1. HOME >
  2. 株価時系列 >
  3. 6156 >
  4. 2016年

6156 (株)エーワン精密 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7731,7731,7541,7541,100877
2016-12-291,7651,7731,7541,7541,000877
2016-12-281,7721,7751,7541,7724,300886
2016-12-271,7721,7721,7711,7721,300886
2016-12-261,7721,7721,7301,7721,700886
2016-12-221,7721,7721,7691,7722,600886
2016-12-211,7701,7731,7681,7692,200884.50
2016-12-201,7731,7741,7621,7734,600886.50
2016-12-191,7731,7741,7701,7734,000886.50
2016-12-161,7731,7741,7731,7741,200887
2016-12-151,7731,7731,7721,7733,800886.50
2016-12-141,7721,7761,7651,77313,000886.50
2016-12-131,7721,7721,7691,7722,000886
2016-12-121,7691,7841,7651,77212,800886
2016-12-091,7651,7681,7651,768600884
2016-12-081,7641,7681,7541,7681,000884
2016-12-071,7521,7601,7481,7482,200874
2016-12-061,7681,7681,7451,7451,000872.50
2016-12-051,7491,7491,7481,748600874
2016-12-021,7711,7711,7461,7482,100874
2016-12-011,7721,7721,7651,769900884.50
2016-11-301,7651,7721,7641,7729,600886
2016-11-291,7581,7641,7521,7641,700882
2016-11-281,7631,7631,7581,7581,000879
2016-11-251,7661,7661,7531,758800879
2016-11-241,7581,7581,7581,7581,000879
2016-11-221,7681,7681,7601,7631,600881.50
2016-11-211,7631,7631,7631,763100881.50
2016-11-181,7651,7651,7631,7632,600881.50
2016-11-171,7691,7701,7651,7655,500882.50
2016-11-161,7691,7701,7671,7693,300884.50
2016-11-151,7691,7691,7601,7691,400884.50
2016-11-141,7701,7711,7621,7711,500885.50
2016-11-111,7681,7711,7681,77122,000885.50
2016-11-101,7621,7671,7361,7601,100880
2016-11-091,7681,7681,7001,7451,300872.50
2016-11-081,7731,7731,7731,773100886.50
2016-11-071,7711,7731,7711,773700886.50
2016-11-041,7731,7731,7581,7711,200885.50
2016-11-021,7731,7731,7731,773200886.50
2016-11-011,7601,7711,7601,771700885.50
2016-10-311,7591,7591,7591,759100879.50
2016-10-281,7501,7611,7501,759800879.50
2016-10-271,7501,7501,7501,750100875
2016-10-261,7381,7501,7381,7501,000875
2016-10-251,7601,7601,7491,755400877.50
2016-10-241,7591,7591,7471,747600873.50
2016-10-211,7611,7611,7521,7591,200879.50
2016-10-201,7791,7791,7491,761700880.50
2016-10-191,7241,7691,7241,7691,600884.50
2016-10-171,7371,7371,7201,7204,000860
2016-10-111,7251,7251,7251,725400862.50
2016-10-071,7201,7201,7201,720100860
2016-10-061,7301,7301,7001,7001,000850
2016-10-051,7251,7301,7251,7261,800863
2016-10-041,6691,7101,6691,6991,900849.50
2016-10-031,6901,6901,6431,658500829
2016-09-301,7081,7091,7081,7081,600854
2016-09-291,6261,6661,6251,6281,200814
2016-09-281,6031,6591,6031,6405,300820
2016-09-271,6851,6851,6831,6831,000841.50
2016-09-261,6941,6941,6941,694200847
2016-09-231,7001,7031,7001,703700851.50
2016-09-211,6941,6941,6941,694100847
2016-09-201,7191,7191,7001,700800850
2016-09-161,7111,7111,7111,711100855.50
2016-09-151,6701,6701,6701,670200835
2016-09-141,6831,6831,6831,683100841.50
2016-09-131,6941,7001,6941,700400850
2016-09-121,6591,6591,6591,659100829.50
2016-09-081,6541,6751,6541,675300837.50
2016-09-061,6711,6711,6711,6713,000835.50
2016-09-051,7151,7151,6881,688500844
2016-08-311,7101,7101,6511,651400825.50
2016-08-301,6701,6701,6701,670200835
2016-08-291,6481,6751,6421,670600835
2016-08-241,6651,6651,6651,6651,000832.50
2016-08-231,6831,6901,6671,671800835.50
2016-08-221,6881,6881,6881,688900844
2016-08-191,6901,6901,6901,6901,000845
2016-08-161,6801,7001,6801,6953,300847.50
2016-08-151,6811,6811,6791,6791,200839.50
2016-08-121,7101,7291,6811,681600840.50
2016-08-091,6761,6901,6761,690200845
2016-08-051,6861,7051,6851,690500845
2016-08-041,6691,7001,6691,700900850
2016-08-031,6801,6951,6621,685800842.50
2016-08-021,6651,6971,6651,6812,100840.50
2016-08-011,7251,7251,6881,688200844
2016-07-291,7021,7021,6901,695500847.50
2016-07-281,7161,7161,6951,695200847.50
2016-07-271,7341,7341,7341,734100867
2016-07-261,7521,7521,7521,752100876
2016-07-251,7701,7701,7701,770300885
2016-07-221,7201,7601,6731,6731,200836.50
2016-07-211,6801,6951,6701,6752,200837.50
2016-07-201,6821,6821,6751,6761,300838
2016-07-191,6801,6821,6721,6822,600841
2016-07-151,6991,6991,6851,687900843.50
2016-07-141,6991,6991,6991,699100849.50
2016-07-131,7201,7201,6861,699800849.50
2016-07-121,7001,7101,7001,710200855
2016-07-111,6641,7021,6641,700700850
2016-07-081,6771,7001,6771,700200850
2016-07-071,6681,6681,6681,668300834
2016-07-061,7001,7001,6811,685900842.50
2016-07-041,6761,7101,6761,687300843.50
2016-06-301,7321,7321,6901,6902,400845
2016-06-291,6661,7001,6661,6951,500847.50
2016-06-281,6561,6971,6551,6691,100834.50
2016-06-271,7091,7351,7041,7323,300866
2016-06-241,7661,7991,7001,7035,200851.50
2016-06-231,7641,7811,7581,7583,300879
2016-06-221,8021,8021,7621,7641,800882
2016-06-211,8271,8271,7591,7681,600884
2016-06-201,7581,8551,7581,8551,400927.50
2016-06-171,7391,7601,7391,745800872.50
2016-06-161,7831,7831,7391,7391,100869.50
2016-06-151,7621,7851,7601,7602,000880
2016-06-141,7821,7821,7621,762300881
2016-06-131,7631,8411,7611,8011,100900.50
2016-06-101,7761,7761,7641,7641,000882
2016-06-091,7671,7681,7651,765700882.50
2016-06-081,7651,7781,7641,7662,100883
2016-06-071,7971,7971,7621,762400881
2016-06-061,7841,7851,7681,778700889
2016-06-031,7911,7921,7861,786800893
2016-06-021,7931,7931,7911,7921,300896
2016-06-011,8091,8131,8091,8121,100906
2016-05-311,8601,8601,8071,8071,100903.50
2016-05-271,8151,8731,8151,826700913
2016-05-261,8001,8001,8001,800200900
2016-05-251,7901,8011,7901,8002,000900
2016-05-241,8001,8001,8001,800200900
2016-05-231,7971,8001,7971,800400900
2016-05-201,7931,7931,7571,757700878.50
2016-05-191,7531,7591,7531,7532,200876.50
2016-05-181,7771,8501,7591,7596,200879.50
2016-05-171,8001,8001,8001,800100900
2016-05-161,8001,8181,8001,8001,800900
2016-05-131,7261,8001,7261,8003,600900
2016-05-121,7581,7701,7501,7501,900875
2016-05-111,7681,7681,7551,766600883
2016-05-101,7411,7501,7211,7382,000869
2016-05-091,7501,7501,7101,740800870
2016-05-061,7351,7501,7351,7452,300872.50
2016-05-021,7301,7301,7301,730100865
2016-04-281,7351,7501,7301,7301,300865
2016-04-271,7301,7481,7301,730700865
2016-04-261,7101,7301,7101,730600865
2016-04-251,7401,7401,7281,734800867
2016-04-221,7401,7401,7401,740200870
2016-04-211,7201,7211,7001,7021,100851
2016-04-201,7501,7501,7121,7201,500860
2016-04-191,7501,7501,7501,750100875
2016-04-181,7501,7501,7501,750100875
2016-04-151,7511,7511,7511,751100875.50
2016-04-141,7501,7501,7501,750100875
2016-04-131,7471,7501,7471,750300875
2016-04-121,7051,7281,7021,728500864
2016-04-111,6811,7051,6811,705200852.50
2016-04-081,7001,7001,7001,700200850
2016-04-051,7141,7141,7141,714100857
2016-04-041,7681,7681,7681,768100884
2016-04-011,7031,7031,6801,6881,300844
2016-03-311,7751,7751,7121,712600856
2016-03-301,7001,7001,7001,700200850
2016-03-291,7281,7401,7281,7401,000870
2016-03-281,7401,7401,7001,700700850
2016-03-241,7001,7401,7001,740200870
2016-03-231,6811,7001,6811,700300850
2016-03-221,7001,7001,6781,678900839
2016-03-181,7051,7051,7001,7001,300850
2016-03-171,7211,7231,7201,723500861.50
2016-03-161,7211,7211,7211,721100860.50
2016-03-151,7501,7501,7501,750100875
2016-03-141,7501,7501,7501,750500875
2016-03-101,7101,7101,7101,710200855
2016-03-091,7111,7111,7021,702200851
2016-03-081,7101,7111,7101,710800855
2016-03-071,7141,7141,7141,714200857
2016-03-041,7031,7151,7031,714300857
2016-03-031,7201,7201,6731,673500836.50
2016-03-021,6601,7001,6601,700200850
2016-03-011,6601,6601,6531,653200826.50
2016-02-291,7401,7401,6541,654400827
2016-02-261,6721,6721,6431,660700830
2016-02-251,6321,6721,6321,672500836
2016-02-241,7001,7001,7001,700100850
2016-02-231,7201,7201,7201,720200860
2016-02-191,7021,7401,7001,700600850
2016-02-181,6221,7221,6221,722500861
2016-02-171,7291,7351,6391,639900819.50
2016-02-151,7451,7801,7391,7801,700890
2016-02-121,6501,6881,5801,6305,500815
2016-02-101,6551,7001,6551,6851,700842.50
2016-02-091,7251,7251,6511,6581,300829
2016-02-081,7251,7751,7251,726400863
2016-02-051,7201,7201,7111,7111,100855.50
2016-02-041,7301,7301,7161,722700861
2016-02-031,7251,7651,7201,7403,900870
2016-02-021,8871,8871,8001,8032,300901.50
2016-02-011,8251,8271,8231,8232,000911.50
2016-01-291,7931,8201,7931,815700907.50
2016-01-261,7121,7151,7121,713400856.50
2016-01-221,7211,7471,7061,7092,000854.50
2016-01-211,7861,7861,7081,7081,300854
2016-01-201,7901,7901,7061,7864,200893
2016-01-191,7901,7901,7571,761800880.50
2016-01-181,8001,8001,7901,7902,300895
2016-01-151,9501,9501,8221,8222,100911
2016-01-141,8151,8351,8051,8342,500917
2016-01-131,8141,8201,8141,818500909
2016-01-121,8171,8181,8141,814500907
2016-01-081,8551,8881,8091,8882,900944
2016-01-071,8881,8991,8551,8891,300944.50
2016-01-061,9581,9611,8821,9011,300950.50
2016-01-051,9701,9701,9141,9183,500959
2016-01-041,9571,9741,9401,974900987

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