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
1999/12/30 599 599 592 592 4,000
1999/12/29 550 600 550 599 18,000
1999/12/28 510 530 510 530 7,000
1999/12/27 531 540 510 510 9,000
1999/12/24 475 534 475 530 22,000
1999/12/22 460 470 460 470 18,000
1999/12/21 460 460 450 455 21,000
1999/12/20 505 505 455 460 39,000
1999/12/17 510 510 505 505 5,000
1999/12/16 505 505 505 505 5,000
1999/12/15 520 520 500 500 7,000
1999/12/14 529 540 520 520 17,000
1999/12/13 501 530 501 530 13,000
1999/12/10 500 500 500 500 9,000
1999/12/09 535 535 500 500 12,000
1999/12/08 530 530 530 530 1,000
1999/12/07 535 535 530 530 7,000
1999/12/06 550 550 535 535 5,000
1999/12/03 520 530 520 530 7,000
1999/12/02 550 550 520 530 8,000
1999/12/01 580 580 550 550 7,000
1999/11/29 629 630 585 630 13,000
1999/11/26 590 635 570 635 27,000
1999/11/24 591 600 585 600 16,000
1999/11/22 640 640 580 580 6,000
1999/11/19 681 690 630 640 18,000
1999/11/18 722 729 642 677 134,000
1999/11/17 672 672 672 672 49,000
1999/11/16 530 572 530 572 31,000
1999/11/15 538 538 486 492 19,000
1999/11/12 570 600 561 561 20,000
1999/11/11 570 650 561 561 85,000
1999/11/10 481 566 481 566 79,000
1999/11/09 520 520 486 486 25,000
1999/11/08 530 535 500 521 29,000
1999/11/05 555 565 525 525 23,000
1999/11/04 555 565 555 565 17,000
1999/11/02 570 570 555 555 3,000
1999/11/01 595 595 555 570 7,000
1999/10/29 560 571 560 571 7,000
1999/10/28 536 551 536 551 2,000
1999/10/27 560 560 530 530 2,000
1999/10/26 560 560 560 560 7,000
1999/10/25 566 570 560 560 6,000
1999/10/22 586 586 566 566 3,000
1999/10/21 580 580 566 566 15,000
1999/10/20 546 580 546 555 13,000
1999/10/19 540 540 535 540 10,000
1999/10/18 580 580 580 580 4,000
1999/10/15 600 600 580 580 7,000
1999/10/13 630 630 605 605 3,000
1999/10/12 639 639 605 605 12,000
1999/10/08 650 650 640 640 5,000
1999/10/07 620 626 620 625 14,000
1999/10/06 620 620 610 620 8,000
1999/10/05 580 619 580 619 6,000
1999/10/04 584 585 570 575 27,000
1999/10/01 600 610 585 585 45,000
1999/09/30 610 615 592 605 24,000
1999/09/29 613 620 601 609 11,000
1999/09/28 642 642 600 612 15,000
1999/09/24 655 664 600 664 19,000
1999/09/22 655 655 655 655 4,000
1999/09/21 670 670 655 655 2,000
1999/09/20 680 691 665 665 13,000
1999/09/17 652 670 652 670 2,000
1999/09/16 656 656 651 651 14,000
1999/09/14 651 656 650 656 17,000
1999/09/13 670 670 650 651 31,000
1999/09/10 660 670 651 670 18,000
1999/09/09 680 680 650 651 14,000
1999/09/08 714 714 680 680 8,000
1999/09/07 730 730 710 715 8,000
1999/09/06 726 729 720 720 20,000
1999/09/03 660 720 650 720 40,000
1999/09/02 675 675 660 660 17,000
1999/09/01 685 690 675 675 11,000
1999/08/31 685 685 682 685 21,000
1999/08/30 670 685 670 680 17,000
1999/08/27 685 685 660 670 25,000
1999/08/26 661 680 660 680 32,000
1999/08/25 690 690 670 670 18,000
1999/08/24 680 690 680 690 8,000
1999/08/23 700 720 680 680 11,000
1999/08/20 700 700 690 690 7,000
1999/08/19 700 719 680 680 10,000
1999/08/18 710 750 710 730 10,000
1999/08/16 650 725 650 725 8,000
1999/08/13 700 700 650 650 5,000
1999/08/12 700 700 690 690 4,000
1999/08/11 739 739 720 720 10,000
1999/08/10 672 740 672 739 14,000
1999/08/09 640 640 639 640 9,000
1999/08/06 631 671 631 650 15,000
1999/08/05 710 710 620 620 14,000
1999/08/04 734 736 710 710 22,000
1999/08/03 749 749 730 730 3,000
1999/08/02 770 770 750 750 4,000
1999/07/30 750 770 748 770 9,000
1999/07/29 752 780 751 778 17,000
1999/07/28 760 760 722 722 9,000
1999/07/27 800 800 760 761 6,000
1999/07/26 770 820 740 820 21,000
1999/07/23 800 800 770 770 27,000
1999/07/22 843 843 810 810 35,000
1999/07/21 810 850 810 843 70,000
1999/07/19 809 840 801 801 35,000
1999/07/16 849 849 790 800 91,000
1999/07/15 860 880 810 860 506,000
1999/07/14 830 860 800 860 434,000
1999/07/13 670 760 670 760 136,000
1999/07/12 660 660 650 660 19,000
1999/07/09 639 650 632 650 13,000
1999/07/08 641 650 630 630 18,000
1999/07/07 670 670 640 640 15,000
1999/07/06 640 670 640 665 28,000
1999/07/05 649 649 630 631 29,000
1999/07/02 650 650 631 645 24,000
1999/07/01 670 670 630 650 27,000
1999/06/30 651 670 630 670 14,000
1999/06/29 621 650 621 650 20,000
1999/06/28 650 650 620 620 12,000
1999/06/25 680 690 650 650 32,000
1999/06/24 650 720 650 690 99,000
1999/06/23 600 630 600 630 21,000
1999/06/22 581 600 580 580 20,000
1999/06/21 590 590 580 580 28,000
1999/06/18 600 610 590 590 36,000
1999/06/17 606 612 602 602 12,000
1999/06/16 620 620 601 602 17,000
1999/06/15 630 630 601 620 25,000
1999/06/14 669 669 630 631 40,000
1999/06/11 650 680 650 670 65,000
1999/06/10 600 601 595 600 27,000
1999/06/09 581 601 580 580 10,000
1999/06/08 580 580 575 580 21,000
1999/06/07 570 580 570 571 25,000
1999/06/04 570 580 565 570 21,000
1999/06/03 550 555 540 550 38,000
1999/06/02 555 555 540 540 6,000
1999/06/01 530 550 530 550 19,000
1999/05/31 505 550 503 520 12,000
1999/05/28 500 500 485 499 22,000
1999/05/27 550 550 500 520 37,000
1999/05/26 580 580 575 575 19,000
1999/05/25 570 579 570 579 9,000
1999/05/24 595 595 570 570 14,000
1999/05/21 598 599 594 594 17,000
1999/05/20 604 604 590 599 22,000
1999/05/19 615 615 605 605 25,000
1999/05/18 615 620 612 612 9,000
1999/05/17 624 629 611 612 21,000
1999/05/14 638 639 630 630 33,000
1999/05/13 635 638 630 638 22,000
1999/05/12 640 640 636 636 16,000
1999/05/11 650 650 640 645 34,000
1999/05/10 650 650 640 649 77,000
1999/05/07 600 630 600 620 146,000
1999/05/06 700 700 700 700 39,000
1999/04/30 820 822 797 800 25,000
1999/04/28 744 822 744 800 87,000
1999/04/27 750 755 745 746 11,000
1999/04/26 779 780 749 750 8,000
1999/04/23 710 781 710 780 40,000
1999/04/22 710 710 700 710 15,000
1999/04/21 730 740 710 710 8,000
1999/04/20 740 740 730 730 3,000
1999/04/19 765 765 750 750 12,000
1999/04/16 760 760 750 755 7,000
1999/04/15 760 760 760 760 8,000
1999/04/14 785 785 765 765 9,000
1999/04/13 794 795 781 781 13,000
1999/04/12 790 795 760 795 26,000
1999/04/09 765 790 750 788 12,000
1999/04/08 763 798 762 762 19,000
1999/04/07 780 799 762 762 37,000
1999/04/06 780 800 770 780 43,000
1999/04/05 760 800 755 780 92,000
1999/04/02 770 770 740 754 23,000
1999/04/01 809 809 740 780 46,000
1999/03/31 729 819 720 819 68,000
1999/03/30 700 719 685 719 18,000
1999/03/29 690 697 675 697 11,000
1999/03/26 655 700 655 700 15,000
1999/03/25 650 651 650 650 9,000
1999/03/24 660 670 640 640 27,000
1999/03/23 704 704 660 660 14,000
1999/03/19 675 705 651 705 18,000
1999/03/18 683 690 680 685 21,000
1999/03/17 678 680 671 680 16,000
1999/03/16 669 681 669 678 16,000
1999/03/15 670 680 670 680 15,000
1999/03/12 650 690 650 690 25,000
1999/03/11 679 680 650 650 17,000
1999/03/10 680 685 680 680 6,000
1999/03/09 680 700 680 680 12,000
1999/03/08 720 720 680 680 26,000
1999/03/05 715 715 704 711 19,000
1999/03/04 739 739 702 710 30,000
1999/03/03 760 760 720 740 53,000
1999/03/02 800 801 740 740 91,000
1999/03/01 710 800 710 800 182,000
1999/02/26 700 700 680 700 67,000
1999/02/25 699 699 685 699 35,000
1999/02/24 680 700 680 695 56,000
1999/02/23 689 690 670 670 53,000
1999/02/22 675 685 660 685 54,000
1999/02/19 636 690 635 635 177,000
1999/02/18 650 650 611 611 46,000
1999/02/17 660 660 632 650 53,000
1999/02/16 698 698 660 660 20,000
1999/02/15 700 710 690 698 81,000
1999/02/12 581 645 581 645 46,000
1999/02/10 581 581 570 580 50,000
1999/02/09 586 600 580 588 48,000
1999/02/08 584 590 580 585 50,000
1999/02/05 589 589 584 584 20,000
1999/02/04 602 610 580 588 69,000
1999/02/03 600 600 591 600 46,000
1999/02/02 620 620 595 600 82,000
1999/02/01 630 635 620 620 21,000
1999/01/29 649 650 630 630 33,000
1999/01/28 660 660 650 650 15,000
1999/01/27 678 678 660 665 17,000
1999/01/26 685 695 680 680 13,000
1999/01/25 700 700 680 700 10,000
1999/01/22 715 715 705 705 10,000
1999/01/21 710 720 710 715 8,000
1999/01/20 699 705 680 705 10,000
1999/01/19 680 700 680 699 18,000
1999/01/18 680 680 680 680 5,000
1999/01/14 690 699 680 680 4,000
1999/01/13 720 720 700 700 6,000
1999/01/12 700 741 700 741 4,000
1999/01/11 699 721 698 721 9,000
1999/01/08 670 695 670 695 14,000
1999/01/07 675 693 670 676 41,000
1999/01/06 671 691 651 660 13,000
1999/01/05 672 679 669 679 7,000
1999/01/04 675 675 671 671 2,000

このページの先頭へ