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
2017-12-29	2,487	2,487	2,441	2,456	3,200	1,228
2017-12-28	2,489	2,489	2,487	2,487	900	1,243.50
2017-12-27	2,500	2,518	2,487	2,487	2,200	1,243.50
2017-12-26	2,500	2,500	2,480	2,480	2,900	1,240
2017-12-25	2,511	2,511	2,486	2,504	6,100	1,252
2017-12-22	2,509	2,525	2,509	2,513	1,400	1,256.50
2017-12-21	2,511	2,533	2,510	2,520	6,000	1,260
2017-12-20	2,521	2,534	2,515	2,533	4,700	1,266.50
2017-12-19	2,538	2,538	2,533	2,534	1,100	1,267
2017-12-18	2,540	2,540	2,517	2,539	1,600	1,269.50
2017-12-15	2,530	2,530	2,520	2,529	3,400	1,264.50
2017-12-14	2,520	2,530	2,520	2,530	1,000	1,265
2017-12-13	2,521	2,529	2,515	2,515	2,900	1,257.50
2017-12-12	2,520	2,537	2,515	2,521	3,300	1,260.50
2017-12-11	2,500	2,539	2,498	2,515	8,600	1,257.50
2017-12-08	2,500	2,502	2,490	2,500	7,300	1,250
2017-12-07	2,500	2,508	2,496	2,500	8,500	1,250
2017-12-06	2,477	2,503	2,461	2,492	7,900	1,246
2017-12-05	2,451	2,478	2,451	2,477	3,300	1,238.50
2017-12-04	2,440	2,460	2,434	2,457	5,300	1,228.50
2017-12-01	2,448	2,448	2,425	2,440	1,600	1,220
2017-11-30	2,466	2,474	2,413	2,448	2,700	1,224
2017-11-29	2,397	2,500	2,397	2,416	13,600	1,208
2017-11-28	2,395	2,398	2,388	2,397	2,500	1,198.50
2017-11-27	2,374	2,375	2,373	2,373	700	1,186.50
2017-11-24	2,381	2,381	2,351	2,351	6,000	1,175.50
2017-11-22	2,376	2,381	2,376	2,381	1,900	1,190.50
2017-11-21	2,383	2,395	2,359	2,359	5,100	1,179.50
2017-11-20	2,399	2,399	2,352	2,383	3,300	1,191.50
2017-11-17	2,385	2,440	2,352	2,384	5,000	1,192
2017-11-16	2,375	2,397	2,373	2,385	3,000	1,192.50
2017-11-15	2,462	2,462	2,362	2,373	4,900	1,186.50
2017-11-13	2,352	2,496	2,350	2,489	15,200	1,244.50
2017-11-10	2,520	2,550	2,480	2,502	11,800	1,251
2017-11-09	2,505	2,527	2,500	2,527	12,500	1,263.50
2017-11-08	2,482	2,529	2,478	2,520	13,500	1,260
2017-11-07	2,449	2,487	2,449	2,487	6,300	1,243.50
2017-11-06	2,449	2,449	2,436	2,449	4,700	1,224.50
2017-11-02	2,410	2,440	2,408	2,430	5,200	1,215
2017-11-01	2,399	2,415	2,380	2,410	14,600	1,205
2017-10-31	2,300	2,398	2,300	2,370	24,800	1,185
2017-10-30	2,265	2,294	2,265	2,294	12,300	1,147
2017-10-27	2,258	2,265	2,248	2,265	6,300	1,132.50
2017-10-26	2,258	2,270	2,246	2,270	13,300	1,135
2017-10-25	2,234	2,259	2,234	2,257	16,600	1,128.50
2017-10-24	2,232	2,233	2,219	2,233	4,200	1,116.50
2017-10-23	2,232	2,234	2,200	2,224	12,300	1,112
2017-10-20	2,203	2,232	2,201	2,232	1,600	1,116
2017-10-19	2,234	2,234	2,192	2,220	2,700	1,110
2017-10-18	2,233	2,235	2,200	2,201	7,800	1,100.50
2017-10-17	2,236	2,236	2,220	2,221	1,500	1,110.50
2017-10-16	2,240	2,242	2,220	2,220	3,300	1,110
2017-10-13	2,249	2,249	2,222	2,240	2,600	1,120
2017-10-12	2,245	2,250	2,213	2,244	10,800	1,122
2017-10-11	2,185	2,241	2,175	2,240	21,400	1,120
2017-10-10	2,172	2,184	2,170	2,175	4,000	1,087.50
2017-10-06	2,175	2,185	2,170	2,185	600	1,092.50
2017-10-05	2,169	2,172	2,140	2,172	2,800	1,086
2017-10-04	2,189	2,189	2,181	2,188	500	1,094
2017-10-03	2,188	2,189	2,181	2,181	600	1,090.50
2017-10-02	2,188	2,189	2,181	2,181	1,200	1,090.50
2017-09-29	2,190	2,190	2,181	2,189	1,900	1,094.50
2017-09-28	2,179	2,180	2,169	2,180	1,600	1,090
2017-09-27	2,178	2,179	2,165	2,179	1,200	1,089.50
2017-09-26	2,189	2,189	2,163	2,180	700	1,090
2017-09-25	2,190	2,190	2,185	2,185	1,100	1,092.50
2017-09-22	2,195	2,195	2,189	2,190	3,100	1,095
2017-09-21	2,174	2,218	2,173	2,194	31,200	1,097
2017-09-20	2,170	2,170	2,162	2,170	5,200	1,085
2017-09-19	2,170	2,170	2,150	2,170	15,800	1,085
2017-09-15	2,160	2,160	2,146	2,146	4,300	1,073
2017-09-14	2,158	2,164	2,150	2,162	8,000	1,081
2017-09-13	2,158	2,164	2,140	2,158	5,900	1,079
2017-09-12	2,180	2,186	2,147	2,158	11,500	1,079
2017-09-11	2,090	2,147	2,090	2,147	46,400	1,073.50
2017-09-08	2,070	2,070	2,050	2,060	2,200	1,030
2017-09-07	2,060	2,075	2,059	2,059	3,200	1,029.50
2017-09-06	2,068	2,068	2,060	2,064	900	1,032
2017-09-05	2,078	2,078	2,047	2,068	4,100	1,034
2017-09-04	2,061	2,065	2,061	2,065	700	1,032.50
2017-09-01	2,061	2,075	2,058	2,061	2,800	1,030.50
2017-08-31	2,079	2,095	2,058	2,079	5,300	1,039.50
2017-08-30	2,073	2,080	2,071	2,079	1,500	1,039.50
2017-08-29	2,080	2,080	2,079	2,079	1,200	1,039.50
2017-08-28	2,065	2,080	2,041	2,079	20,000	1,039.50
2017-08-25	2,064	2,065	2,040	2,065	1,800	1,032.50
2017-08-24	2,066	2,066	2,060	2,065	3,800	1,032.50
2017-08-23	2,067	2,069	1,961	2,065	9,800	1,032.50
2017-08-22	2,068	2,068	2,061	2,065	1,300	1,032.50
2017-08-21	2,058	2,070	2,050	2,059	2,400	1,029.50
2017-08-18	2,058	2,060	2,056	2,058	2,200	1,029
2017-08-17	2,065	2,067	2,050	2,058	2,800	1,029
2017-08-16	2,030	2,065	2,030	2,058	5,100	1,029
2017-08-15	2,021	2,024	2,021	2,024	3,600	1,012
2017-08-14	2,001	2,030	2,001	2,021	4,900	1,010.50
2017-08-10	2,010	2,030	2,010	2,030	6,400	1,015
2017-08-09	2,039	2,039	2,013	2,034	2,500	1,017
2017-08-08	2,039	2,039	2,015	2,023	2,500	1,011.50
2017-08-07	2,026	2,039	2,025	2,039	1,500	1,019.50
2017-08-04	2,039	2,039	2,027	2,039	1,200	1,019.50
2017-08-03	2,043	2,043	2,027	2,040	1,200	1,020
2017-08-02	2,044	2,044	2,025	2,043	1,600	1,021.50
2017-08-01	2,055	2,055	2,030	2,044	2,500	1,022
2017-07-31	2,065	2,065	2,046	2,065	3,000	1,032.50
2017-07-28	2,055	2,070	2,055	2,065	5,500	1,032.50
2017-07-27	2,051	2,056	2,050	2,055	2,600	1,027.50
2017-07-26	2,059	2,059	2,050	2,055	1,300	1,027.50
2017-07-25	2,085	2,085	2,023	2,059	4,900	1,029.50
2017-07-24	1,990	2,157	1,990	2,040	21,200	1,020
2017-07-21	1,983	1,995	1,981	1,995	2,900	997.50
2017-07-20	1,983	1,995	1,983	1,995	700	997.50
2017-07-19	1,995	1,997	1,981	1,981	1,400	990.50
2017-07-18	1,990	1,994	1,990	1,990	2,300	995
2017-07-14	1,992	1,997	1,980	1,994	2,200	997
2017-07-13	1,990	1,992	1,985	1,992	2,600	996
2017-07-12	1,980	1,985	1,972	1,985	1,500	992.50
2017-07-11	1,965	1,980	1,965	1,980	1,200	990
2017-07-10	1,960	1,972	1,960	1,972	1,200	986
2017-07-07	1,960	1,970	1,953	1,970	1,000	985
2017-07-06	1,975	1,975	1,965	1,965	800	982.50
2017-07-05	1,975	1,975	1,950	1,974	3,500	987
2017-07-04	1,960	1,972	1,960	1,972	4,500	986
2017-07-03	1,966	1,980	1,961	1,961	3,400	980.50
2017-06-30	1,965	1,968	1,952	1,966	4,700	983
2017-06-29	1,961	1,990	1,956	1,982	8,300	991
2017-06-28	1,985	1,985	1,951	1,960	15,900	980
2017-06-27	2,047	2,056	2,030	2,056	19,500	1,028
2017-06-26	2,043	2,045	2,020	2,044	6,700	1,022
2017-06-23	2,033	2,044	2,026	2,026	10,200	1,013
2017-06-22	2,013	2,044	2,013	2,044	6,000	1,022
2017-06-21	2,040	2,040	2,000	2,017	8,300	1,008.50
2017-06-20	2,025	2,044	2,017	2,026	27,500	1,013
2017-06-19	1,990	2,024	1,988	2,024	35,300	1,012
2017-06-16	1,983	1,991	1,983	1,985	5,500	992.50
2017-06-15	1,984	1,985	1,964	1,970	3,100	985
2017-06-14	1,980	1,986	1,979	1,982	3,300	991
2017-06-13	1,991	1,991	1,976	1,978	3,900	989
2017-06-12	1,995	1,997	1,984	1,991	10,600	995.50
2017-06-09	1,955	1,955	1,939	1,955	4,000	977.50
2017-06-08	1,924	1,978	1,924	1,925	27,400	962.50
2017-06-07	1,880	1,920	1,880	1,920	10,900	960
2017-06-06	1,895	1,900	1,878	1,900	9,700	950
2017-06-05	1,885	1,895	1,883	1,895	8,500	947.50
2017-06-02	1,888	1,896	1,880	1,893	5,400	946.50
2017-06-01	1,890	1,900	1,887	1,890	17,300	945
2017-05-31	1,876	1,887	1,876	1,887	4,000	943.50
2017-05-30	1,888	1,890	1,878	1,880	9,000	940
2017-05-29	1,887	1,890	1,882	1,888	9,500	944
2017-05-26	1,896	1,897	1,886	1,890	8,400	945
2017-05-25	1,897	1,900	1,883	1,896	3,200	948
2017-05-24	1,895	1,897	1,891	1,897	2,800	948.50
2017-05-23	1,881	1,885	1,881	1,885	500	942.50
2017-05-22	1,895	1,895	1,879	1,880	3,900	940
2017-05-19	1,895	1,895	1,881	1,881	1,000	940.50
2017-05-18	1,851	1,888	1,851	1,884	5,000	942
2017-05-17	1,898	1,898	1,890	1,890	2,200	945
2017-05-16	1,890	1,900	1,884	1,891	9,700	945.50
2017-05-15	1,894	1,894	1,880	1,890	6,200	945
2017-05-12	1,890	1,890	1,886	1,890	10,200	945
2017-05-11	1,884	1,900	1,884	1,885	3,400	942.50
2017-05-10	1,880	1,880	1,879	1,880	4,100	940
2017-05-09	1,870	1,873	1,869	1,870	1,800	935
2017-05-08	1,880	1,880	1,853	1,866	5,700	933
2017-05-02	1,839	1,878	1,835	1,842	9,800	921
2017-05-01	1,845	1,845	1,840	1,843	9,900	921.50
2017-04-28	1,837	1,838	1,825	1,834	1,100	917
2017-04-27	1,837	1,840	1,836	1,838	3,100	919
2017-04-26	1,839	1,842	1,836	1,836	3,300	918
2017-04-25	1,837	1,840	1,812	1,830	14,200	915
2017-04-24	1,802	1,802	1,797	1,797	1,100	898.50
2017-04-21	1,796	1,802	1,796	1,802	200	901
2017-04-20	1,792	1,794	1,792	1,794	400	897
2017-04-19	1,790	1,790	1,785	1,785	800	892.50
2017-04-18	1,775	1,780	1,775	1,780	300	890
2017-04-17	1,768	1,778	1,768	1,775	500	887.50
2017-04-14	1,770	1,798	1,770	1,798	600	899
2017-04-13	1,764	1,770	1,764	1,766	1,400	883
2017-04-12	1,806	1,806	1,764	1,764	6,200	882
2017-04-11	1,811	1,811	1,800	1,806	1,100	903
2017-04-10	1,800	1,804	1,800	1,804	200	902
2017-04-07	1,792	1,792	1,787	1,788	6,200	894
2017-04-06	1,812	1,814	1,788	1,788	3,700	894
2017-04-05	1,807	1,808	1,807	1,807	600	903.50
2017-04-04	1,834	1,834	1,799	1,807	5,100	903.50
2017-04-03	1,823	1,835	1,823	1,835	5,000	917.50
2017-03-31	1,823	1,828	1,819	1,819	6,200	909.50
2017-03-30	1,815	1,824	1,815	1,818	4,200	909
2017-03-29	1,817	1,817	1,814	1,815	1,300	907.50
2017-03-28	1,814	1,819	1,813	1,813	2,600	906.50
2017-03-27	1,811	1,820	1,811	1,812	3,000	906
2017-03-24	1,806	1,840	1,806	1,811	2,800	905.50
2017-03-23	1,805	1,814	1,805	1,809	300	904.50
2017-03-22	1,805	1,807	1,805	1,807	1,200	903.50
2017-03-21	1,812	1,819	1,807	1,819	8,000	909.50
2017-03-17	1,804	1,810	1,804	1,805	300	902.50
2017-03-16	1,804	1,814	1,804	1,804	3,900	902
2017-03-15	1,807	1,807	1,804	1,804	600	902
2017-03-14	1,814	1,814	1,809	1,813	600	906.50
2017-03-13	1,814	1,814	1,810	1,810	3,200	905
2017-03-10	1,815	1,815	1,814	1,815	2,100	907.50
2017-03-09	1,815	1,815	1,805	1,806	2,400	903
2017-03-08	1,808	1,817	1,802	1,813	2,600	906.50
2017-03-07	1,809	1,809	1,805	1,805	1,300	902.50
2017-03-06	1,813	1,813	1,810	1,812	4,500	906
2017-03-03	1,817	1,817	1,812	1,816	500	908
2017-03-02	1,809	1,815	1,809	1,809	2,600	904.50
2017-03-01	1,813	1,814	1,809	1,809	3,900	904.50
2017-02-28	1,816	1,816	1,806	1,814	2,600	907
2017-02-27	1,800	1,807	1,795	1,804	4,500	902
2017-02-24	1,805	1,805	1,795	1,795	500	897.50
2017-02-23	1,805	1,805	1,795	1,795	2,600	897.50
2017-02-22	1,790	1,803	1,790	1,802	1,900	901
2017-02-21	1,791	1,803	1,785	1,786	5,900	893
2017-02-20	1,785	1,845	1,777	1,845	5,400	922.50
2017-02-17	1,775	1,785	1,771	1,785	2,000	892.50
2017-02-16	1,784	1,785	1,775	1,775	3,800	887.50
2017-02-15	1,780	1,780	1,779	1,780	1,000	890
2017-02-14	1,780	1,780	1,780	1,780	1,500	890
2017-02-13	1,785	1,785	1,768	1,779	1,800	889.50
2017-02-10	1,775	1,785	1,775	1,785	600	892.50
2017-02-09	1,783	1,785	1,777	1,777	1,500	888.50
2017-02-08	1,776	1,783	1,776	1,783	4,200	891.50
2017-02-07	1,769	1,770	1,769	1,770	400	885
2017-02-06	1,767	1,780	1,767	1,778	3,000	889
2017-02-03	1,788	1,788	1,765	1,767	11,300	883.50
2017-02-02	1,779	1,779	1,775	1,777	8,400	888.50
2017-02-01	1,777	1,779	1,776	1,779	4,300	889.50
2017-01-31	1,779	1,779	1,764	1,770	3,300	885
2017-01-30	1,773	1,780	1,773	1,779	7,200	889.50
2017-01-27	1,770	1,773	1,770	1,773	2,200	886.50
2017-01-26	1,770	1,770	1,765	1,770	800	885
2017-01-25	1,769	1,770	1,763	1,763	1,200	881.50
2017-01-24	1,767	1,769	1,767	1,769	600	884.50
2017-01-23	1,768	1,768	1,767	1,767	300	883.50
2017-01-20	1,767	1,767	1,761	1,762	300	881
2017-01-19	1,760	1,762	1,760	1,760	1,000	880
2017-01-18	1,752	1,757	1,752	1,757	700	878.50
2017-01-17	1,750	1,765	1,750	1,756	1,800	878
2017-01-16	1,770	1,770	1,765	1,765	1,600	882.50
2017-01-13	1,772	1,772	1,757	1,757	1,100	878.50
2017-01-12	1,765	1,767	1,765	1,766	300	883
2017-01-11	1,765	1,772	1,762	1,772	1,900	886
2017-01-10	1,769	1,773	1,765	1,765	10,900	882.50
2017-01-06	1,760	1,769	1,760	1,769	1,200	884.50
2017-01-05	1,771	1,771	1,746	1,760	2,400	880
2017-01-04	1,755	1,771	1,755	1,771	1,000	885.50

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6156 (株)エーワン精密 の時系列データ [2017年度]

6156 (株)エーワン精密の時系列データ [2017年度]