6156 (株)エーワン精密 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,4872,4872,4412,4563,2001,228
2017-12-282,4892,4892,4872,4879001,243.50
2017-12-272,5002,5182,4872,4872,2001,243.50
2017-12-262,5002,5002,4802,4802,9001,240
2017-12-252,5112,5112,4862,5046,1001,252
2017-12-222,5092,5252,5092,5131,4001,256.50
2017-12-212,5112,5332,5102,5206,0001,260
2017-12-202,5212,5342,5152,5334,7001,266.50
2017-12-192,5382,5382,5332,5341,1001,267
2017-12-182,5402,5402,5172,5391,6001,269.50
2017-12-152,5302,5302,5202,5293,4001,264.50
2017-12-142,5202,5302,5202,5301,0001,265
2017-12-132,5212,5292,5152,5152,9001,257.50
2017-12-122,5202,5372,5152,5213,3001,260.50
2017-12-112,5002,5392,4982,5158,6001,257.50
2017-12-082,5002,5022,4902,5007,3001,250
2017-12-072,5002,5082,4962,5008,5001,250
2017-12-062,4772,5032,4612,4927,9001,246
2017-12-052,4512,4782,4512,4773,3001,238.50
2017-12-042,4402,4602,4342,4575,3001,228.50
2017-12-012,4482,4482,4252,4401,6001,220
2017-11-302,4662,4742,4132,4482,7001,224
2017-11-292,3972,5002,3972,41613,6001,208
2017-11-282,3952,3982,3882,3972,5001,198.50
2017-11-272,3742,3752,3732,3737001,186.50
2017-11-242,3812,3812,3512,3516,0001,175.50
2017-11-222,3762,3812,3762,3811,9001,190.50
2017-11-212,3832,3952,3592,3595,1001,179.50
2017-11-202,3992,3992,3522,3833,3001,191.50
2017-11-172,3852,4402,3522,3845,0001,192
2017-11-162,3752,3972,3732,3853,0001,192.50
2017-11-152,4622,4622,3622,3734,9001,186.50
2017-11-132,3522,4962,3502,48915,2001,244.50
2017-11-102,5202,5502,4802,50211,8001,251
2017-11-092,5052,5272,5002,52712,5001,263.50
2017-11-082,4822,5292,4782,52013,5001,260
2017-11-072,4492,4872,4492,4876,3001,243.50
2017-11-062,4492,4492,4362,4494,7001,224.50
2017-11-022,4102,4402,4082,4305,2001,215
2017-11-012,3992,4152,3802,41014,6001,205
2017-10-312,3002,3982,3002,37024,8001,185
2017-10-302,2652,2942,2652,29412,3001,147
2017-10-272,2582,2652,2482,2656,3001,132.50
2017-10-262,2582,2702,2462,27013,3001,135
2017-10-252,2342,2592,2342,25716,6001,128.50
2017-10-242,2322,2332,2192,2334,2001,116.50
2017-10-232,2322,2342,2002,22412,3001,112
2017-10-202,2032,2322,2012,2321,6001,116
2017-10-192,2342,2342,1922,2202,7001,110
2017-10-182,2332,2352,2002,2017,8001,100.50
2017-10-172,2362,2362,2202,2211,5001,110.50
2017-10-162,2402,2422,2202,2203,3001,110
2017-10-132,2492,2492,2222,2402,6001,120
2017-10-122,2452,2502,2132,24410,8001,122
2017-10-112,1852,2412,1752,24021,4001,120
2017-10-102,1722,1842,1702,1754,0001,087.50
2017-10-062,1752,1852,1702,1856001,092.50
2017-10-052,1692,1722,1402,1722,8001,086
2017-10-042,1892,1892,1812,1885001,094
2017-10-032,1882,1892,1812,1816001,090.50
2017-10-022,1882,1892,1812,1811,2001,090.50
2017-09-292,1902,1902,1812,1891,9001,094.50
2017-09-282,1792,1802,1692,1801,6001,090
2017-09-272,1782,1792,1652,1791,2001,089.50
2017-09-262,1892,1892,1632,1807001,090
2017-09-252,1902,1902,1852,1851,1001,092.50
2017-09-222,1952,1952,1892,1903,1001,095
2017-09-212,1742,2182,1732,19431,2001,097
2017-09-202,1702,1702,1622,1705,2001,085
2017-09-192,1702,1702,1502,17015,8001,085
2017-09-152,1602,1602,1462,1464,3001,073
2017-09-142,1582,1642,1502,1628,0001,081
2017-09-132,1582,1642,1402,1585,9001,079
2017-09-122,1802,1862,1472,15811,5001,079
2017-09-112,0902,1472,0902,14746,4001,073.50
2017-09-082,0702,0702,0502,0602,2001,030
2017-09-072,0602,0752,0592,0593,2001,029.50
2017-09-062,0682,0682,0602,0649001,032
2017-09-052,0782,0782,0472,0684,1001,034
2017-09-042,0612,0652,0612,0657001,032.50
2017-09-012,0612,0752,0582,0612,8001,030.50
2017-08-312,0792,0952,0582,0795,3001,039.50
2017-08-302,0732,0802,0712,0791,5001,039.50
2017-08-292,0802,0802,0792,0791,2001,039.50
2017-08-282,0652,0802,0412,07920,0001,039.50
2017-08-252,0642,0652,0402,0651,8001,032.50
2017-08-242,0662,0662,0602,0653,8001,032.50
2017-08-232,0672,0691,9612,0659,8001,032.50
2017-08-222,0682,0682,0612,0651,3001,032.50
2017-08-212,0582,0702,0502,0592,4001,029.50
2017-08-182,0582,0602,0562,0582,2001,029
2017-08-172,0652,0672,0502,0582,8001,029
2017-08-162,0302,0652,0302,0585,1001,029
2017-08-152,0212,0242,0212,0243,6001,012
2017-08-142,0012,0302,0012,0214,9001,010.50
2017-08-102,0102,0302,0102,0306,4001,015
2017-08-092,0392,0392,0132,0342,5001,017
2017-08-082,0392,0392,0152,0232,5001,011.50
2017-08-072,0262,0392,0252,0391,5001,019.50
2017-08-042,0392,0392,0272,0391,2001,019.50
2017-08-032,0432,0432,0272,0401,2001,020
2017-08-022,0442,0442,0252,0431,6001,021.50
2017-08-012,0552,0552,0302,0442,5001,022
2017-07-312,0652,0652,0462,0653,0001,032.50
2017-07-282,0552,0702,0552,0655,5001,032.50
2017-07-272,0512,0562,0502,0552,6001,027.50
2017-07-262,0592,0592,0502,0551,3001,027.50
2017-07-252,0852,0852,0232,0594,9001,029.50
2017-07-241,9902,1571,9902,04021,2001,020
2017-07-211,9831,9951,9811,9952,900997.50
2017-07-201,9831,9951,9831,995700997.50
2017-07-191,9951,9971,9811,9811,400990.50
2017-07-181,9901,9941,9901,9902,300995
2017-07-141,9921,9971,9801,9942,200997
2017-07-131,9901,9921,9851,9922,600996
2017-07-121,9801,9851,9721,9851,500992.50
2017-07-111,9651,9801,9651,9801,200990
2017-07-101,9601,9721,9601,9721,200986
2017-07-071,9601,9701,9531,9701,000985
2017-07-061,9751,9751,9651,965800982.50
2017-07-051,9751,9751,9501,9743,500987
2017-07-041,9601,9721,9601,9724,500986
2017-07-031,9661,9801,9611,9613,400980.50
2017-06-301,9651,9681,9521,9664,700983
2017-06-291,9611,9901,9561,9828,300991
2017-06-281,9851,9851,9511,96015,900980
2017-06-272,0472,0562,0302,05619,5001,028
2017-06-262,0432,0452,0202,0446,7001,022
2017-06-232,0332,0442,0262,02610,2001,013
2017-06-222,0132,0442,0132,0446,0001,022
2017-06-212,0402,0402,0002,0178,3001,008.50
2017-06-202,0252,0442,0172,02627,5001,013
2017-06-191,9902,0241,9882,02435,3001,012
2017-06-161,9831,9911,9831,9855,500992.50
2017-06-151,9841,9851,9641,9703,100985
2017-06-141,9801,9861,9791,9823,300991
2017-06-131,9911,9911,9761,9783,900989
2017-06-121,9951,9971,9841,99110,600995.50
2017-06-091,9551,9551,9391,9554,000977.50
2017-06-081,9241,9781,9241,92527,400962.50
2017-06-071,8801,9201,8801,92010,900960
2017-06-061,8951,9001,8781,9009,700950
2017-06-051,8851,8951,8831,8958,500947.50
2017-06-021,8881,8961,8801,8935,400946.50
2017-06-011,8901,9001,8871,89017,300945
2017-05-311,8761,8871,8761,8874,000943.50
2017-05-301,8881,8901,8781,8809,000940
2017-05-291,8871,8901,8821,8889,500944
2017-05-261,8961,8971,8861,8908,400945
2017-05-251,8971,9001,8831,8963,200948
2017-05-241,8951,8971,8911,8972,800948.50
2017-05-231,8811,8851,8811,885500942.50
2017-05-221,8951,8951,8791,8803,900940
2017-05-191,8951,8951,8811,8811,000940.50
2017-05-181,8511,8881,8511,8845,000942
2017-05-171,8981,8981,8901,8902,200945
2017-05-161,8901,9001,8841,8919,700945.50
2017-05-151,8941,8941,8801,8906,200945
2017-05-121,8901,8901,8861,89010,200945
2017-05-111,8841,9001,8841,8853,400942.50
2017-05-101,8801,8801,8791,8804,100940
2017-05-091,8701,8731,8691,8701,800935
2017-05-081,8801,8801,8531,8665,700933
2017-05-021,8391,8781,8351,8429,800921
2017-05-011,8451,8451,8401,8439,900921.50
2017-04-281,8371,8381,8251,8341,100917
2017-04-271,8371,8401,8361,8383,100919
2017-04-261,8391,8421,8361,8363,300918
2017-04-251,8371,8401,8121,83014,200915
2017-04-241,8021,8021,7971,7971,100898.50
2017-04-211,7961,8021,7961,802200901
2017-04-201,7921,7941,7921,794400897
2017-04-191,7901,7901,7851,785800892.50
2017-04-181,7751,7801,7751,780300890
2017-04-171,7681,7781,7681,775500887.50
2017-04-141,7701,7981,7701,798600899
2017-04-131,7641,7701,7641,7661,400883
2017-04-121,8061,8061,7641,7646,200882
2017-04-111,8111,8111,8001,8061,100903
2017-04-101,8001,8041,8001,804200902
2017-04-071,7921,7921,7871,7886,200894
2017-04-061,8121,8141,7881,7883,700894
2017-04-051,8071,8081,8071,807600903.50
2017-04-041,8341,8341,7991,8075,100903.50
2017-04-031,8231,8351,8231,8355,000917.50
2017-03-311,8231,8281,8191,8196,200909.50
2017-03-301,8151,8241,8151,8184,200909
2017-03-291,8171,8171,8141,8151,300907.50
2017-03-281,8141,8191,8131,8132,600906.50
2017-03-271,8111,8201,8111,8123,000906
2017-03-241,8061,8401,8061,8112,800905.50
2017-03-231,8051,8141,8051,809300904.50
2017-03-221,8051,8071,8051,8071,200903.50
2017-03-211,8121,8191,8071,8198,000909.50
2017-03-171,8041,8101,8041,805300902.50
2017-03-161,8041,8141,8041,8043,900902
2017-03-151,8071,8071,8041,804600902
2017-03-141,8141,8141,8091,813600906.50
2017-03-131,8141,8141,8101,8103,200905
2017-03-101,8151,8151,8141,8152,100907.50
2017-03-091,8151,8151,8051,8062,400903
2017-03-081,8081,8171,8021,8132,600906.50
2017-03-071,8091,8091,8051,8051,300902.50
2017-03-061,8131,8131,8101,8124,500906
2017-03-031,8171,8171,8121,816500908
2017-03-021,8091,8151,8091,8092,600904.50
2017-03-011,8131,8141,8091,8093,900904.50
2017-02-281,8161,8161,8061,8142,600907
2017-02-271,8001,8071,7951,8044,500902
2017-02-241,8051,8051,7951,795500897.50
2017-02-231,8051,8051,7951,7952,600897.50
2017-02-221,7901,8031,7901,8021,900901
2017-02-211,7911,8031,7851,7865,900893
2017-02-201,7851,8451,7771,8455,400922.50
2017-02-171,7751,7851,7711,7852,000892.50
2017-02-161,7841,7851,7751,7753,800887.50
2017-02-151,7801,7801,7791,7801,000890
2017-02-141,7801,7801,7801,7801,500890
2017-02-131,7851,7851,7681,7791,800889.50
2017-02-101,7751,7851,7751,785600892.50
2017-02-091,7831,7851,7771,7771,500888.50
2017-02-081,7761,7831,7761,7834,200891.50
2017-02-071,7691,7701,7691,770400885
2017-02-061,7671,7801,7671,7783,000889
2017-02-031,7881,7881,7651,76711,300883.50
2017-02-021,7791,7791,7751,7778,400888.50
2017-02-011,7771,7791,7761,7794,300889.50
2017-01-311,7791,7791,7641,7703,300885
2017-01-301,7731,7801,7731,7797,200889.50
2017-01-271,7701,7731,7701,7732,200886.50
2017-01-261,7701,7701,7651,770800885
2017-01-251,7691,7701,7631,7631,200881.50
2017-01-241,7671,7691,7671,769600884.50
2017-01-231,7681,7681,7671,767300883.50
2017-01-201,7671,7671,7611,762300881
2017-01-191,7601,7621,7601,7601,000880
2017-01-181,7521,7571,7521,757700878.50
2017-01-171,7501,7651,7501,7561,800878
2017-01-161,7701,7701,7651,7651,600882.50
2017-01-131,7721,7721,7571,7571,100878.50
2017-01-121,7651,7671,7651,766300883
2017-01-111,7651,7721,7621,7721,900886
2017-01-101,7691,7731,7651,76510,900882.50
2017-01-061,7601,7691,7601,7691,200884.50
2017-01-051,7711,7711,7461,7602,400880
2017-01-041,7551,7711,7551,7711,000885.50

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