6156 (株)エーワン精密の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,651	2,661	2,651	2,661	600	1,330.50
2018-12-27	2,691	2,697	2,597	2,649	7,900	1,324.50
2018-12-26	2,686	2,700	2,652	2,652	1,800	1,326
2018-12-25	2,686	2,688	2,619	2,686	7,300	1,343
2018-12-21	2,749	2,749	2,676	2,700	2,900	1,350
2018-12-20	2,728	2,758	2,728	2,750	900	1,375
2018-12-19	2,787	2,798	2,759	2,759	500	1,379.50
2018-12-18	2,825	2,825	2,736	2,787	2,100	1,393.50
2018-12-17	2,800	2,820	2,784	2,820	3,600	1,410
2018-12-14	2,751	2,797	2,751	2,797	1,500	1,398.50
2018-12-13	2,780	2,780	2,704	2,751	2,600	1,375.50
2018-12-12	2,769	2,771	2,767	2,769	2,400	1,384.50
2018-12-11	2,760	2,760	2,749	2,750	1,200	1,375
2018-12-10	2,750	2,795	2,750	2,760	1,500	1,380
2018-12-07	2,786	2,786	2,750	2,750	900	1,375
2018-12-06	2,811	2,829	2,811	2,815	3,100	1,407.50
2018-12-05	2,812	2,813	2,802	2,805	9,100	1,402.50
2018-12-04	2,818	2,830	2,799	2,811	4,500	1,405.50
2018-12-03	2,756	2,857	2,756	2,800	3,400	1,400
2018-11-30	2,751	2,760	2,748	2,751	4,300	1,375.50
2018-11-29	2,825	2,825	2,750	2,822	2,000	1,411
2018-11-28	2,899	2,899	2,851	2,851	2,200	1,425.50
2018-11-27	2,896	2,910	2,894	2,899	3,400	1,449.50
2018-11-26	2,896	2,900	2,893	2,896	3,400	1,448
2018-11-22	2,900	2,900	2,893	2,895	2,600	1,447.50
2018-11-21	2,885	2,942	2,885	2,888	1,400	1,444
2018-11-20	2,885	2,899	2,884	2,885	1,200	1,442.50
2018-11-19	2,885	2,898	2,877	2,897	2,900	1,448.50
2018-11-16	2,880	2,900	2,875	2,875	5,500	1,437.50
2018-11-15	2,882	2,947	2,875	2,880	7,500	1,440
2018-11-14	2,825	2,869	2,825	2,850	1,300	1,425
2018-11-13	2,800	2,823	2,800	2,820	4,000	1,410
2018-11-12	2,905	2,905	2,821	2,821	2,600	1,410.50
2018-11-09	2,843	2,905	2,843	2,905	1,800	1,452.50
2018-11-08	2,908	2,938	2,861	2,861	4,400	1,430.50
2018-11-07	2,859	2,911	2,859	2,890	9,700	1,445
2018-11-06	2,808	2,870	2,808	2,855	7,100	1,427.50
2018-11-05	2,760	2,805	2,760	2,803	5,100	1,401.50
2018-11-02	2,780	2,801	2,763	2,763	2,100	1,381.50
2018-11-01	2,673	2,783	2,673	2,783	10,600	1,391.50
2018-10-31	2,685	2,720	2,660	2,701	2,800	1,350.50
2018-10-30	2,688	2,688	2,619	2,674	1,000	1,337
2018-10-29	2,644	2,697	2,644	2,688	3,000	1,344
2018-10-26	2,669	2,720	2,618	2,644	2,900	1,322
2018-10-25	2,735	2,735	2,619	2,668	3,400	1,334
2018-10-24	2,760	2,765	2,748	2,748	1,900	1,374
2018-10-23	2,752	2,752	2,722	2,740	1,200	1,370
2018-10-22	2,737	2,753	2,737	2,753	1,700	1,376.50
2018-10-19	2,696	2,696	2,696	2,696	300	1,348
2018-10-18	2,737	2,737	2,713	2,713	300	1,356.50
2018-10-17	2,685	2,720	2,685	2,710	2,500	1,355
2018-10-16	2,650	2,683	2,650	2,683	300	1,341.50
2018-10-15	2,661	2,661	2,650	2,650	3,000	1,325
2018-10-12	2,671	2,699	2,671	2,687	900	1,343.50
2018-10-11	2,730	2,730	2,660	2,671	4,900	1,335.50
2018-10-10	2,745	2,750	2,711	2,730	1,400	1,365
2018-10-09	2,708	2,745	2,695	2,745	2,400	1,372.50
2018-10-05	2,720	2,735	2,720	2,735	500	1,367.50
2018-10-04	2,711	2,735	2,711	2,720	2,000	1,360
2018-10-03	2,716	2,718	2,710	2,711	900	1,355.50
2018-10-02	2,730	2,735	2,710	2,716	3,700	1,358
2018-10-01	2,704	2,730	2,700	2,730	4,000	1,365
2018-09-28	2,695	2,705	2,661	2,691	4,300	1,345.50
2018-09-27	2,660	2,675	2,660	2,661	2,000	1,330.50
2018-09-26	2,649	2,658	2,637	2,658	1,500	1,329
2018-09-25	2,610	2,630	2,610	2,628	2,100	1,314
2018-09-21	2,603	2,603	2,602	2,602	1,200	1,301
2018-09-20	2,602	2,629	2,592	2,601	3,300	1,300.50
2018-09-19	2,609	2,625	2,600	2,602	2,200	1,301
2018-09-18	2,609	2,610	2,580	2,610	2,300	1,305
2018-09-14	2,592	2,592	2,580	2,580	500	1,290
2018-09-13	2,584	2,617	2,583	2,593	1,500	1,296.50
2018-09-12	2,585	2,623	2,585	2,623	500	1,311.50
2018-09-11	2,600	2,600	2,599	2,599	2,000	1,299.50
2018-09-10	2,575	2,600	2,575	2,600	200	1,300
2018-09-07	2,576	2,590	2,574	2,590	900	1,295
2018-09-06	2,623	2,626	2,523	2,576	1,600	1,288
2018-09-05	2,600	2,620	2,595	2,600	1,300	1,300
2018-09-04	2,601	2,605	2,601	2,605	500	1,302.50
2018-09-03	2,600	2,600	2,600	2,600	900	1,300
2018-08-31	2,601	2,626	2,601	2,625	700	1,312.50
2018-08-30	2,609	2,613	2,600	2,600	1,300	1,300
2018-08-29	2,609	2,610	2,608	2,609	1,800	1,304.50
2018-08-28	2,644	2,644	2,609	2,609	1,100	1,304.50
2018-08-27	2,668	2,668	2,649	2,649	1,300	1,324.50
2018-08-24	2,602	2,613	2,595	2,595	4,800	1,297.50
2018-08-23	2,670	2,670	2,640	2,640	1,500	1,320
2018-08-22	2,625	2,684	2,625	2,640	2,800	1,320
2018-08-21	2,560	2,622	2,560	2,622	2,500	1,311
2018-08-20	-	-	-	2,545	-	1,272.50
2018-08-17	2,549	2,549	2,545	2,545	700	1,272.50
2018-08-16	2,550	2,550	2,548	2,549	900	1,274.50
2018-08-15	2,540	2,560	2,540	2,550	1,900	1,275
2018-08-14	2,510	2,535	2,500	2,535	1,600	1,267.50
2018-08-13	2,530	2,540	2,510	2,510	2,400	1,255
2018-08-10	2,480	2,540	2,480	2,540	2,100	1,270
2018-08-09	2,480	2,480	2,480	2,480	400	1,240
2018-08-08	2,465	2,500	2,465	2,480	3,200	1,240
2018-08-07	2,500	2,500	2,500	2,500	1,100	1,250
2018-08-06	2,500	2,500	2,500	2,500	1,000	1,250
2018-08-03	2,499	2,499	2,499	2,499	500	1,249.50
2018-08-02	-	-	-	2,500	-	1,250
2018-08-01	2,490	2,500	2,490	2,500	1,800	1,250
2018-07-31	2,483	2,492	2,482	2,491	2,300	1,245.50
2018-07-30	2,460	2,491	2,460	2,491	3,400	1,245.50
2018-07-27	2,453	2,470	2,448	2,455	6,200	1,227.50
2018-07-26	2,494	2,494	2,451	2,453	1,400	1,226.50
2018-07-25	2,433	2,495	2,430	2,495	2,000	1,247.50
2018-07-24	2,424	2,444	2,423	2,433	1,400	1,216.50
2018-07-23	2,423	2,446	2,423	2,423	800	1,211.50
2018-07-20	2,430	2,430	2,423	2,423	400	1,211.50
2018-07-19	2,447	2,447	2,447	2,447	200	1,223.50
2018-07-18	2,409	2,423	2,409	2,423	300	1,211.50
2018-07-17	2,424	2,424	2,408	2,409	900	1,204.50
2018-07-13	2,415	2,420	2,403	2,406	1,600	1,203
2018-07-12	2,420	2,420	2,415	2,420	1,200	1,210
2018-07-11	2,460	2,460	2,441	2,445	1,400	1,222.50
2018-07-10	2,520	2,520	2,455	2,455	1,300	1,227.50
2018-07-09	2,529	2,529	2,500	2,520	1,000	1,260
2018-07-06	2,525	2,529	2,525	2,529	2,200	1,264.50
2018-07-05	2,510	2,519	2,509	2,509	1,100	1,254.50
2018-07-04	2,530	2,530	2,509	2,509	2,900	1,254.50
2018-07-03	2,570	2,570	2,527	2,528	2,800	1,264
2018-07-02	2,600	2,601	2,545	2,553	3,400	1,276.50
2018-06-29	2,601	2,610	2,505	2,610	3,900	1,305
2018-06-28	2,610	2,615	2,597	2,610	2,400	1,305
2018-06-27	2,610	2,625	2,608	2,610	5,100	1,305
2018-06-26	2,661	2,700	2,661	2,680	2,400	1,340
2018-06-25	2,670	2,680	2,670	2,680	2,600	1,340
2018-06-22	2,675	2,685	2,670	2,670	2,400	1,335
2018-06-21	2,671	2,688	2,671	2,688	1,700	1,344
2018-06-20	2,650	2,690	2,650	2,690	4,300	1,345
2018-06-19	2,683	2,700	2,683	2,686	2,700	1,343
2018-06-18	2,698	2,700	2,696	2,696	1,600	1,348
2018-06-15	2,700	2,709	2,698	2,698	2,700	1,349
2018-06-14	2,710	2,710	2,700	2,701	4,200	1,350.50
2018-06-13	2,720	2,720	2,710	2,710	600	1,355
2018-06-12	2,720	2,720	2,714	2,720	1,600	1,360
2018-06-11	2,725	2,726	2,713	2,713	800	1,356.50
2018-06-08	2,700	2,727	2,700	2,705	1,000	1,352.50
2018-06-07	2,720	2,720	2,701	2,701	1,200	1,350.50
2018-06-06	2,698	2,705	2,686	2,701	1,500	1,350.50
2018-06-05	2,700	2,700	2,700	2,700	3,000	1,350
2018-06-04	2,668	2,695	2,667	2,691	2,200	1,345.50
2018-06-01	2,684	2,690	2,684	2,685	5,200	1,342.50
2018-05-31	2,688	2,689	2,684	2,684	1,300	1,342
2018-05-30	2,656	2,659	2,656	2,659	700	1,329.50
2018-05-29	2,700	2,709	2,678	2,678	1,500	1,339
2018-05-28	2,689	2,701	2,689	2,700	1,100	1,350
2018-05-25	2,701	2,701	2,680	2,680	700	1,340
2018-05-24	2,700	2,700	2,669	2,685	4,400	1,342.50
2018-05-23	2,701	2,709	2,687	2,695	2,800	1,347.50
2018-05-22	2,715	2,715	2,690	2,695	3,000	1,347.50
2018-05-21	2,722	2,722	2,719	2,722	2,400	1,361
2018-05-18	2,707	2,715	2,700	2,715	1,900	1,357.50
2018-05-17	2,700	2,710	2,686	2,707	3,500	1,353.50
2018-05-16	2,709	2,709	2,695	2,700	3,300	1,350
2018-05-15	2,700	2,732	2,699	2,710	9,100	1,355
2018-05-14	2,723	2,729	2,700	2,705	5,300	1,352.50
2018-05-11	2,700	2,737	2,700	2,706	11,500	1,353
2018-05-10	2,590	2,706	2,590	2,665	9,700	1,332.50
2018-05-09	2,590	2,610	2,589	2,590	1,000	1,295
2018-05-08	2,600	2,601	2,595	2,598	1,600	1,299
2018-05-07	2,614	2,615	2,600	2,600	1,800	1,300
2018-05-02	2,610	2,613	2,571	2,607	9,300	1,303.50
2018-05-01	2,530	2,530	2,511	2,511	600	1,255.50
2018-04-27	2,510	2,529	2,510	2,529	2,300	1,264.50
2018-04-26	2,519	2,519	2,501	2,510	1,100	1,255
2018-04-25	2,505	2,525	2,505	2,525	600	1,262.50
2018-04-24	2,509	2,509	2,503	2,505	800	1,252.50
2018-04-23	2,500	2,509	2,491	2,509	600	1,254.50
2018-04-20	2,497	2,505	2,489	2,500	1,800	1,250
2018-04-19	2,500	2,519	2,489	2,500	2,400	1,250
2018-04-18	2,495	2,500	2,490	2,495	1,600	1,247.50
2018-04-17	2,481	2,499	2,471	2,495	900	1,247.50
2018-04-16	2,509	2,509	2,499	2,499	600	1,249.50
2018-04-13	2,513	2,513	2,513	2,513	200	1,256.50
2018-04-12	2,496	2,501	2,474	2,474	2,100	1,237
2018-04-11	2,516	2,516	2,511	2,511	2,500	1,255.50
2018-04-10	2,505	2,513	2,491	2,491	1,100	1,245.50
2018-04-09	2,470	2,505	2,470	2,505	200	1,252.50
2018-04-06	2,439	2,450	2,439	2,445	900	1,222.50
2018-04-05	2,458	2,510	2,412	2,438	4,000	1,219
2018-04-04	2,495	2,495	2,452	2,458	2,400	1,229
2018-04-03	2,471	2,513	2,430	2,513	2,900	1,256.50
2018-03-30	2,398	2,469	2,398	2,469	2,600	1,234.50
2018-03-29	2,337	2,399	2,329	2,399	4,100	1,199.50
2018-03-28	2,317	2,339	2,300	2,337	1,500	1,168.50
2018-03-27	2,385	2,482	2,300	2,300	6,800	1,150
2018-03-26	2,361	2,382	2,350	2,364	1,200	1,182
2018-03-23	2,454	2,467	2,361	2,361	7,700	1,180.50
2018-03-22	2,450	2,470	2,450	2,454	2,800	1,227
2018-03-20	2,477	2,491	2,428	2,428	5,200	1,214
2018-03-19	2,510	2,514	2,481	2,490	4,300	1,245
2018-03-16	2,505	2,505	2,487	2,497	1,500	1,248.50
2018-03-15	2,510	2,513	2,506	2,513	2,500	1,256.50
2018-03-14	2,502	2,541	2,502	2,541	1,000	1,270.50
2018-03-13	2,498	2,501	2,498	2,501	400	1,250.50
2018-03-12	2,509	2,524	2,498	2,498	700	1,249
2018-03-09	2,505	2,510	2,484	2,484	1,100	1,242
2018-03-08	2,500	2,505	2,494	2,505	3,000	1,252.50
2018-03-07	2,491	2,543	2,491	2,495	1,500	1,247.50
2018-03-06	2,510	2,510	2,490	2,490	800	1,245
2018-03-05	2,504	2,504	2,485	2,485	1,600	1,242.50
2018-03-02	2,501	2,519	2,500	2,505	2,800	1,252.50
2018-03-01	2,549	2,549	2,525	2,530	2,100	1,265
2018-02-28	2,546	2,564	2,546	2,551	1,600	1,275.50
2018-02-27	2,570	2,570	2,540	2,545	2,200	1,272.50
2018-02-26	2,560	2,561	2,553	2,561	1,000	1,280.50
2018-02-23	2,532	2,564	2,508	2,535	2,200	1,267.50
2018-02-22	2,540	2,540	2,536	2,539	1,500	1,269.50
2018-02-21	2,543	2,543	2,520	2,540	1,000	1,270
2018-02-20	2,589	2,589	2,539	2,543	1,600	1,271.50
2018-02-19	2,580	2,590	2,563	2,590	1,200	1,295
2018-02-16	2,505	2,550	2,505	2,530	500	1,265
2018-02-15	2,502	2,507	2,502	2,505	600	1,252.50
2018-02-14	2,500	2,529	2,453	2,502	4,900	1,251
2018-02-13	2,560	2,560	2,500	2,500	8,600	1,250
2018-02-09	2,593	2,593	2,540	2,575	1,700	1,287.50
2018-02-08	2,575	2,625	2,575	2,619	1,000	1,309.50
2018-02-07	2,560	2,638	2,550	2,575	2,600	1,287.50
2018-02-06	2,600	2,600	2,450	2,525	9,900	1,262.50
2018-02-05	2,620	2,669	2,607	2,669	2,500	1,334.50
2018-02-02	2,679	2,680	2,641	2,646	1,800	1,323
2018-02-01	2,643	2,650	2,630	2,630	2,200	1,315
2018-01-31	2,610	2,649	2,610	2,643	2,300	1,321.50
2018-01-30	2,685	2,685	2,656	2,658	1,500	1,329
2018-01-29	2,731	2,731	2,656	2,685	2,900	1,342.50
2018-01-26	2,683	2,686	2,674	2,686	3,900	1,343
2018-01-25	2,679	2,745	2,672	2,701	9,300	1,350.50
2018-01-24	2,840	2,846	2,658	2,747	18,200	1,373.50
2018-01-23	2,535	2,610	2,533	2,590	9,300	1,295
2018-01-22	2,520	2,530	2,519	2,527	4,600	1,263.50
2018-01-19	2,513	2,520	2,503	2,511	2,400	1,255.50
2018-01-18	2,505	2,515	2,500	2,512	4,600	1,256
2018-01-17	2,502	2,502	2,500	2,501	5,200	1,250.50
2018-01-16	2,494	2,518	2,494	2,496	3,200	1,248
2018-01-15	2,497	2,501	2,494	2,494	2,700	1,247
2018-01-12	2,513	2,513	2,494	2,494	4,700	1,247
2018-01-11	2,494	2,518	2,494	2,502	2,600	1,251
2018-01-10	2,500	2,519	2,494	2,494	8,700	1,247
2018-01-09	2,500	2,501	2,495	2,501	4,300	1,250.50
2018-01-05	2,500	2,500	2,493	2,493	3,500	1,246.50
2018-01-04	2,500	2,520	2,489	2,489	1,600	1,244.50

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 [2018年度]

6156 (株)エーワン精密の時系列データ [2018年度]