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 |
---|---|---|---|---|---|
2002/12/30 | 120 | 125 | 120 | 125 | 9,000 |
2002/12/27 | 117 | 117 | 117 | 117 | 1,000 |
2002/12/26 | 117 | 117 | 115 | 115 | 13,000 |
2002/12/25 | 110 | 115 | 110 | 115 | 11,000 |
2002/12/24 | 110 | 118 | 110 | 110 | 20,000 |
2002/12/20 | 107 | 107 | 107 | 107 | 2,000 |
2002/12/19 | 106 | 106 | 106 | 106 | 6,000 |
2002/12/18 | 105 | 107 | 105 | 106 | 4,000 |
2002/12/17 | 105 | 105 | 105 | 105 | 2,000 |
2002/12/16 | 116 | 116 | 102 | 102 | 27,000 |
2002/12/13 | 116 | 116 | 116 | 116 | 2,000 |
2002/12/12 | 117 | 117 | 117 | 117 | 1,000 |
2002/12/11 | 117 | 117 | 116 | 116 | 6,000 |
2002/12/10 | 116 | 116 | 116 | 116 | 6,000 |
2002/12/09 | 107 | 116 | 107 | 116 | 5,000 |
2002/12/06 | 110 | 116 | 105 | 106 | 12,000 |
2002/12/05 | 116 | 117 | 116 | 117 | 4,000 |
2002/12/04 | 117 | 117 | 116 | 116 | 8,000 |
2002/12/03 | 116 | 116 | 116 | 116 | 1,000 |
2002/12/02 | 115 | 120 | 115 | 115 | 11,000 |
2002/11/29 | 114 | 115 | 114 | 115 | 6,000 |
2002/11/28 | 105 | 110 | 105 | 110 | 2,000 |
2002/11/27 | 105 | 105 | 105 | 105 | 1,000 |
2002/11/26 | 110 | 110 | 110 | 110 | 2,000 |
2002/11/25 | 110 | 110 | 110 | 110 | 3,000 |
2002/11/21 | 106 | 115 | 106 | 115 | 13,000 |
2002/11/20 | 110 | 110 | 106 | 106 | 6,000 |
2002/11/19 | 119 | 119 | 111 | 111 | 4,000 |
2002/11/18 | 120 | 120 | 120 | 120 | 2,000 |
2002/11/14 | 120 | 121 | 120 | 120 | 5,000 |
2002/11/12 | 130 | 130 | 130 | 130 | 2,000 |
2002/11/11 | 130 | 132 | 130 | 130 | 4,000 |
2002/11/08 | 130 | 130 | 130 | 130 | 3,000 |
2002/11/07 | 140 | 140 | 140 | 140 | 1,000 |
2002/11/06 | 132 | 132 | 132 | 132 | 5,000 |
2002/11/05 | 132 | 132 | 132 | 132 | 4,000 |
2002/11/01 | 132 | 132 | 132 | 132 | 1,000 |
2002/10/30 | 135 | 139 | 135 | 139 | 10,000 |
2002/10/29 | 140 | 140 | 135 | 135 | 6,000 |
2002/10/28 | 134 | 135 | 134 | 135 | 2,000 |
2002/10/25 | 133 | 135 | 133 | 135 | 4,000 |
2002/10/24 | 133 | 133 | 133 | 133 | 1,000 |
2002/10/23 | 140 | 140 | 130 | 130 | 8,000 |
2002/10/22 | 130 | 130 | 130 | 130 | 2,000 |
2002/10/21 | 140 | 140 | 140 | 140 | 8,000 |
2002/10/18 | 140 | 140 | 140 | 140 | 1,000 |
2002/10/17 | 132 | 132 | 132 | 132 | 1,000 |
2002/10/16 | 130 | 131 | 130 | 131 | 3,000 |
2002/10/10 | 120 | 120 | 120 | 120 | 7,000 |
2002/10/09 | 135 | 135 | 135 | 135 | 5,000 |
2002/10/08 | 145 | 145 | 140 | 140 | 2,000 |
2002/10/07 | 150 | 150 | 145 | 145 | 4,000 |
2002/10/04 | 154 | 154 | 154 | 154 | 1,000 |
2002/10/03 | 155 | 155 | 155 | 155 | 1,000 |
2002/10/02 | 156 | 156 | 155 | 155 | 3,000 |
2002/10/01 | 150 | 155 | 150 | 155 | 16,000 |
2002/09/30 | 155 | 155 | 155 | 155 | 10,000 |
2002/09/27 | 150 | 155 | 150 | 155 | 9,000 |
2002/09/26 | 146 | 150 | 146 | 150 | 5,000 |
2002/09/25 | 156 | 156 | 145 | 145 | 3,000 |
2002/09/24 | 155 | 155 | 155 | 155 | 1,000 |
2002/09/20 | 155 | 155 | 155 | 155 | 1,000 |
2002/09/19 | 167 | 167 | 150 | 150 | 6,000 |
2002/09/17 | 150 | 155 | 150 | 155 | 4,000 |
2002/09/13 | 156 | 156 | 140 | 140 | 10,000 |
2002/09/12 | 156 | 156 | 156 | 156 | 1,000 |
2002/09/11 | 155 | 155 | 155 | 155 | 15,000 |
2002/09/10 | 159 | 160 | 159 | 160 | 2,000 |
2002/09/09 | 159 | 159 | 159 | 159 | 1,000 |
2002/09/06 | 163 | 163 | 160 | 160 | 4,000 |
2002/09/05 | 163 | 163 | 163 | 163 | 2,000 |
2002/09/04 | 169 | 169 | 168 | 168 | 3,000 |
2002/09/03 | 180 | 180 | 170 | 170 | 4,000 |
2002/09/02 | 180 | 180 | 180 | 180 | 6,000 |
2002/08/30 | 181 | 181 | 181 | 181 | 1,000 |
2002/08/29 | 185 | 185 | 181 | 181 | 4,000 |
2002/08/23 | 181 | 181 | 181 | 181 | 3,000 |
2002/08/22 | 180 | 180 | 180 | 180 | 2,000 |
2002/08/20 | 180 | 180 | 180 | 180 | 5,000 |
2002/08/16 | 180 | 185 | 180 | 185 | 3,000 |
2002/08/14 | 177 | 177 | 177 | 177 | 1,000 |
2002/08/13 | 178 | 178 | 178 | 178 | 1,000 |
2002/08/12 | 180 | 180 | 179 | 179 | 3,000 |
2002/08/09 | 181 | 181 | 181 | 181 | 2,000 |
2002/08/08 | 180 | 180 | 180 | 180 | 1,000 |
2002/08/07 | 183 | 183 | 180 | 180 | 2,000 |
2002/08/06 | 184 | 184 | 184 | 184 | 1,000 |
2002/07/31 | 182 | 182 | 180 | 180 | 8,000 |
2002/07/29 | 184 | 184 | 184 | 184 | 2,000 |
2002/07/24 | 175 | 189 | 175 | 189 | 4,000 |
2002/07/23 | 180 | 180 | 180 | 180 | 4,000 |
2002/07/22 | 180 | 180 | 180 | 180 | 6,000 |
2002/07/19 | 193 | 193 | 191 | 191 | 4,000 |
2002/07/18 | 193 | 193 | 193 | 193 | 1,000 |
2002/07/16 | 200 | 200 | 200 | 200 | 5,000 |
2002/07/15 | 200 | 200 | 200 | 200 | 1,000 |
2002/07/12 | 201 | 201 | 200 | 200 | 5,000 |
2002/07/11 | 200 | 200 | 200 | 200 | 3,000 |
2002/07/10 | 201 | 201 | 200 | 200 | 2,000 |
2002/07/09 | 203 | 203 | 201 | 201 | 2,000 |
2002/07/08 | 202 | 202 | 202 | 202 | 1,000 |
2002/07/04 | 200 | 201 | 200 | 201 | 5,000 |
2002/07/03 | 210 | 210 | 210 | 210 | 3,000 |
2002/07/01 | 205 | 205 | 205 | 205 | 1,000 |
2002/06/28 | 200 | 201 | 200 | 201 | 4,000 |
2002/06/27 | 200 | 200 | 200 | 200 | 1,000 |
2002/06/26 | 200 | 200 | 200 | 200 | 2,000 |
2002/06/25 | 200 | 200 | 200 | 200 | 11,000 |
2002/06/21 | 200 | 224 | 200 | 224 | 7,000 |
2002/06/20 | 211 | 211 | 200 | 200 | 10,000 |
2002/06/18 | 220 | 220 | 220 | 220 | 1,000 |
2002/06/17 | 220 | 222 | 220 | 220 | 8,000 |
2002/06/14 | 221 | 221 | 216 | 220 | 8,000 |
2002/06/13 | 230 | 230 | 230 | 230 | 1,000 |
2002/06/11 | 235 | 244 | 230 | 240 | 10,000 |
2002/06/10 | 230 | 239 | 230 | 239 | 9,000 |
2002/06/07 | 220 | 230 | 220 | 230 | 3,000 |
2002/06/06 | 225 | 230 | 221 | 230 | 4,000 |
2002/06/05 | 219 | 220 | 219 | 220 | 2,000 |
2002/06/04 | 231 | 231 | 221 | 222 | 6,000 |
2002/06/03 | 231 | 231 | 230 | 230 | 13,000 |
2002/05/31 | 232 | 232 | 230 | 230 | 16,000 |
2002/05/30 | 231 | 237 | 231 | 232 | 6,000 |
2002/05/29 | 230 | 230 | 230 | 230 | 11,000 |
2002/05/28 | 235 | 235 | 230 | 230 | 7,000 |
2002/05/27 | 235 | 235 | 230 | 231 | 16,000 |
2002/05/24 | 240 | 240 | 238 | 238 | 7,000 |
2002/05/23 | 253 | 253 | 248 | 253 | 5,000 |
2002/05/22 | 236 | 260 | 233 | 250 | 16,000 |
2002/05/21 | 232 | 232 | 232 | 232 | 9,000 |
2002/05/20 | 245 | 250 | 240 | 250 | 6,000 |
2002/05/17 | 252 | 252 | 248 | 248 | 7,000 |
2002/05/16 | 247 | 256 | 246 | 256 | 6,000 |
2002/05/15 | 245 | 245 | 240 | 245 | 20,000 |
2002/05/14 | 246 | 259 | 246 | 259 | 4,000 |
2002/05/13 | 259 | 260 | 251 | 251 | 9,000 |
2002/05/10 | 251 | 262 | 251 | 262 | 6,000 |
2002/05/09 | 256 | 260 | 255 | 255 | 6,000 |
2002/05/08 | 256 | 256 | 255 | 255 | 3,000 |
2002/05/07 | 278 | 278 | 278 | 278 | 3,000 |
2002/05/02 | 260 | 260 | 250 | 255 | 15,000 |
2002/05/01 | 278 | 278 | 278 | 278 | 2,000 |
2002/04/30 | 287 | 287 | 267 | 267 | 12,000 |
2002/04/26 | 280 | 310 | 279 | 286 | 193,000 |
2002/04/25 | 236 | 270 | 236 | 267 | 38,000 |
2002/04/24 | 235 | 235 | 235 | 235 | 4,000 |
2002/04/23 | 232 | 232 | 232 | 232 | 2,000 |
2002/04/22 | 230 | 231 | 230 | 230 | 14,000 |
2002/04/19 | 230 | 231 | 230 | 230 | 14,000 |
2002/04/17 | 235 | 235 | 234 | 235 | 5,000 |
2002/04/15 | 240 | 240 | 237 | 240 | 5,000 |
2002/04/12 | 240 | 240 | 240 | 240 | 18,000 |
2002/04/11 | 250 | 250 | 242 | 242 | 3,000 |
2002/04/10 | 250 | 250 | 250 | 250 | 2,000 |
2002/04/09 | 242 | 250 | 242 | 250 | 5,000 |
2002/04/08 | 255 | 255 | 245 | 245 | 5,000 |
2002/04/05 | 255 | 260 | 255 | 260 | 13,000 |
2002/04/04 | 245 | 251 | 240 | 251 | 16,000 |
2002/04/03 | 240 | 240 | 240 | 240 | 5,000 |
2002/04/02 | 269 | 269 | 245 | 250 | 11,000 |
2002/04/01 | 230 | 279 | 230 | 270 | 27,000 |
2002/03/29 | 244 | 244 | 230 | 230 | 5,000 |
2002/03/28 | 248 | 248 | 245 | 248 | 5,000 |
2002/03/27 | 221 | 250 | 221 | 250 | 7,000 |
2002/03/26 | 225 | 230 | 220 | 220 | 18,000 |
2002/03/25 | 235 | 235 | 225 | 225 | 5,000 |
2002/03/22 | 260 | 260 | 220 | 235 | 23,000 |
2002/03/20 | 284 | 285 | 255 | 265 | 19,000 |
2002/03/19 | 275 | 290 | 269 | 287 | 45,000 |
2002/03/18 | 249 | 264 | 249 | 264 | 29,000 |
2002/03/15 | 245 | 249 | 239 | 248 | 11,000 |
2002/03/14 | 234 | 249 | 234 | 242 | 24,000 |
2002/03/13 | 233 | 235 | 233 | 234 | 10,000 |
2002/03/12 | 231 | 235 | 231 | 233 | 16,000 |
2002/03/11 | 230 | 260 | 227 | 231 | 42,000 |
2002/03/08 | 225 | 225 | 212 | 225 | 24,000 |
2002/03/07 | 207 | 225 | 207 | 225 | 24,000 |
2002/03/06 | 205 | 205 | 200 | 200 | 10,000 |
2002/03/05 | 201 | 216 | 201 | 213 | 11,000 |
2002/03/04 | 190 | 200 | 190 | 200 | 27,000 |
2002/03/01 | 185 | 190 | 185 | 190 | 19,000 |
2002/02/28 | 182 | 182 | 181 | 181 | 5,000 |
2002/02/27 | 181 | 181 | 181 | 181 | 4,000 |
2002/02/26 | 185 | 185 | 180 | 180 | 8,000 |
2002/02/25 | 189 | 189 | 189 | 189 | 2,000 |
2002/02/22 | 195 | 195 | 195 | 195 | 10,000 |
2002/02/21 | 171 | 180 | 170 | 170 | 6,000 |
2002/02/20 | 171 | 171 | 171 | 171 | 2,000 |
2002/02/19 | 172 | 175 | 172 | 172 | 10,000 |
2002/02/18 | 180 | 180 | 180 | 180 | 1,000 |
2002/02/15 | 170 | 170 | 170 | 170 | 1,000 |
2002/02/14 | 169 | 170 | 160 | 170 | 7,000 |
2002/02/13 | 170 | 170 | 170 | 170 | 4,000 |
2002/02/12 | 165 | 169 | 165 | 169 | 5,000 |
2002/02/08 | 170 | 170 | 165 | 165 | 2,000 |
2002/02/07 | 163 | 165 | 163 | 165 | 3,000 |
2002/02/06 | 163 | 163 | 163 | 163 | 1,000 |
2002/02/05 | 161 | 161 | 160 | 160 | 4,000 |
2002/02/01 | 175 | 175 | 175 | 175 | 1,000 |
2002/01/31 | 170 | 170 | 170 | 170 | 1,000 |
2002/01/30 | 170 | 170 | 170 | 170 | 3,000 |
2002/01/29 | 180 | 180 | 176 | 176 | 6,000 |
2002/01/28 | 173 | 175 | 173 | 173 | 7,000 |
2002/01/25 | 175 | 175 | 171 | 171 | 4,000 |
2002/01/24 | 175 | 175 | 175 | 175 | 2,000 |
2002/01/23 | 170 | 170 | 170 | 170 | 2,000 |
2002/01/22 | 170 | 170 | 170 | 170 | 1,000 |
2002/01/21 | 179 | 179 | 179 | 179 | 6,000 |
2002/01/18 | 179 | 179 | 170 | 170 | 3,000 |
2002/01/17 | 171 | 180 | 171 | 180 | 6,000 |
2002/01/16 | 175 | 175 | 175 | 175 | 1,000 |
2002/01/15 | 184 | 184 | 175 | 175 | 7,000 |
2002/01/11 | 175 | 190 | 175 | 185 | 13,000 |
2002/01/10 | 183 | 183 | 175 | 175 | 15,000 |
2002/01/09 | 160 | 183 | 160 | 183 | 10,000 |
2002/01/08 | 157 | 158 | 150 | 150 | 17,000 |
2002/01/07 | 142 | 160 | 142 | 160 | 18,000 |
2002/01/04 | 142 | 143 | 141 | 141 | 4,000 |