6156 (株)エーワン精密 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 3,440 | 3,440 | 3,435 | 3,435 | 800 | 858.75 |
| 2014-12-29 | 3,460 | 3,460 | 3,440 | 3,440 | 500 | 860 |
| 2014-12-26 | 3,385 | 3,510 | 3,385 | 3,460 | 2,300 | 865 |
| 2014-12-25 | 3,420 | 3,490 | 3,420 | 3,455 | 5,100 | 863.75 |
| 2014-12-24 | 3,335 | 3,425 | 3,335 | 3,425 | 5,700 | 856.25 |
| 2014-12-22 | 3,360 | 3,420 | 3,340 | 3,340 | 4,900 | 835 |
| 2014-12-19 | 3,375 | 3,640 | 3,340 | 3,410 | 13,400 | 852.50 |
| 2014-12-18 | 3,165 | 3,220 | 3,165 | 3,215 | 1,000 | 803.75 |
| 2014-12-17 | 3,150 | 3,175 | 3,150 | 3,165 | 900 | 791.25 |
| 2014-12-16 | 3,165 | 3,180 | 3,155 | 3,180 | 800 | 795 |
| 2014-12-15 | 3,155 | 3,170 | 3,150 | 3,170 | 900 | 792.50 |
| 2014-12-12 | 3,180 | 3,180 | 3,175 | 3,175 | 200 | 793.75 |
| 2014-12-11 | 3,160 | 3,160 | 3,145 | 3,145 | 500 | 786.25 |
| 2014-12-10 | 3,160 | 3,175 | 3,155 | 3,155 | 400 | 788.75 |
| 2014-12-09 | 3,190 | 3,190 | 3,160 | 3,160 | 1,100 | 790 |
| 2014-12-08 | 3,185 | 3,200 | 3,185 | 3,190 | 600 | 797.50 |
| 2014-12-05 | 3,260 | 3,260 | 3,170 | 3,185 | 3,000 | 796.25 |
| 2014-12-04 | 3,225 | 3,260 | 3,225 | 3,260 | 800 | 815 |
| 2014-12-03 | 3,230 | 3,230 | 3,220 | 3,220 | 200 | 805 |
| 2014-12-02 | 3,250 | 3,250 | 3,225 | 3,225 | 400 | 806.25 |
| 2014-12-01 | 3,270 | 3,270 | 3,255 | 3,255 | 200 | 813.75 |
| 2014-11-28 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 820 |
| 2014-11-27 | 3,270 | 3,280 | 3,270 | 3,280 | 700 | 820 |
| 2014-11-26 | 3,275 | 3,275 | 3,260 | 3,260 | 500 | 815 |
| 2014-11-25 | 3,275 | 3,275 | 3,270 | 3,270 | 600 | 817.50 |
| 2014-11-21 | 3,305 | 3,305 | 3,270 | 3,270 | 300 | 817.50 |
| 2014-11-20 | 3,260 | 3,260 | 3,250 | 3,260 | 300 | 815 |
| 2014-11-19 | 3,245 | 3,255 | 3,230 | 3,255 | 600 | 813.75 |
| 2014-11-18 | 3,200 | 3,240 | 3,200 | 3,215 | 600 | 803.75 |
| 2014-11-17 | 3,215 | 3,215 | 3,205 | 3,205 | 800 | 801.25 |
| 2014-11-14 | 3,215 | 3,230 | 3,205 | 3,215 | 900 | 803.75 |
| 2014-11-13 | 3,250 | 3,250 | 3,215 | 3,215 | 700 | 803.75 |
| 2014-11-12 | 3,250 | 3,265 | 3,215 | 3,215 | 1,900 | 803.75 |
| 2014-11-11 | 3,235 | 3,255 | 3,225 | 3,245 | 1,900 | 811.25 |
| 2014-11-10 | 3,225 | 3,250 | 3,225 | 3,245 | 1,400 | 811.25 |
| 2014-11-07 | 3,195 | 3,220 | 3,190 | 3,210 | 2,200 | 802.50 |
| 2014-11-06 | 3,180 | 3,220 | 3,165 | 3,180 | 3,200 | 795 |
| 2014-11-05 | 3,165 | 3,190 | 3,165 | 3,190 | 1,100 | 797.50 |
| 2014-11-04 | 3,175 | 3,220 | 3,160 | 3,160 | 1,200 | 790 |
| 2014-10-31 | 3,205 | 3,210 | 3,160 | 3,160 | 400 | 790 |
| 2014-10-29 | 3,160 | 3,160 | 3,150 | 3,150 | 400 | 787.50 |
| 2014-10-28 | 3,160 | 3,160 | 3,150 | 3,150 | 200 | 787.50 |
| 2014-10-27 | 3,150 | 3,155 | 3,150 | 3,155 | 200 | 788.75 |
| 2014-10-24 | 3,200 | 3,200 | 3,150 | 3,175 | 1,000 | 793.75 |
| 2014-10-23 | 3,190 | 3,200 | 3,190 | 3,200 | 300 | 800 |
| 2014-10-22 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 815 |
| 2014-10-20 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 817.50 |
| 2014-10-17 | 3,130 | 3,150 | 3,080 | 3,150 | 500 | 787.50 |
| 2014-10-16 | 3,055 | 3,150 | 3,055 | 3,130 | 4,000 | 782.50 |
| 2014-10-15 | 3,210 | 3,280 | 3,210 | 3,280 | 200 | 820 |
| 2014-10-14 | 3,200 | 3,200 | 3,140 | 3,140 | 1,500 | 785 |
| 2014-10-10 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 807.50 |
| 2014-10-09 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2014-10-08 | 3,255 | 3,255 | 3,235 | 3,235 | 200 | 808.75 |
| 2014-10-07 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 813.75 |
| 2014-10-06 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 827.50 |
| 2014-10-03 | 3,235 | 3,240 | 3,235 | 3,240 | 300 | 810 |
| 2014-10-02 | 3,350 | 3,360 | 3,350 | 3,360 | 1,400 | 840 |
| 2014-09-30 | 3,350 | 3,350 | 3,350 | 3,350 | 900 | 837.50 |
| 2014-09-29 | 3,220 | 3,280 | 3,220 | 3,280 | 600 | 820 |
| 2014-09-26 | 3,175 | 3,225 | 3,175 | 3,210 | 600 | 802.50 |
| 2014-09-25 | 3,230 | 3,235 | 3,230 | 3,235 | 200 | 808.75 |
| 2014-09-24 | 3,215 | 3,230 | 3,215 | 3,230 | 400 | 807.50 |
| 2014-09-19 | 3,180 | 3,215 | 3,180 | 3,215 | 400 | 803.75 |
| 2014-09-18 | 3,175 | 3,220 | 3,175 | 3,180 | 500 | 795 |
| 2014-09-17 | 3,175 | 3,175 | 3,175 | 3,175 | 300 | 793.75 |
| 2014-09-16 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 795 |
| 2014-09-11 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 803.75 |
| 2014-09-10 | 3,205 | 3,205 | 3,190 | 3,190 | 300 | 797.50 |
| 2014-09-08 | 3,260 | 3,295 | 3,260 | 3,295 | 300 | 823.75 |
| 2014-09-05 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2014-09-04 | 3,240 | 3,250 | 3,240 | 3,250 | 300 | 812.50 |
| 2014-09-03 | 3,220 | 3,220 | 3,200 | 3,200 | 200 | 800 |
| 2014-09-02 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2014-09-01 | 3,180 | 3,190 | 3,180 | 3,190 | 400 | 797.50 |
| 2014-08-29 | 3,170 | 3,170 | 3,150 | 3,155 | 600 | 788.75 |
| 2014-08-28 | 3,200 | 3,225 | 3,150 | 3,200 | 1,900 | 800 |
| 2014-08-27 | 3,190 | 3,260 | 3,190 | 3,260 | 200 | 815 |
| 2014-08-22 | 3,275 | 3,275 | 3,140 | 3,260 | 1,000 | 815 |
| 2014-08-21 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 820 |
| 2014-08-20 | 3,285 | 3,285 | 3,285 | 3,285 | 300 | 821.25 |
| 2014-08-19 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 822.50 |
| 2014-08-18 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 826.25 |
| 2014-08-15 | 3,340 | 3,340 | 3,330 | 3,330 | 300 | 832.50 |
| 2014-08-14 | 3,330 | 3,335 | 3,330 | 3,335 | 200 | 833.75 |
| 2014-08-13 | 3,325 | 3,325 | 3,310 | 3,310 | 400 | 827.50 |
| 2014-08-12 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 815 |
| 2014-08-11 | 3,270 | 3,300 | 3,260 | 3,260 | 500 | 815 |
| 2014-08-08 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 800 |
| 2014-08-06 | 3,375 | 3,385 | 3,320 | 3,320 | 400 | 830 |
| 2014-08-05 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 832.50 |
| 2014-08-04 | 3,330 | 3,390 | 3,330 | 3,390 | 600 | 847.50 |
| 2014-08-01 | 3,325 | 3,400 | 3,325 | 3,400 | 400 | 850 |
| 2014-07-31 | 3,400 | 3,400 | 3,330 | 3,395 | 400 | 848.75 |
| 2014-07-30 | 3,380 | 3,400 | 3,380 | 3,400 | 400 | 850 |
| 2014-07-29 | 3,330 | 3,395 | 3,330 | 3,395 | 600 | 848.75 |
| 2014-07-28 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 850 |
| 2014-07-25 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 847.50 |
| 2014-07-24 | 3,390 | 3,390 | 3,320 | 3,390 | 700 | 847.50 |
| 2014-07-23 | 3,390 | 3,390 | 3,310 | 3,380 | 700 | 845 |
| 2014-07-22 | 3,390 | 3,390 | 3,330 | 3,390 | 600 | 847.50 |
| 2014-07-18 | 3,400 | 3,400 | 3,400 | 3,400 | 400 | 850 |
| 2014-07-17 | 3,400 | 3,400 | 3,330 | 3,330 | 500 | 832.50 |
| 2014-07-16 | 3,400 | 3,400 | 3,400 | 3,400 | 400 | 850 |
| 2014-07-15 | 3,400 | 3,400 | 3,400 | 3,400 | 400 | 850 |
| 2014-07-14 | 3,390 | 3,390 | 3,390 | 3,390 | 400 | 847.50 |
| 2014-07-11 | 3,285 | 3,400 | 3,285 | 3,400 | 900 | 850 |
| 2014-07-10 | 3,395 | 3,400 | 3,350 | 3,400 | 700 | 850 |
| 2014-07-09 | 3,330 | 3,395 | 3,330 | 3,395 | 300 | 848.75 |
| 2014-07-08 | 3,365 | 3,400 | 3,295 | 3,400 | 500 | 850 |
| 2014-07-07 | 3,400 | 3,435 | 3,350 | 3,435 | 800 | 858.75 |
| 2014-07-04 | 3,400 | 3,430 | 3,400 | 3,430 | 1,300 | 857.50 |
| 2014-07-03 | 3,340 | 3,390 | 3,340 | 3,390 | 500 | 847.50 |
| 2014-07-02 | 3,350 | 3,390 | 3,335 | 3,390 | 1,000 | 847.50 |
| 2014-07-01 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 852.50 |
| 2014-06-30 | 3,355 | 3,420 | 3,355 | 3,420 | 500 | 855 |
| 2014-06-27 | 3,425 | 3,425 | 3,300 | 3,425 | 600 | 856.25 |
| 2014-06-26 | 3,300 | 3,430 | 3,230 | 3,430 | 700 | 857.50 |
| 2014-06-25 | 3,450 | 3,450 | 3,400 | 3,435 | 600 | 858.75 |
| 2014-06-24 | 3,440 | 3,440 | 3,335 | 3,435 | 1,100 | 858.75 |
| 2014-06-23 | 3,430 | 3,440 | 3,430 | 3,440 | 300 | 860 |
| 2014-06-20 | 3,410 | 3,425 | 3,410 | 3,420 | 1,100 | 855 |
| 2014-06-19 | 3,400 | 3,410 | 3,400 | 3,410 | 300 | 852.50 |
| 2014-06-18 | 3,310 | 3,380 | 3,305 | 3,380 | 2,000 | 845 |
| 2014-06-17 | 3,270 | 3,300 | 3,270 | 3,300 | 200 | 825 |
| 2014-06-16 | 3,290 | 3,300 | 3,290 | 3,300 | 1,100 | 825 |
| 2014-06-13 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 825 |
| 2014-06-12 | 3,240 | 3,300 | 3,240 | 3,300 | 200 | 825 |
| 2014-06-11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2014-06-10 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2014-06-09 | 3,300 | 3,300 | 3,265 | 3,300 | 1,000 | 825 |
| 2014-06-06 | 3,275 | 3,300 | 3,220 | 3,300 | 1,200 | 825 |
| 2014-06-05 | 3,280 | 3,295 | 3,280 | 3,295 | 300 | 823.75 |
| 2014-06-04 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 825 |
| 2014-06-03 | 3,285 | 3,300 | 3,285 | 3,300 | 500 | 825 |
| 2014-06-02 | 3,255 | 3,285 | 3,255 | 3,285 | 800 | 821.25 |
| 2014-05-30 | 3,240 | 3,250 | 3,240 | 3,250 | 400 | 812.50 |
| 2014-05-29 | 3,240 | 3,240 | 3,240 | 3,240 | 300 | 810 |
| 2014-05-28 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2014-05-27 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 807.50 |
| 2014-05-26 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 807.50 |
| 2014-05-23 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 807.50 |
| 2014-05-22 | 3,180 | 3,220 | 3,180 | 3,220 | 200 | 805 |
| 2014-05-21 | 3,200 | 3,200 | 3,160 | 3,200 | 500 | 800 |
| 2014-05-20 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 798.75 |
| 2014-05-16 | 3,165 | 3,165 | 3,165 | 3,165 | 300 | 791.25 |
| 2014-05-13 | 3,250 | 3,250 | 3,110 | 3,245 | 700 | 811.25 |
| 2014-05-12 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 811.25 |
| 2014-05-08 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2014-05-01 | 3,200 | 3,240 | 3,200 | 3,240 | 300 | 810 |
| 2014-04-30 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 810 |
| 2014-04-28 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 800 |
| 2014-04-25 | 3,180 | 3,220 | 3,180 | 3,220 | 300 | 805 |
| 2014-04-24 | 3,150 | 3,220 | 3,150 | 3,220 | 200 | 805 |
| 2014-04-23 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 800 |
| 2014-04-22 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 800 |
| 2014-04-21 | 3,195 | 3,200 | 3,150 | 3,195 | 800 | 798.75 |
| 2014-04-18 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 798.75 |
| 2014-04-17 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 796.25 |
| 2014-04-16 | 3,160 | 3,180 | 3,160 | 3,180 | 1,100 | 795 |
| 2014-04-15 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 790 |
| 2014-04-14 | 3,080 | 3,190 | 3,080 | 3,130 | 1,000 | 782.50 |
| 2014-04-11 | 3,110 | 3,110 | 3,070 | 3,070 | 500 | 767.50 |
| 2014-04-10 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 776.25 |
| 2014-04-09 | 3,060 | 3,130 | 3,060 | 3,100 | 900 | 775 |
| 2014-04-08 | 3,150 | 3,185 | 3,150 | 3,185 | 200 | 796.25 |
| 2014-04-07 | 3,180 | 3,210 | 3,180 | 3,200 | 500 | 800 |
| 2014-04-04 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 802.50 |
| 2014-04-03 | 3,200 | 3,210 | 3,195 | 3,210 | 300 | 802.50 |
| 2014-04-02 | 3,225 | 3,225 | 3,210 | 3,210 | 300 | 802.50 |
| 2014-04-01 | 3,205 | 3,225 | 3,205 | 3,225 | 200 | 806.25 |
| 2014-03-31 | 3,300 | 3,300 | 3,150 | 3,205 | 700 | 801.25 |
| 2014-03-28 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 798.75 |
| 2014-03-27 | 3,060 | 3,130 | 3,060 | 3,130 | 300 | 782.50 |
| 2014-03-26 | 3,100 | 3,195 | 3,100 | 3,195 | 1,100 | 798.75 |
| 2014-03-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 800 |
| 2014-03-24 | 3,105 | 3,195 | 3,105 | 3,195 | 300 | 798.75 |
| 2014-03-20 | 3,135 | 3,185 | 3,135 | 3,185 | 200 | 796.25 |
| 2014-03-19 | 3,125 | 3,195 | 3,125 | 3,195 | 400 | 798.75 |
| 2014-03-18 | 3,180 | 3,195 | 3,180 | 3,195 | 300 | 798.75 |
| 2014-03-14 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 775 |
| 2014-03-13 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 786.25 |
| 2014-03-12 | 3,160 | 3,195 | 3,160 | 3,160 | 300 | 790 |
| 2014-03-11 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2014-03-10 | 3,185 | 3,190 | 3,185 | 3,190 | 500 | 797.50 |
| 2014-03-07 | 3,235 | 3,235 | 3,235 | 3,235 | 200 | 808.75 |
| 2014-03-06 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 787.50 |
| 2014-03-05 | 3,145 | 3,145 | 3,075 | 3,140 | 700 | 785 |
| 2014-03-04 | 3,145 | 3,145 | 3,075 | 3,075 | 600 | 768.75 |
| 2014-03-03 | 3,150 | 3,150 | 3,100 | 3,100 | 400 | 775 |
| 2014-02-28 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 787.50 |
| 2014-02-27 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 787.50 |
| 2014-02-26 | 3,155 | 3,190 | 3,060 | 3,120 | 2,100 | 780 |
| 2014-02-25 | 3,160 | 3,200 | 3,160 | 3,200 | 200 | 800 |
| 2014-02-24 | 3,155 | 3,195 | 3,140 | 3,195 | 1,100 | 798.75 |
| 2014-02-21 | 3,200 | 3,250 | 3,180 | 3,250 | 700 | 812.50 |
| 2014-02-20 | 3,165 | 3,270 | 3,165 | 3,270 | 700 | 817.50 |
| 2014-02-19 | 3,230 | 3,230 | 3,190 | 3,190 | 1,100 | 797.50 |
| 2014-02-18 | 3,185 | 3,245 | 3,175 | 3,245 | 2,300 | 811.25 |
| 2014-02-13 | 3,305 | 3,325 | 3,305 | 3,325 | 300 | 831.25 |
| 2014-02-12 | 3,300 | 3,330 | 3,295 | 3,300 | 1,300 | 825 |
| 2014-02-10 | 3,230 | 3,290 | 3,230 | 3,275 | 1,400 | 818.75 |
| 2014-02-07 | 3,250 | 3,340 | 3,250 | 3,340 | 1,400 | 835 |
| 2014-02-06 | 3,080 | 3,175 | 3,080 | 3,110 | 600 | 777.50 |
| 2014-02-05 | 3,180 | 3,180 | 3,100 | 3,115 | 1,000 | 778.75 |
| 2014-02-04 | 3,160 | 3,200 | 3,130 | 3,180 | 2,000 | 795 |
| 2014-02-03 | 3,385 | 3,385 | 3,300 | 3,300 | 2,800 | 825 |
| 2014-01-31 | 3,420 | 3,420 | 3,420 | 3,420 | 300 | 855 |
| 2014-01-30 | 3,400 | 3,400 | 3,370 | 3,370 | 1,100 | 842.50 |
| 2014-01-29 | 3,390 | 3,420 | 3,370 | 3,420 | 1,100 | 855 |
| 2014-01-28 | 3,340 | 3,365 | 3,315 | 3,365 | 800 | 841.25 |
| 2014-01-27 | 3,300 | 3,375 | 3,300 | 3,305 | 1,000 | 826.25 |
| 2014-01-24 | 3,410 | 3,410 | 3,310 | 3,310 | 800 | 827.50 |
| 2014-01-23 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 852.50 |
| 2014-01-22 | 3,370 | 3,400 | 3,370 | 3,400 | 600 | 850 |
| 2014-01-21 | 3,400 | 3,420 | 3,300 | 3,300 | 2,000 | 825 |
| 2014-01-20 | 3,395 | 3,400 | 3,390 | 3,400 | 1,100 | 850 |
| 2014-01-17 | 3,300 | 3,380 | 3,300 | 3,300 | 1,100 | 825 |
| 2014-01-16 | 3,390 | 3,390 | 3,330 | 3,330 | 200 | 832.50 |
| 2014-01-14 | 3,390 | 3,390 | 3,390 | 3,390 | 300 | 847.50 |
| 2014-01-10 | 3,500 | 3,500 | 3,390 | 3,425 | 1,800 | 856.25 |
| 2014-01-09 | 3,390 | 3,465 | 3,390 | 3,465 | 400 | 866.25 |
| 2014-01-08 | 3,385 | 3,385 | 3,345 | 3,380 | 1,100 | 845 |
| 2014-01-07 | 3,350 | 3,400 | 3,300 | 3,300 | 2,300 | 825 |
| 2014-01-06 | 3,290 | 3,350 | 3,175 | 3,300 | 4,100 | 825 |
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