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 |
|---|---|---|---|---|---|
| 2003/12/30 | 303 | 305 | 302 | 305 | 26,000 |
| 2003/12/29 | 296 | 302 | 290 | 302 | 23,000 |
| 2003/12/26 | 278 | 298 | 278 | 293 | 3,000 |
| 2003/12/25 | 280 | 293 | 273 | 293 | 8,000 |
| 2003/12/24 | 273 | 295 | 273 | 295 | 5,000 |
| 2003/12/22 | 309 | 309 | 273 | 273 | 11,000 |
| 2003/12/19 | 272 | 290 | 271 | 290 | 19,000 |
| 2003/12/18 | 275 | 280 | 275 | 275 | 12,000 |
| 2003/12/17 | 280 | 280 | 275 | 280 | 9,000 |
| 2003/12/16 | 283 | 283 | 275 | 275 | 8,000 |
| 2003/12/15 | 297 | 297 | 292 | 292 | 2,000 |
| 2003/12/12 | 290 | 290 | 280 | 280 | 15,000 |
| 2003/12/11 | 292 | 293 | 283 | 284 | 26,000 |
| 2003/12/10 | 300 | 301 | 292 | 292 | 20,000 |
| 2003/12/09 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/12/08 | 310 | 310 | 303 | 303 | 18,000 |
| 2003/12/05 | 307 | 307 | 307 | 307 | 2,000 |
| 2003/12/04 | 305 | 309 | 305 | 305 | 4,000 |
| 2003/12/03 | 322 | 330 | 309 | 309 | 11,000 |
| 2003/12/02 | 301 | 315 | 301 | 312 | 13,000 |
| 2003/12/01 | 309 | 309 | 291 | 291 | 19,000 |
| 2003/11/28 | 315 | 315 | 305 | 305 | 14,000 |
| 2003/11/27 | 350 | 350 | 315 | 315 | 46,000 |
| 2003/11/26 | 333 | 345 | 333 | 345 | 11,000 |
| 2003/11/25 | 341 | 341 | 333 | 333 | 7,000 |
| 2003/11/21 | 340 | 345 | 329 | 345 | 18,000 |
| 2003/11/20 | 340 | 360 | 328 | 355 | 89,000 |
| 2003/11/19 | 290 | 300 | 285 | 300 | 25,000 |
| 2003/11/18 | 288 | 298 | 281 | 295 | 37,000 |
| 2003/11/17 | 330 | 330 | 305 | 305 | 14,000 |
| 2003/11/14 | 340 | 346 | 333 | 333 | 12,000 |
| 2003/11/13 | 340 | 348 | 331 | 331 | 20,000 |
| 2003/11/12 | 340 | 340 | 330 | 331 | 27,000 |
| 2003/11/11 | 344 | 350 | 330 | 350 | 48,000 |
| 2003/11/10 | 367 | 367 | 346 | 346 | 20,000 |
| 2003/11/07 | 387 | 387 | 345 | 370 | 141,000 |
| 2003/11/06 | 312 | 397 | 310 | 397 | 207,000 |
| 2003/11/05 | 302 | 317 | 301 | 317 | 28,000 |
| 2003/11/04 | 319 | 320 | 295 | 295 | 20,000 |
| 2003/10/31 | 300 | 320 | 300 | 320 | 44,000 |
| 2003/10/30 | 304 | 304 | 286 | 300 | 67,000 |
| 2003/10/29 | 289 | 318 | 280 | 300 | 65,000 |
| 2003/10/28 | 276 | 285 | 276 | 285 | 19,000 |
| 2003/10/27 | 270 | 277 | 270 | 276 | 6,000 |
| 2003/10/24 | 247 | 255 | 247 | 255 | 7,000 |
| 2003/10/23 | 260 | 260 | 246 | 246 | 11,000 |
| 2003/10/22 | 266 | 266 | 250 | 260 | 30,000 |
| 2003/10/21 | 273 | 273 | 268 | 268 | 32,000 |
| 2003/10/20 | 270 | 279 | 270 | 273 | 19,000 |
| 2003/10/17 | 275 | 279 | 270 | 271 | 14,000 |
| 2003/10/16 | 268 | 279 | 265 | 279 | 13,000 |
| 2003/10/15 | 270 | 270 | 263 | 263 | 25,000 |
| 2003/10/14 | 270 | 280 | 270 | 280 | 12,000 |
| 2003/10/10 | 270 | 280 | 270 | 275 | 8,000 |
| 2003/10/09 | 270 | 270 | 266 | 268 | 8,000 |
| 2003/10/08 | 274 | 280 | 270 | 270 | 17,000 |
| 2003/10/07 | 270 | 272 | 268 | 272 | 16,000 |
| 2003/10/06 | 262 | 278 | 261 | 278 | 22,000 |
| 2003/10/03 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/10/02 | 260 | 275 | 260 | 270 | 6,000 |
| 2003/10/01 | 261 | 261 | 260 | 260 | 4,000 |
| 2003/09/30 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/09/29 | 250 | 251 | 250 | 251 | 4,000 |
| 2003/09/26 | 250 | 250 | 245 | 250 | 13,000 |
| 2003/09/25 | 253 | 253 | 242 | 250 | 25,000 |
| 2003/09/24 | 258 | 258 | 250 | 256 | 24,000 |
| 2003/09/22 | 281 | 283 | 260 | 260 | 14,000 |
| 2003/09/19 | 280 | 285 | 280 | 284 | 15,000 |
| 2003/09/18 | 290 | 290 | 280 | 285 | 30,000 |
| 2003/09/17 | 300 | 320 | 290 | 290 | 70,000 |
| 2003/09/16 | 260 | 286 | 260 | 286 | 28,000 |
| 2003/09/12 | 255 | 256 | 255 | 255 | 6,000 |
| 2003/09/11 | 254 | 255 | 254 | 255 | 9,000 |
| 2003/09/10 | 253 | 255 | 250 | 255 | 8,000 |
| 2003/09/09 | 250 | 250 | 242 | 243 | 6,000 |
| 2003/09/08 | 250 | 250 | 247 | 247 | 10,000 |
| 2003/09/05 | 250 | 251 | 250 | 251 | 5,000 |
| 2003/09/04 | 249 | 250 | 247 | 250 | 8,000 |
| 2003/09/03 | 245 | 245 | 245 | 245 | 16,000 |
| 2003/09/02 | 260 | 260 | 250 | 250 | 13,000 |
| 2003/09/01 | 255 | 268 | 255 | 255 | 16,000 |
| 2003/08/29 | 250 | 254 | 250 | 254 | 6,000 |
| 2003/08/28 | 250 | 254 | 250 | 250 | 15,000 |
| 2003/08/27 | 248 | 250 | 246 | 250 | 9,000 |
| 2003/08/26 | 245 | 246 | 245 | 246 | 3,000 |
| 2003/08/25 | 250 | 250 | 245 | 245 | 6,000 |
| 2003/08/22 | 254 | 254 | 250 | 250 | 12,000 |
| 2003/08/21 | 258 | 258 | 250 | 250 | 12,000 |
| 2003/08/20 | 259 | 259 | 255 | 255 | 4,000 |
| 2003/08/19 | 249 | 260 | 248 | 260 | 26,000 |
| 2003/08/18 | 246 | 250 | 245 | 250 | 13,000 |
| 2003/08/15 | 255 | 255 | 247 | 247 | 6,000 |
| 2003/08/14 | 246 | 255 | 245 | 255 | 17,000 |
| 2003/08/13 | 255 | 255 | 245 | 245 | 7,000 |
| 2003/08/12 | 250 | 250 | 245 | 245 | 2,000 |
| 2003/08/11 | 248 | 248 | 240 | 240 | 17,000 |
| 2003/08/08 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/08/06 | 240 | 250 | 240 | 250 | 3,000 |
| 2003/08/05 | 250 | 250 | 240 | 240 | 7,000 |
| 2003/08/04 | 251 | 255 | 251 | 251 | 10,000 |
| 2003/07/31 | 256 | 256 | 256 | 256 | 3,000 |
| 2003/07/30 | 261 | 265 | 230 | 255 | 35,000 |
| 2003/07/29 | 256 | 269 | 256 | 260 | 8,000 |
| 2003/07/28 | 235 | 236 | 235 | 236 | 3,000 |
| 2003/07/25 | 235 | 240 | 235 | 235 | 4,000 |
| 2003/07/24 | 247 | 247 | 241 | 241 | 2,000 |
| 2003/07/23 | 241 | 250 | 241 | 250 | 6,000 |
| 2003/07/22 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/07/18 | 245 | 245 | 245 | 245 | 4,000 |
| 2003/07/17 | 248 | 255 | 245 | 254 | 12,000 |
| 2003/07/16 | 258 | 258 | 238 | 244 | 13,000 |
| 2003/07/15 | 261 | 261 | 256 | 261 | 5,000 |
| 2003/07/14 | 271 | 271 | 266 | 266 | 16,000 |
| 2003/07/11 | 272 | 273 | 265 | 272 | 11,000 |
| 2003/07/10 | 270 | 274 | 268 | 274 | 32,000 |
| 2003/07/09 | 271 | 271 | 266 | 268 | 14,000 |
| 2003/07/08 | 271 | 271 | 270 | 271 | 22,000 |
| 2003/07/07 | 270 | 270 | 262 | 262 | 4,000 |
| 2003/07/04 | 260 | 270 | 255 | 270 | 44,000 |
| 2003/07/03 | 250 | 260 | 250 | 260 | 63,000 |
| 2003/07/02 | 245 | 249 | 240 | 249 | 24,000 |
| 2003/07/01 | 235 | 239 | 235 | 237 | 13,000 |
| 2003/06/30 | 231 | 236 | 231 | 235 | 6,000 |
| 2003/06/27 | 239 | 239 | 222 | 230 | 19,000 |
| 2003/06/26 | 234 | 239 | 230 | 239 | 5,000 |
| 2003/06/25 | 221 | 230 | 221 | 230 | 20,000 |
| 2003/06/24 | 220 | 223 | 220 | 222 | 11,000 |
| 2003/06/23 | 220 | 230 | 220 | 230 | 21,000 |
| 2003/06/20 | 222 | 222 | 215 | 215 | 4,000 |
| 2003/06/19 | 214 | 224 | 213 | 223 | 7,000 |
| 2003/06/18 | 231 | 231 | 207 | 209 | 12,000 |
| 2003/06/17 | 209 | 235 | 209 | 230 | 19,000 |
| 2003/06/16 | 210 | 210 | 206 | 206 | 4,000 |
| 2003/06/13 | 205 | 208 | 205 | 206 | 7,000 |
| 2003/06/12 | 206 | 210 | 206 | 210 | 3,000 |
| 2003/06/11 | 210 | 224 | 210 | 224 | 9,000 |
| 2003/06/10 | 215 | 221 | 215 | 220 | 22,000 |
| 2003/06/09 | 250 | 250 | 230 | 235 | 37,000 |
| 2003/06/06 | 229 | 248 | 224 | 239 | 97,000 |
| 2003/06/05 | 187 | 235 | 187 | 224 | 61,000 |
| 2003/06/04 | 180 | 185 | 180 | 185 | 13,000 |
| 2003/06/03 | 177 | 179 | 169 | 179 | 12,000 |
| 2003/06/02 | 169 | 177 | 168 | 177 | 6,000 |
| 2003/05/30 | 168 | 174 | 167 | 167 | 9,000 |
| 2003/05/29 | 165 | 166 | 163 | 165 | 12,000 |
| 2003/05/28 | 169 | 169 | 162 | 162 | 8,000 |
| 2003/05/27 | 175 | 175 | 161 | 161 | 7,000 |
| 2003/05/26 | 159 | 160 | 150 | 160 | 27,000 |
| 2003/05/23 | 180 | 180 | 160 | 160 | 10,000 |
| 2003/05/22 | 186 | 186 | 176 | 177 | 16,000 |
| 2003/05/21 | 165 | 190 | 165 | 171 | 54,000 |
| 2003/05/20 | 155 | 155 | 150 | 150 | 12,000 |
| 2003/05/19 | 155 | 160 | 155 | 160 | 4,000 |
| 2003/05/16 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/05/15 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/05/13 | 152 | 152 | 152 | 152 | 2,000 |
| 2003/05/12 | 159 | 159 | 150 | 150 | 4,000 |
| 2003/05/09 | 159 | 160 | 159 | 160 | 2,000 |
| 2003/05/08 | 160 | 162 | 160 | 162 | 4,000 |
| 2003/05/07 | 155 | 160 | 155 | 160 | 3,000 |
| 2003/05/06 | 151 | 151 | 151 | 151 | 3,000 |
| 2003/04/28 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/04/25 | 151 | 151 | 150 | 150 | 7,000 |
| 2003/04/24 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/04/23 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/04/22 | 160 | 165 | 160 | 164 | 7,000 |
| 2003/04/21 | 162 | 163 | 160 | 160 | 3,000 |
| 2003/04/18 | 163 | 163 | 163 | 163 | 3,000 |
| 2003/04/17 | 162 | 162 | 162 | 162 | 1,000 |
| 2003/04/16 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/04/15 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/04/11 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/04/09 | 165 | 165 | 160 | 160 | 2,000 |
| 2003/04/08 | 153 | 158 | 153 | 158 | 4,000 |
| 2003/04/07 | 147 | 147 | 147 | 147 | 1,000 |
| 2003/04/03 | 145 | 155 | 145 | 155 | 10,000 |
| 2003/04/02 | 145 | 155 | 145 | 145 | 3,000 |
| 2003/03/31 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/03/28 | 159 | 159 | 155 | 155 | 3,000 |
| 2003/03/26 | 164 | 168 | 152 | 152 | 7,000 |
| 2003/03/25 | 148 | 151 | 148 | 150 | 6,000 |
| 2003/03/20 | 135 | 136 | 135 | 136 | 3,000 |
| 2003/03/19 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/03/18 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/03/17 | 152 | 155 | 152 | 155 | 3,000 |
| 2003/03/14 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/03/12 | 156 | 156 | 155 | 155 | 7,000 |
| 2003/03/11 | 157 | 158 | 155 | 155 | 12,000 |
| 2003/03/10 | 160 | 160 | 158 | 158 | 16,000 |
| 2003/03/07 | 155 | 165 | 155 | 157 | 9,000 |
| 2003/03/06 | 150 | 150 | 142 | 150 | 4,000 |
| 2003/03/04 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/03/03 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/02/28 | 145 | 145 | 145 | 145 | 3,000 |
| 2003/02/27 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/02/25 | 151 | 151 | 151 | 151 | 5,000 |
| 2003/02/24 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/02/21 | 160 | 160 | 148 | 148 | 3,000 |
| 2003/02/20 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/02/19 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/02/18 | 171 | 171 | 168 | 168 | 2,000 |
| 2003/02/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/02/13 | 176 | 176 | 175 | 175 | 2,000 |
| 2003/02/12 | 185 | 185 | 176 | 176 | 7,000 |
| 2003/02/10 | 180 | 183 | 170 | 183 | 12,000 |
| 2003/02/07 | 170 | 175 | 170 | 175 | 8,000 |
| 2003/02/06 | 160 | 168 | 160 | 165 | 7,000 |
| 2003/02/05 | 150 | 160 | 150 | 160 | 6,000 |
| 2003/02/04 | 138 | 148 | 138 | 148 | 2,000 |
| 2003/02/03 | 138 | 138 | 134 | 134 | 3,000 |
| 2003/01/30 | 135 | 135 | 132 | 132 | 2,000 |
| 2003/01/29 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/01/27 | 130 | 130 | 129 | 129 | 6,000 |
| 2003/01/24 | 133 | 133 | 130 | 130 | 3,000 |
| 2003/01/23 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/01/22 | 125 | 130 | 125 | 130 | 5,000 |
| 2003/01/21 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/01/20 | 136 | 136 | 128 | 128 | 8,000 |
| 2003/01/17 | 139 | 139 | 135 | 135 | 4,000 |
| 2003/01/16 | 143 | 143 | 131 | 131 | 3,000 |
| 2003/01/15 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/01/14 | 123 | 130 | 123 | 130 | 3,000 |
| 2003/01/10 | 130 | 130 | 128 | 128 | 2,000 |
| 2003/01/08 | 134 | 134 | 134 | 134 | 1,000 |
| 2003/01/07 | 130 | 135 | 130 | 135 | 3,000 |