日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日精エー・エス・ビー機械(6284)の株価時系列情報

日精エー・エス・ビー機械(6284)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 661 700 661 700 18,000
1998/12/29 710 710 660 660 10,000
1998/12/28 710 730 710 730 3,000
1998/12/25 710 730 710 730 29,000
1998/12/24 711 711 709 709 8,000
1998/12/22 750 750 731 731 2,000
1998/12/21 750 750 750 750 1,000
1998/12/17 730 770 730 770 2,000
1998/12/16 750 790 750 785 12,000
1998/12/15 770 770 770 770 1,000
1998/12/14 771 771 710 710 4,000
1998/12/11 729 729 721 721 6,000
1998/12/10 729 730 729 730 16,000
1998/12/09 735 735 735 735 9,000
1998/12/08 735 735 735 735 2,000
1998/12/07 735 735 735 735 12,000
1998/12/04 739 739 735 735 4,000
1998/12/03 770 770 739 739 3,000
1998/12/02 829 829 790 790 9,000
1998/12/01 814 850 795 828 31,000
1998/11/30 736 810 736 805 43,000
1998/11/27 702 720 702 720 36,000
1998/11/26 656 690 656 680 38,000
1998/11/25 635 650 635 650 24,000
1998/11/24 635 640 620 640 33,000
1998/11/20 645 645 635 640 10,000
1998/11/19 642 642 635 640 16,000
1998/11/18 640 640 640 640 5,000
1998/11/17 641 641 635 640 15,000
1998/11/16 635 641 635 635 21,000
1998/11/13 608 608 588 600 28,000
1998/11/12 688 688 688 688 1,000
1998/11/11 689 689 689 689 2,000
1998/11/10 689 689 689 689 1,000
1998/11/09 690 690 690 690 2,000
1998/11/06 700 700 690 690 7,000
1998/11/05 714 714 700 714 7,000
1998/11/04 729 729 714 714 2,000
1998/11/02 729 729 728 729 3,000
1998/10/29 760 760 750 750 5,000
1998/10/28 789 789 770 770 6,000
1998/10/27 780 790 780 790 8,000
1998/10/26 781 781 780 780 3,000
1998/10/23 680 780 680 780 32,000
1998/10/22 652 700 652 680 7,000
1998/10/21 616 640 616 640 6,000
1998/10/20 615 615 615 615 1,000
1998/10/16 600 600 600 600 17,000
1998/10/15 600 600 600 600 26,000
1998/10/14 600 600 600 600 3,000
1998/10/13 597 600 590 600 6,000
1998/10/12 600 605 600 600 9,000
1998/10/09 619 619 605 605 5,000
1998/10/08 634 635 600 620 9,000
1998/10/07 640 640 640 640 1,000
1998/10/06 660 660 650 650 2,000
1998/10/05 690 690 670 670 4,000
1998/10/02 709 709 709 709 1,000
1998/10/01 709 709 709 709 1,000
1998/09/30 739 749 720 720 9,000
1998/09/29 749 749 749 749 2,000
1998/09/28 766 766 750 750 3,000
1998/09/25 778 778 776 776 8,000
1998/09/24 798 798 797 797 198,000
1998/09/22 799 799 799 799 193,000
1998/09/21 810 810 800 800 3,000
1998/09/18 805 805 800 800 6,000
1998/09/17 810 810 810 810 2,000
1998/09/16 815 815 810 810 4,000
1998/09/14 810 820 810 814 6,000
1998/09/11 800 810 800 810 2,000
1998/09/10 800 800 800 800 6,000
1998/09/09 830 830 800 830 22,000
1998/09/07 830 860 830 860 6,000
1998/09/04 850 850 850 850 1,000
1998/09/03 881 881 880 880 10,000
1998/09/02 880 890 880 880 9,000
1998/09/01 900 900 880 880 5,000
1998/08/31 930 930 880 910 28,000
1998/08/28 925 930 916 930 17,000
1998/08/27 920 930 920 920 21,000
1998/08/26 950 950 920 920 4,000
1998/08/25 989 989 950 980 15,000
1998/08/24 1,030 1,030 1,000 1,000 47,000
1998/08/21 1,020 1,030 1,020 1,030 9,000
1998/08/20 1,080 1,080 1,010 1,020 21,000
1998/08/19 1,080 1,100 1,080 1,100 2,000
1998/08/18 1,080 1,090 1,070 1,090 5,000
1998/08/14 1,070 1,080 1,070 1,070 8,000
1998/08/13 1,080 1,080 1,070 1,070 8,000
1998/08/12 1,070 1,070 1,070 1,070 5,000
1998/08/11 1,070 1,070 1,070 1,070 5,000
1998/08/10 1,060 1,060 1,060 1,060 2,000
1998/08/07 1,100 1,100 1,080 1,100 9,000
1998/08/06 1,060 1,080 1,060 1,080 11,000
1998/08/05 1,070 1,080 1,050 1,050 14,000
1998/08/04 1,080 1,080 1,080 1,080 5,000
1998/08/03 1,100 1,100 1,090 1,090 8,000
1998/07/31 1,150 1,150 1,110 1,140 5,000
1998/07/30 1,110 1,150 1,110 1,150 3,000
1998/07/29 1,110 1,110 1,110 1,110 5,000
1998/07/24 1,090 1,090 1,090 1,090 1,000
1998/07/23 1,170 1,170 1,090 1,090 5,000
1998/07/22 1,180 1,180 1,180 1,180 1,000
1998/07/21 1,220 1,220 1,220 1,220 1,000
1998/07/17 1,220 1,230 1,220 1,220 4,000
1998/07/16 1,230 1,230 1,210 1,230 44,000
1998/07/15 1,210 1,250 1,210 1,220 20,000
1998/07/14 1,200 1,230 1,200 1,210 37,000
1998/07/13 1,220 1,220 1,150 1,210 13,000
1998/07/10 1,210 1,230 1,200 1,230 65,000
1998/07/09 1,190 1,220 1,190 1,200 59,000
1998/07/08 1,220 1,250 1,170 1,200 90,000
1998/07/07 1,230 1,240 1,180 1,180 65,000
1998/07/06 1,140 1,210 1,140 1,180 68,000
1998/07/03 1,110 1,120 1,100 1,110 36,000
1998/07/02 1,110 1,110 1,090 1,090 5,000
1998/07/01 1,070 1,070 1,070 1,070 8,000
1998/06/30 1,050 1,070 1,040 1,070 13,000
1998/06/29 1,050 1,050 1,050 1,050 5,000
1998/06/24 1,020 1,030 1,020 1,020 7,000
1998/06/23 1,050 1,050 1,030 1,040 6,000
1998/06/22 1,100 1,100 1,080 1,080 23,000
1998/06/19 1,090 1,090 1,090 1,090 1,000
1998/06/18 1,120 1,120 1,110 1,110 5,000
1998/06/17 1,060 1,070 1,060 1,070 7,000
1998/06/16 1,060 1,060 1,060 1,060 10,000
1998/06/15 1,060 1,060 1,050 1,050 6,000
1998/06/12 1,080 1,090 1,070 1,070 6,000
1998/06/11 1,100 1,100 1,090 1,090 3,000
1998/06/10 1,100 1,100 1,100 1,100 1,000
1998/06/09 1,100 1,100 1,090 1,090 4,000
1998/06/08 1,120 1,120 1,120 1,120 1,000
1998/06/05 1,100 1,100 1,090 1,090 8,000
1998/06/04 1,110 1,110 1,100 1,100 5,000
1998/06/03 1,170 1,170 1,110 1,110 3,000
1998/06/02 1,170 1,170 1,170 1,170 1,000
1998/06/01 1,100 1,110 1,100 1,110 2,000
1998/05/29 1,170 1,190 1,160 1,180 7,000
1998/05/28 1,110 1,190 1,110 1,190 9,000
1998/05/27 1,080 1,130 1,050 1,130 61,000
1998/05/26 1,090 1,130 1,090 1,130 21,000
1998/05/25 1,080 1,090 1,070 1,070 32,000
1998/05/22 1,150 1,150 1,080 1,090 24,000
1998/05/21 1,220 1,220 1,150 1,150 12,000
1998/05/20 1,150 1,200 1,110 1,200 25,000
1998/05/18 1,290 1,290 1,290 1,290 3,000
1998/05/15 1,280 1,290 1,280 1,290 8,000
1998/05/14 1,270 1,310 1,270 1,310 29,000
1998/05/13 1,220 1,270 1,220 1,270 43,000
1998/05/12 1,200 1,220 1,190 1,220 7,000
1998/05/11 1,180 1,240 1,180 1,240 8,000
1998/05/08 1,230 1,230 1,170 1,180 40,000
1998/05/07 1,140 1,250 1,140 1,220 67,000
1998/05/06 1,120 1,120 1,100 1,100 4,000
1998/05/01 1,070 1,090 1,070 1,090 5,000
1998/04/30 1,100 1,100 1,100 1,100 1,000
1998/04/28 1,100 1,100 1,100 1,100 2,000
1998/04/27 1,120 1,120 1,120 1,120 1,000
1998/04/24 1,070 1,110 1,040 1,100 14,000
1998/04/23 1,050 1,100 1,050 1,050 3,000
1998/04/22 1,070 1,070 1,050 1,050 9,000
1998/04/21 1,070 1,070 1,070 1,070 3,000
1998/04/20 1,090 1,090 1,050 1,050 2,000
1998/04/17 1,080 1,100 1,080 1,100 7,000
1998/04/16 1,090 1,100 1,030 1,070 14,000
1998/04/15 1,100 1,120 1,100 1,100 3,000
1998/04/14 1,100 1,130 1,100 1,120 19,000
1998/04/13 1,130 1,130 1,130 1,130 7,000
1998/04/10 1,130 1,140 1,120 1,120 22,000
1998/04/09 1,030 1,120 1,030 1,110 20,000
1998/04/08 1,020 1,030 1,020 1,030 8,000
1998/04/07 1,000 1,030 1,000 1,030 3,000
1998/04/06 1,030 1,030 1,030 1,030 13,000
1998/04/03 1,030 1,030 1,030 1,030 2,000
1998/04/02 1,020 1,030 1,000 1,000 12,000
1998/04/01 1,030 1,030 1,030 1,030 2,000
1998/03/31 1,030 1,030 1,030 1,030 1,000
1998/03/27 1,050 1,050 1,050 1,050 2,000
1998/03/26 1,050 1,050 1,050 1,050 3,000
1998/03/25 1,050 1,050 1,040 1,040 3,000
1998/03/24 1,040 1,040 1,020 1,040 7,000
1998/03/23 1,040 1,040 1,040 1,040 4,000
1998/03/20 1,040 1,040 1,040 1,040 4,000
1998/03/19 1,050 1,050 1,040 1,040 2,000
1998/03/18 1,040 1,040 1,040 1,040 1,000
1998/03/17 1,040 1,040 1,040 1,040 1,000
1998/03/16 1,010 1,020 1,010 1,020 2,000
1998/03/13 1,020 1,030 1,020 1,030 2,000
1998/03/12 1,030 1,030 1,030 1,030 8,000
1998/03/11 1,040 1,040 1,020 1,020 8,000
1998/03/10 1,040 1,060 1,040 1,060 3,000
1998/03/06 1,060 1,100 1,060 1,100 6,000
1998/03/05 1,070 1,100 1,070 1,100 5,000
1998/03/04 1,060 1,070 1,050 1,070 12,000
1998/03/03 1,070 1,070 1,050 1,070 10,000
1998/03/02 1,050 1,070 1,020 1,050 37,000
1998/02/27 1,090 1,090 1,090 1,090 15,000
1998/02/26 1,010 1,050 1,010 1,050 9,000
1998/02/24 1,050 1,050 1,050 1,050 8,000
1998/02/20 1,070 1,070 1,070 1,070 1,000
1998/02/18 1,140 1,140 1,100 1,100 4,000
1998/02/17 1,140 1,140 1,140 1,140 3,000
1998/02/16 1,170 1,170 1,140 1,140 15,000
1998/02/13 1,230 1,230 1,160 1,170 37,000
1998/02/12 1,170 1,250 1,160 1,230 89,000
1998/02/10 1,070 1,160 1,070 1,130 92,000
1998/02/09 1,000 1,070 1,000 1,070 79,000
1998/02/06 1,000 1,000 990 1,000 34,000
1998/02/05 1,000 1,000 982 1,000 24,000
1998/02/04 1,060 1,060 1,020 1,020 12,000
1998/02/03 1,100 1,100 1,060 1,060 16,000
1998/02/02 1,090 1,120 1,090 1,090 33,000
1998/01/30 1,090 1,090 1,090 1,090 2,000
1998/01/29 1,060 1,100 1,050 1,100 19,000
1998/01/28 1,020 1,050 1,020 1,050 17,000
1998/01/27 1,000 1,020 1,000 1,020 13,000
1998/01/26 999 1,000 999 1,000 2,000
1998/01/23 1,000 1,010 1,000 1,010 4,000
1998/01/22 980 999 980 999 9,000
1998/01/21 945 990 945 990 10,000
1998/01/20 940 945 915 945 10,000
1998/01/19 940 950 940 950 4,000
1998/01/16 918 940 918 940 12,000
1998/01/14 980 980 950 950 5,000
1998/01/13 980 1,020 980 1,020 4,000
1998/01/12 980 980 980 980 3,000
1998/01/09 1,090 1,090 1,090 1,090 1,000
1998/01/08 1,070 1,130 1,070 1,120 19,000
1998/01/07 1,020 1,040 1,020 1,040 5,000
1998/01/06 1,020 1,020 1,020 1,020 1,000

このページの先頭へ