6156 (株)エーワン精密の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,170	3,170	3,100	3,170	3,400	792.50
2013-12-27	3,190	3,190	3,085	3,090	1,700	772.50
2013-12-26	2,951	3,050	2,951	3,050	800	762.50
2013-12-25	2,985	2,985	2,965	2,970	1,700	742.50
2013-12-24	3,030	3,030	2,985	2,985	2,700	746.25
2013-12-20	3,015	3,030	3,015	3,030	5,600	757.50
2013-12-19	3,030	3,030	3,005	3,015	1,500	753.75
2013-12-18	3,000	3,025	3,000	3,025	500	756.25
2013-12-17	3,000	3,050	3,000	3,030	800	757.50
2013-12-16	3,020	3,020	2,975	3,000	500	750
2013-12-13	3,070	3,070	3,000	3,000	2,200	750
2013-12-12	3,030	3,075	3,030	3,075	3,100	768.75
2013-12-11	3,010	3,030	2,991	3,030	3,200	757.50
2013-12-10	2,984	3,000	2,960	3,000	6,600	750
2013-12-09	2,943	2,943	2,943	2,943	100	735.75
2013-12-06	2,973	2,973	2,930	2,943	2,400	735.75
2013-12-04	2,950	2,970	2,950	2,970	2,100	742.50
2013-12-03	2,940	2,954	2,920	2,935	1,100	733.75
2013-12-02	2,935	2,940	2,922	2,940	800	735
2013-11-29	2,950	2,955	2,925	2,955	2,700	738.75
2013-11-28	2,984	2,984	2,955	2,984	1,500	746
2013-11-27	2,979	2,979	2,929	2,950	800	737.50
2013-11-26	2,923	2,970	2,923	2,955	400	738.75
2013-11-25	2,950	2,960	2,930	2,960	2,200	740
2013-11-22	2,916	2,948	2,916	2,948	1,400	737
2013-11-21	2,948	2,948	2,926	2,937	800	734.25
2013-11-20	2,947	2,947	2,940	2,940	400	735
2013-11-19	2,935	2,948	2,930	2,948	1,100	737
2013-11-18	2,924	2,925	2,924	2,925	700	731.25
2013-11-15	2,920	2,924	2,906	2,906	300	726.50
2013-11-14	2,926	2,927	2,926	2,927	200	731.75
2013-11-13	2,901	2,902	2,901	2,902	200	725.50
2013-11-12	2,940	2,940	2,940	2,940	100	735
2013-11-11	2,940	2,940	2,910	2,910	500	727.50
2013-11-07	2,945	2,945	2,920	2,920	200	730
2013-11-06	2,945	2,945	2,945	2,945	100	736.25
2013-11-05	2,950	2,950	2,950	2,950	100	737.50
2013-11-01	2,950	2,970	2,931	2,931	700	732.75
2013-10-31	2,979	2,979	2,975	2,975	1,500	743.75
2013-10-30	2,959	2,975	2,951	2,975	3,000	743.75
2013-10-29	2,960	2,960	2,940	2,950	1,500	737.50
2013-10-28	2,959	2,959	2,950	2,950	300	737.50
2013-10-25	2,945	2,945	2,944	2,944	400	736
2013-10-23	2,920	2,920	2,910	2,910	500	727.50
2013-10-22	2,944	2,944	2,944	2,944	100	736
2013-10-21	2,945	2,945	2,920	2,920	800	730
2013-10-18	2,949	2,950	2,945	2,945	600	736.25
2013-10-17	2,919	2,942	2,919	2,942	600	735.50
2013-10-16	2,960	2,960	2,903	2,956	1,000	739
2013-10-11	2,950	2,950	2,950	2,950	200	737.50
2013-10-10	2,940	2,968	2,940	2,940	1,000	735
2013-10-09	2,900	2,933	2,888	2,933	700	733.25
2013-10-08	2,871	2,950	2,871	2,950	400	737.50
2013-10-07	2,950	2,960	2,950	2,960	600	740
2013-10-04	2,900	2,930	2,880	2,930	1,100	732.50
2013-10-03	2,930	2,930	2,930	2,930	200	732.50
2013-10-02	2,920	2,930	2,920	2,930	200	732.50
2013-10-01	2,930	2,930	2,930	2,930	200	732.50
2013-09-30	2,920	2,920	2,920	2,920	1,300	730
2013-09-27	2,851	2,910	2,851	2,909	1,400	727.25
2013-09-26	2,850	2,900	2,850	2,850	1,100	712.50
2013-09-25	2,870	2,890	2,850	2,880	900	720
2013-09-24	2,845	2,852	2,834	2,852	1,100	713
2013-09-20	2,830	2,835	2,830	2,835	1,100	708.75
2013-09-19	2,845	2,850	2,845	2,845	700	711.25
2013-09-18	2,845	2,845	2,811	2,811	900	702.75
2013-09-17	2,845	2,845	2,750	2,845	1,400	711.25
2013-09-13	2,820	2,840	2,800	2,840	900	710
2013-09-12	2,820	2,830	2,820	2,820	300	705
2013-09-11	2,820	2,820	2,820	2,820	300	705
2013-09-10	2,800	2,815	2,800	2,815	300	703.75
2013-09-09	2,840	2,840	2,825	2,830	400	707.50
2013-09-04	2,840	2,840	2,840	2,840	200	710
2013-09-03	2,810	2,839	2,810	2,839	200	709.75
2013-08-30	2,839	2,839	2,800	2,800	200	700
2013-08-29	2,844	2,844	2,830	2,830	200	707.50
2013-08-28	2,790	2,790	2,775	2,775	200	693.75
2013-08-27	2,800	2,800	2,800	2,800	100	700
2013-08-26	2,824	2,824	2,824	2,824	100	706
2013-08-23	2,870	2,870	2,830	2,830	200	707.50
2013-08-22	2,771	2,771	2,771	2,771	100	692.75
2013-08-21	2,790	2,790	2,790	2,790	400	697.50
2013-08-20	2,841	2,870	2,840	2,840	600	710
2013-08-19	2,870	2,920	2,870	2,920	2,100	730
2013-08-16	2,830	2,850	2,820	2,820	700	705
2013-08-15	2,850	2,850	2,849	2,850	500	712.50
2013-08-14	2,820	2,850	2,820	2,850	900	712.50
2013-08-13	2,740	2,800	2,739	2,800	1,600	700
2013-08-12	2,785	2,785	2,735	2,760	4,100	690
2013-08-09	2,750	2,750	2,700	2,735	700	683.75
2013-08-08	2,800	2,800	2,800	2,800	100	700
2013-08-07	2,730	2,785	2,730	2,750	400	687.50
2013-08-06	2,790	2,790	2,760	2,760	200	690
2013-08-05	2,800	2,800	2,760	2,760	1,500	690
2013-08-02	2,781	2,800	2,781	2,800	400	700
2013-08-01	2,815	2,815	2,800	2,800	400	700
2013-07-31	2,849	2,849	2,830	2,830	500	707.50
2013-07-30	2,761	2,763	2,761	2,763	500	690.75
2013-07-29	2,800	2,800	2,780	2,780	300	695
2013-07-26	2,855	2,855	2,816	2,816	500	704
2013-07-25	2,816	2,866	2,816	2,866	300	716.50
2013-07-24	2,860	2,860	2,816	2,816	700	704
2013-07-22	2,830	2,840	2,830	2,840	200	710
2013-07-19	2,830	2,830	2,810	2,830	1,100	707.50
2013-07-18	2,830	2,845	2,830	2,830	500	707.50
2013-07-17	2,800	2,830	2,800	2,830	700	707.50
2013-07-16	2,840	2,840	2,800	2,800	200	700
2013-07-12	2,800	2,830	2,800	2,810	1,000	702.50
2013-07-11	2,760	2,800	2,760	2,800	400	700
2013-07-10	2,755	2,781	2,755	2,781	500	695.25
2013-07-09	2,742	2,800	2,742	2,800	600	700
2013-07-08	2,780	2,839	2,760	2,790	1,600	697.50
2013-07-05	2,780	2,780	2,780	2,780	200	695
2013-07-03	2,800	2,820	2,800	2,820	500	705
2013-07-02	2,760	2,820	2,760	2,800	700	700
2013-07-01	2,772	2,772	2,771	2,771	200	692.75
2013-06-28	2,770	2,770	2,770	2,770	400	692.50
2013-06-27	2,750	2,780	2,730	2,750	1,600	687.50
2013-06-26	2,870	2,870	2,800	2,800	800	700
2013-06-25	2,865	2,940	2,860	2,940	1,600	735
2013-06-24	2,900	2,938	2,888	2,910	600	727.50
2013-06-21	2,860	2,935	2,860	2,885	1,400	721.25
2013-06-20	2,880	2,894	2,860	2,894	1,000	723.50
2013-06-19	2,860	2,880	2,860	2,880	200	720
2013-06-18	2,825	2,858	2,825	2,858	600	714.50
2013-06-17	2,811	2,811	2,811	2,811	100	702.75
2013-06-14	2,860	2,860	2,850	2,850	300	712.50
2013-06-12	2,845	2,900	2,845	2,900	300	725
2013-06-11	2,869	2,895	2,825	2,895	600	723.75
2013-06-10	2,781	2,869	2,781	2,869	800	717.25
2013-06-07	2,750	2,780	2,677	2,780	3,700	695
2013-06-06	2,861	2,908	2,800	2,800	2,500	700
2013-06-05	2,930	2,930	2,910	2,930	1,500	732.50
2013-06-04	2,900	2,930	2,900	2,930	1,600	732.50
2013-06-03	2,900	2,940	2,893	2,902	2,700	725.50
2013-05-31	3,005	3,005	2,985	2,990	1,100	747.50
2013-05-30	3,000	3,000	3,000	3,000	1,200	750
2013-05-29	2,980	3,000	2,941	3,000	1,800	750
2013-05-28	2,980	2,980	2,930	2,930	1,100	732.50
2013-05-27	3,090	3,090	2,900	2,980	2,200	745
2013-05-24	2,900	3,090	2,900	3,090	5,100	772.50
2013-05-23	2,990	3,030	2,862	2,950	5,100	737.50
2013-05-22	2,979	3,010	2,970	2,990	5,500	747.50
2013-05-21	2,950	2,960	2,920	2,960	4,300	740
2013-05-20	2,841	2,908	2,841	2,890	5,500	722.50
2013-05-17	2,790	2,840	2,790	2,827	3,400	706.75
2013-05-16	2,780	2,798	2,780	2,798	3,900	699.50
2013-05-15	2,770	2,794	2,752	2,783	2,700	695.75
2013-05-14	2,767	2,786	2,738	2,755	3,100	688.75
2013-05-13	2,722	2,767	2,722	2,767	9,700	691.75
2013-05-10	2,770	2,800	2,761	2,797	3,200	699.25
2013-05-09	2,741	2,776	2,741	2,750	11,100	687.50
2013-05-08	2,728	2,800	2,728	2,799	9,200	699.75
2013-05-07	2,720	2,770	2,720	2,748	9,700	687
2013-05-02	2,750	2,771	2,741	2,770	2,100	692.50
2013-05-01	2,689	2,771	2,689	2,771	9,100	692.75
2013-04-30	2,701	2,739	2,701	2,739	9,500	684.75
2013-04-26	2,731	2,761	2,731	2,750	9,400	687.50
2013-04-25	2,780	2,830	2,780	2,830	1,100	707.50
2013-04-24	2,715	2,789	2,715	2,765	10,700	691.25
2013-04-23	2,780	2,849	2,780	2,840	8,200	710
2013-04-22	2,760	2,877	2,760	2,872	8,100	718
2013-04-19	2,840	2,860	2,840	2,860	1,100	715
2013-04-18	2,851	2,859	2,848	2,850	1,200	712.50
2013-04-17	2,828	2,850	2,828	2,850	1,000	712.50
2013-04-16	2,810	2,824	2,781	2,824	700	706
2013-04-15	2,800	2,830	2,800	2,800	800	700
2013-04-12	2,835	2,840	2,800	2,820	1,100	705
2013-04-11	2,821	2,830	2,820	2,830	1,100	707.50
2013-04-10	2,815	2,815	2,800	2,800	1,600	700
2013-04-09	2,810	2,815	2,810	2,815	1,800	703.75
2013-04-08	2,806	2,810	2,770	2,810	2,500	702.50
2013-04-05	2,821	2,830	2,755	2,770	1,500	692.50
2013-04-04	2,760	2,784	2,720	2,784	600	696
2013-04-03	2,720	2,800	2,720	2,770	1,300	692.50
2013-04-02	2,711	2,810	2,691	2,810	2,200	702.50
2013-04-01	2,848	2,848	2,840	2,840	300	710
2013-03-29	2,828	2,828	2,800	2,806	500	701.50
2013-03-28	2,800	2,800	2,795	2,795	1,300	698.75
2013-03-27	2,765	2,775	2,693	2,750	1,300	687.50
2013-03-26	2,755	2,755	2,755	2,755	200	688.75
2013-03-25	2,735	2,760	2,690	2,740	900	685
2013-03-22	2,731	2,750	2,731	2,731	800	682.75
2013-03-21	2,757	2,757	2,726	2,740	900	685
2013-03-19	2,705	2,750	2,705	2,749	1,200	687.25
2013-03-18	2,750	2,750	2,745	2,745	600	686.25
2013-03-15	2,700	2,720	2,700	2,700	1,100	675
2013-03-14	2,680	2,695	2,680	2,695	1,400	673.75
2013-03-13	2,685	2,690	2,645	2,645	400	661.25
2013-03-12	2,680	2,685	2,647	2,685	2,600	671.25
2013-03-11	2,695	2,700	2,641	2,641	1,100	660.25
2013-03-08	2,700	2,700	2,700	2,700	100	675
2013-03-07	2,695	2,695	2,695	2,695	100	673.75
2013-03-06	2,660	2,690	2,660	2,690	700	672.50
2013-03-05	2,673	2,685	2,650	2,685	1,200	671.25
2013-03-04	2,650	2,660	2,639	2,639	1,500	659.75
2013-03-01	2,620	2,671	2,615	2,671	800	667.75
2013-02-28	2,672	2,672	2,650	2,650	300	662.50
2013-02-27	2,655	2,672	2,635	2,672	300	668
2013-02-26	2,635	2,678	2,635	2,677	600	669.25
2013-02-25	2,679	2,679	2,629	2,679	700	669.75
2013-02-22	2,630	2,679	2,601	2,679	500	669.75
2013-02-21	2,675	2,680	2,630	2,680	700	670
2013-02-20	2,660	2,670	2,660	2,670	200	667.50
2013-02-19	2,650	2,670	2,610	2,660	700	665
2013-02-18	2,675	2,675	2,600	2,670	1,900	667.50
2013-02-15	2,620	2,660	2,620	2,660	400	665
2013-02-14	2,660	2,675	2,660	2,675	400	668.75
2013-02-13	2,650	2,680	2,625	2,680	1,900	670
2013-02-12	2,655	2,689	2,649	2,650	1,000	662.50
2013-02-08	2,690	2,690	2,660	2,669	2,600	667.25
2013-02-07	2,729	2,729	2,729	2,729	100	682.25
2013-02-06	2,710	2,740	2,650	2,730	2,000	682.50
2013-02-05	2,735	2,735	2,690	2,700	900	675
2013-02-04	2,750	2,750	2,690	2,700	3,100	675
2013-02-01	2,740	2,765	2,725	2,765	1,200	691.25
2013-01-31	2,750	2,750	2,750	2,750	1,900	687.50
2013-01-30	2,723	2,750	2,723	2,750	1,100	687.50
2013-01-29	2,750	2,750	2,740	2,750	2,300	687.50
2013-01-28	2,740	2,755	2,740	2,755	1,600	688.75
2013-01-25	2,739	2,740	2,727	2,740	2,800	685
2013-01-24	2,739	2,739	2,739	2,739	800	684.75
2013-01-23	2,610	2,639	2,610	2,639	1,000	659.75
2013-01-22	2,651	2,651	2,640	2,640	1,800	660
2013-01-21	2,699	2,699	2,651	2,651	700	662.75
2013-01-18	2,655	2,699	2,650	2,690	2,600	672.50
2013-01-17	2,585	2,650	2,585	2,625	2,700	656.25
2013-01-16	2,580	2,585	2,580	2,585	700	646.25
2013-01-15	2,501	2,580	2,501	2,580	1,600	645
2013-01-11	2,566	2,575	2,540	2,550	600	637.50
2013-01-10	2,549	2,550	2,549	2,550	900	637.50
2013-01-09	2,505	2,505	2,501	2,501	1,100	625.25
2013-01-08	2,545	2,545	2,510	2,510	300	627.50
2013-01-07	2,510	2,510	2,510	2,510	400	627.50
2013-01-04	2,500	2,520	2,500	2,510	2,300	627.50

分割・併合履歴： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株

6156 (株)エーワン精密 の時系列データ [2013年度]

6156 (株)エーワン精密の時系列データ [2013年度]