6156 (株)エーワン精密の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,800	2,800	2,749	2,800	4,400	1,400
2019-12-27	2,800	2,800	2,792	2,792	1,100	1,396
2019-12-26	2,772	2,800	2,772	2,800	1,500	1,400
2019-12-25	-	-	-	2,805	-	1,402.50
2019-12-24	2,808	2,808	2,805	2,805	300	1,402.50
2019-12-23	2,759	2,780	2,759	2,780	1,400	1,390
2019-12-20	2,800	2,800	2,784	2,784	1,200	1,392
2019-12-19	2,800	2,800	2,800	2,800	1,000	1,400
2019-12-18	2,801	2,802	2,786	2,786	2,000	1,393
2019-12-17	2,823	2,823	2,823	2,823	200	1,411.50
2019-12-16	2,830	2,830	2,780	2,824	1,200	1,412
2019-12-13	2,814	2,839	2,808	2,839	800	1,419.50
2019-12-12	2,811	2,811	2,811	2,811	100	1,405.50
2019-12-11	2,800	2,800	2,800	2,800	100	1,400
2019-12-10	2,782	2,800	2,782	2,800	900	1,400
2019-12-09	2,795	2,805	2,793	2,793	1,600	1,396.50
2019-12-06	2,793	2,805	2,792	2,805	500	1,402.50
2019-12-05	2,803	2,810	2,800	2,810	1,800	1,405
2019-12-04	2,830	2,830	2,830	2,830	100	1,415
2019-12-03	2,834	2,834	2,826	2,830	900	1,415
2019-12-02	2,834	2,834	2,834	2,834	100	1,417
2019-11-29	2,789	2,836	2,761	2,836	2,800	1,418
2019-11-28	2,839	2,839	2,800	2,839	700	1,419.50
2019-11-27	2,844	2,844	2,839	2,839	200	1,419.50
2019-11-26	2,844	2,844	2,844	2,844	100	1,422
2019-11-25	2,826	2,845	2,826	2,844	800	1,422
2019-11-22	2,870	2,870	2,823	2,823	200	1,411.50
2019-11-21	2,874	2,874	2,870	2,870	200	1,435
2019-11-20	2,879	2,879	2,874	2,874	200	1,437
2019-11-19	2,875	2,883	2,875	2,879	400	1,439.50
2019-11-18	2,925	2,925	2,925	2,925	200	1,462.50
2019-11-15	2,900	2,900	2,900	2,900	100	1,450
2019-11-14	2,900	2,900	2,900	2,900	400	1,450
2019-11-13	2,882	2,900	2,882	2,900	200	1,450
2019-11-12	2,861	2,911	2,861	2,911	3,500	1,455.50
2019-11-11	2,850	2,861	2,850	2,861	4,500	1,430.50
2019-11-08	2,850	2,851	2,807	2,851	1,900	1,425.50
2019-11-07	2,832	2,850	2,832	2,850	1,600	1,425
2019-11-06	2,831	2,831	2,831	2,831	600	1,415.50
2019-11-05	2,831	2,834	2,809	2,832	800	1,416
2019-11-01	2,816	2,816	2,802	2,802	1,000	1,401
2019-10-31	2,828	2,828	2,784	2,813	900	1,406.50
2019-10-30	2,816	2,816	2,812	2,812	1,600	1,406
2019-10-29	2,810	2,825	2,810	2,816	500	1,408
2019-10-28	2,793	2,793	2,786	2,793	700	1,396.50
2019-10-25	2,793	2,793	2,793	2,793	100	1,396.50
2019-10-24	2,829	2,829	2,791	2,791	400	1,395.50
2019-10-23	2,789	2,789	2,788	2,788	600	1,394
2019-10-21	-	-	-	2,786	-	1,393
2019-10-18	2,805	2,805	2,786	2,786	400	1,393
2019-10-17	2,780	2,833	2,780	2,821	400	1,410.50
2019-10-16	2,805	2,805	2,805	2,805	200	1,402.50
2019-10-15	2,803	2,803	2,803	2,803	100	1,401.50
2019-10-11	2,781	2,800	2,781	2,790	500	1,395
2019-10-10	-	-	-	2,803	-	1,401.50
2019-10-09	2,800	2,804	2,800	2,803	2,600	1,401.50
2019-10-08	2,830	2,830	2,830	2,830	300	1,415
2019-10-07	2,811	2,811	2,811	2,811	100	1,405.50
2019-10-04	2,811	2,811	2,811	2,811	100	1,405.50
2019-10-03	2,811	2,811	2,811	2,811	200	1,405.50
2019-10-02	2,822	2,822	2,800	2,800	700	1,400
2019-10-01	2,840	2,846	2,801	2,823	700	1,411.50
2019-09-30	2,877	2,877	2,817	2,823	2,700	1,411.50
2019-09-27	2,800	2,827	2,800	2,827	700	1,413.50
2019-09-26	2,830	2,850	2,800	2,800	1,100	1,400
2019-09-25	2,794	2,820	2,790	2,820	2,500	1,410
2019-09-24	2,794	2,794	2,794	2,794	100	1,397
2019-09-20	2,797	2,815	2,797	2,815	500	1,407.50
2019-09-19	2,772	2,799	2,772	2,787	1,000	1,393.50
2019-09-18	-	-	-	2,800	-	1,400
2019-09-17	2,819	2,819	2,775	2,800	1,100	1,400
2019-09-13	2,800	2,800	2,769	2,773	1,500	1,386.50
2019-09-12	2,765	2,800	2,765	2,800	600	1,400
2019-09-11	2,814	2,814	2,800	2,800	900	1,400
2019-09-10	2,815	2,815	2,805	2,810	400	1,405
2019-09-09	2,814	2,814	2,814	2,814	100	1,407
2019-09-06	2,800	2,800	2,800	2,800	100	1,400
2019-09-05	2,814	2,814	2,814	2,814	100	1,407
2019-09-04	2,764	2,764	2,764	2,764	100	1,382
2019-09-03	2,784	2,784	2,784	2,784	200	1,392
2019-09-02	-	-	-	2,818	-	1,409
2019-08-30	2,820	2,820	2,780	2,818	500	1,409
2019-08-29	2,817	2,817	2,814	2,814	200	1,407
2019-08-28	2,787	2,787	2,787	2,787	100	1,393.50
2019-08-27	2,787	2,787	2,787	2,787	400	1,393.50
2019-08-26	-	-	-	2,815	-	1,407.50
2019-08-23	-	-	-	2,815	-	1,407.50
2019-08-22	-	-	-	2,815	-	1,407.50
2019-08-21	2,830	2,830	2,800	2,815	600	1,407.50
2019-08-20	2,833	2,840	2,818	2,840	1,500	1,420
2019-08-19	2,833	2,833	2,833	2,833	100	1,416.50
2019-08-16	2,800	2,833	2,800	2,833	600	1,416.50
2019-08-15	2,800	2,840	2,800	2,840	300	1,420
2019-08-14	2,844	2,844	2,844	2,844	100	1,422
2019-08-13	2,840	2,840	2,840	2,840	200	1,420
2019-08-09	2,840	2,840	2,820	2,840	600	1,420
2019-08-08	2,840	2,840	2,820	2,820	200	1,410
2019-08-07	-	-	-	2,820	-	1,410
2019-08-06	2,820	2,820	2,820	2,820	200	1,410
2019-08-05	2,850	2,850	2,850	2,850	200	1,425
2019-08-02	2,848	2,850	2,811	2,847	1,300	1,423.50
2019-08-01	-	-	-	2,898	-	1,449
2019-07-31	2,870	2,898	2,870	2,898	200	1,449
2019-07-30	-	-	-	2,850	-	1,425
2019-07-29	-	-	-	2,850	-	1,425
2019-07-26	2,850	2,850	2,850	2,850	200	1,425
2019-07-25	-	-	-	2,826	-	1,413
2019-07-24	-	-	-	2,826	-	1,413
2019-07-23	2,826	2,826	2,826	2,826	100	1,413
2019-07-22	2,842	2,842	2,826	2,826	200	1,413
2019-07-19	2,812	2,842	2,800	2,842	900	1,421
2019-07-18	2,834	2,834	2,801	2,812	600	1,406
2019-07-17	-	-	-	2,834	-	1,417
2019-07-16	2,844	2,844	2,827	2,834	1,000	1,417
2019-07-12	-	-	-	2,844	-	1,422
2019-07-11	2,844	2,844	2,844	2,844	100	1,422
2019-07-10	2,845	2,873	2,845	2,873	500	1,436.50
2019-07-09	2,846	2,846	2,845	2,845	200	1,422.50
2019-07-08	2,835	2,835	2,799	2,816	800	1,408
2019-07-05	2,835	2,835	2,835	2,835	300	1,417.50
2019-07-04	2,838	2,841	2,838	2,841	200	1,420.50
2019-07-03	2,849	2,850	2,849	2,849	700	1,424.50
2019-07-02	2,836	2,849	2,836	2,849	400	1,424.50
2019-07-01	2,836	2,836	2,836	2,836	200	1,418
2019-06-28	2,860	2,860	2,830	2,851	700	1,425.50
2019-06-27	2,856	2,860	2,835	2,860	1,300	1,430
2019-06-26	2,898	2,898	2,831	2,856	2,500	1,428
2019-06-25	2,969	2,969	2,898	2,898	1,400	1,449
2019-06-24	2,938	2,950	2,938	2,941	1,100	1,470.50
2019-06-21	2,928	2,938	2,928	2,938	300	1,469
2019-06-20	2,923	2,928	2,923	2,928	200	1,464
2019-06-19	2,928	2,928	2,928	2,928	200	1,464
2019-06-18	2,900	2,900	2,900	2,900	200	1,450
2019-06-17	2,872	2,908	2,850	2,900	9,400	1,450
2019-06-14	2,889	2,901	2,871	2,872	2,500	1,436
2019-06-13	2,939	2,939	2,939	2,939	700	1,469.50
2019-06-12	2,900	2,920	2,900	2,920	400	1,460
2019-06-11	2,905	2,922	2,900	2,922	1,000	1,461
2019-06-10	2,870	3,000	2,870	2,950	11,300	1,475
2019-06-07	2,900	2,900	2,870	2,870	600	1,435
2019-06-06	2,901	2,913	2,900	2,902	1,000	1,451
2019-06-05	2,937	2,938	2,895	2,901	2,600	1,450.50
2019-06-04	2,919	2,919	2,880	2,919	1,500	1,459.50
2019-06-03	2,871	2,919	2,871	2,919	3,000	1,459.50
2019-05-31	2,853	3,000	2,853	2,911	11,700	1,455.50
2019-05-30	2,853	2,853	2,849	2,853	1,300	1,426.50
2019-05-29	2,853	2,869	2,852	2,852	600	1,426
2019-05-28	2,877	2,877	2,869	2,869	500	1,434.50
2019-05-27	2,869	2,870	2,850	2,850	2,100	1,425
2019-05-24	2,850	2,852	2,850	2,852	700	1,426
2019-05-23	2,852	2,852	2,852	2,852	400	1,426
2019-05-22	2,853	2,860	2,851	2,851	600	1,425.50
2019-05-21	2,850	2,850	2,850	2,850	200	1,425
2019-05-20	2,833	2,833	2,833	2,833	500	1,416.50
2019-05-17	2,837	2,838	2,830	2,830	1,300	1,415
2019-05-16	2,835	2,835	2,835	2,835	100	1,417.50
2019-05-15	2,832	2,852	2,830	2,830	1,700	1,415
2019-05-14	2,830	2,835	2,830	2,830	1,400	1,415
2019-05-13	2,834	2,837	2,830	2,830	1,600	1,415
2019-05-10	2,832	2,840	2,830	2,830	2,900	1,415
2019-05-09	2,831	2,845	2,830	2,830	3,300	1,415
2019-05-08	2,835	2,835	2,835	2,835	400	1,417.50
2019-05-07	2,860	2,940	2,831	2,861	3,600	1,430.50
2019-04-26	2,858	2,860	2,858	2,860	400	1,430
2019-04-25	-	-	-	2,870	-	1,435
2019-04-24	2,850	2,870	2,850	2,870	800	1,435
2019-04-23	2,830	2,916	2,830	2,850	1,500	1,425
2019-04-22	2,830	2,832	2,830	2,832	3,900	1,416
2019-04-19	2,830	2,832	2,830	2,832	1,300	1,416
2019-04-18	2,830	2,863	2,829	2,830	3,400	1,415
2019-04-17	2,829	2,850	2,827	2,830	900	1,415
2019-04-16	2,830	2,831	2,830	2,830	400	1,415
2019-04-15	2,837	2,844	2,830	2,830	800	1,415
2019-04-12	2,801	2,821	2,801	2,820	2,200	1,410
2019-04-11	2,800	2,830	2,800	2,810	3,500	1,405
2019-04-10	2,766	2,799	2,766	2,775	3,200	1,387.50
2019-04-09	2,750	2,765	2,750	2,765	1,800	1,382.50
2019-04-08	2,775	2,800	2,750	2,750	400	1,375
2019-04-05	2,840	2,840	2,745	2,775	1,400	1,387.50
2019-04-04	2,700	2,840	2,700	2,840	1,900	1,420
2019-04-03	2,730	2,730	2,700	2,700	400	1,350
2019-04-02	2,700	2,700	2,700	2,700	400	1,350
2019-04-01	2,700	2,700	2,700	2,700	800	1,350
2019-03-29	2,700	2,700	2,680	2,700	800	1,350
2019-03-28	2,672	2,672	2,650	2,672	1,300	1,336
2019-03-27	2,700	2,729	2,684	2,684	1,600	1,342
2019-03-26	2,720	2,720	2,684	2,684	900	1,342
2019-03-25	2,769	2,770	2,673	2,675	1,800	1,337.50
2019-03-22	2,760	2,770	2,722	2,770	700	1,385
2019-03-20	2,773	2,773	2,770	2,770	300	1,385
2019-03-19	-	-	-	2,773	-	1,386.50
2019-03-18	2,800	2,800	2,766	2,773	400	1,386.50
2019-03-15	2,800	2,800	2,800	2,800	100	1,400
2019-03-14	2,800	2,800	2,800	2,800	100	1,400
2019-03-13	2,833	2,833	2,797	2,800	900	1,400
2019-03-12	2,731	2,848	2,731	2,848	2,000	1,424
2019-03-11	2,774	2,781	2,755	2,781	800	1,390.50
2019-03-08	2,820	2,820	2,741	2,755	700	1,377.50
2019-03-07	2,850	2,850	2,740	2,830	1,200	1,415
2019-03-06	-	-	-	2,850	-	1,425
2019-03-05	2,855	2,855	2,850	2,850	200	1,425
2019-03-04	2,874	2,874	2,830	2,850	300	1,425
2019-03-01	2,871	2,871	2,870	2,870	200	1,435
2019-02-28	2,858	2,870	2,858	2,870	300	1,435
2019-02-27	2,830	2,857	2,830	2,830	400	1,415
2019-02-26	2,841	2,841	2,830	2,830	500	1,415
2019-02-25	-	-	-	2,841	-	1,420.50
2019-02-22	2,858	2,858	2,841	2,841	900	1,420.50
2019-02-21	2,831	2,858	2,831	2,858	600	1,429
2019-02-20	2,830	2,858	2,830	2,858	400	1,429
2019-02-19	2,830	2,858	2,830	2,858	500	1,429
2019-02-18	2,830	2,858	2,828	2,858	1,700	1,429
2019-02-15	2,830	2,830	2,830	2,830	200	1,415
2019-02-14	2,830	2,830	2,830	2,830	200	1,415
2019-02-13	2,830	2,830	2,830	2,830	100	1,415
2019-02-12	2,875	2,875	2,801	2,830	700	1,415
2019-02-08	-	-	-	2,830	-	1,415
2019-02-07	2,830	2,859	2,800	2,830	1,300	1,415
2019-02-06	2,825	2,835	2,825	2,830	1,500	1,415
2019-02-05	2,803	2,819	2,753	2,819	1,100	1,409.50
2019-02-04	2,797	2,810	2,797	2,810	1,400	1,405
2019-02-01	2,754	2,797	2,754	2,797	600	1,398.50
2019-01-31	2,779	2,797	2,779	2,797	200	1,398.50
2019-01-30	2,760	2,797	2,753	2,761	1,400	1,380.50
2019-01-29	2,780	2,781	2,779	2,780	1,300	1,390
2019-01-28	2,753	2,774	2,753	2,753	7,700	1,376.50
2019-01-25	2,750	2,780	2,750	2,753	1,500	1,376.50
2019-01-24	2,750	2,772	2,750	2,750	1,600	1,375
2019-01-23	2,750	2,760	2,750	2,750	1,400	1,375
2019-01-22	2,750	2,760	2,750	2,750	2,200	1,375
2019-01-21	2,770	2,779	2,750	2,750	600	1,375
2019-01-18	2,727	2,805	2,727	2,779	3,200	1,389.50
2019-01-17	2,735	2,743	2,733	2,737	2,300	1,368.50
2019-01-16	2,750	2,753	2,735	2,737	700	1,368.50
2019-01-15	2,750	2,760	2,750	2,753	1,400	1,376.50
2019-01-11	2,726	2,758	2,726	2,753	700	1,376.50
2019-01-10	2,730	2,730	2,710	2,726	700	1,363
2019-01-09	2,720	2,730	2,720	2,726	1,700	1,363
2019-01-08	2,719	2,719	2,707	2,707	1,400	1,353.50
2019-01-07	2,700	2,729	2,700	2,707	1,900	1,353.50
2019-01-04	2,657	2,680	2,657	2,680	400	1,340

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 [2019年度]

6156 (株)エーワン精密の時系列データ [2019年度]