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 |
|---|---|---|---|---|---|
| 2005/12/30 | 771 | 777 | 755 | 770 | 36,000 |
| 2005/12/29 | 775 | 785 | 770 | 774 | 33,000 |
| 2005/12/28 | 782 | 789 | 762 | 782 | 52,000 |
| 2005/12/27 | 795 | 795 | 781 | 789 | 58,000 |
| 2005/12/26 | 780 | 800 | 770 | 794 | 166,000 |
| 2005/12/22 | 750 | 777 | 740 | 754 | 111,000 |
| 2005/12/21 | 710 | 739 | 708 | 739 | 119,000 |
| 2005/12/20 | 714 | 715 | 703 | 708 | 59,000 |
| 2005/12/19 | 718 | 720 | 710 | 711 | 58,000 |
| 2005/12/16 | 707 | 711 | 705 | 708 | 38,000 |
| 2005/12/15 | 711 | 713 | 699 | 705 | 30,000 |
| 2005/12/14 | 714 | 716 | 697 | 713 | 70,000 |
| 2005/12/13 | 710 | 720 | 709 | 711 | 37,000 |
| 2005/12/12 | 713 | 720 | 704 | 720 | 72,000 |
| 2005/12/09 | 699 | 714 | 699 | 714 | 57,000 |
| 2005/12/08 | 723 | 723 | 700 | 709 | 47,000 |
| 2005/12/07 | 732 | 732 | 716 | 724 | 57,000 |
| 2005/12/06 | 751 | 751 | 728 | 730 | 40,000 |
| 2005/12/05 | 718 | 758 | 714 | 749 | 190,000 |
| 2005/12/02 | 708 | 713 | 703 | 713 | 86,000 |
| 2005/12/01 | 713 | 715 | 701 | 705 | 79,000 |
| 2005/11/30 | 710 | 715 | 700 | 713 | 115,000 |
| 2005/11/29 | 730 | 730 | 706 | 714 | 167,000 |
| 2005/11/28 | 700 | 749 | 692 | 715 | 377,000 |
| 2005/11/25 | 645 | 650 | 636 | 650 | 75,000 |
| 2005/11/24 | 645 | 649 | 638 | 643 | 129,000 |
| 2005/11/22 | 645 | 690 | 626 | 636 | 597,000 |
| 2005/11/21 | 610 | 610 | 610 | 610 | 71,000 |
| 2005/11/18 | 513 | 514 | 505 | 510 | 11,000 |
| 2005/11/17 | 501 | 514 | 500 | 514 | 11,000 |
| 2005/11/16 | 497 | 500 | 497 | 497 | 6,000 |
| 2005/11/15 | 510 | 512 | 495 | 495 | 24,000 |
| 2005/11/14 | 521 | 521 | 510 | 510 | 23,000 |
| 2005/11/11 | 528 | 528 | 512 | 519 | 25,000 |
| 2005/11/10 | 528 | 528 | 521 | 526 | 43,000 |
| 2005/11/09 | 505 | 520 | 503 | 520 | 45,000 |
| 2005/11/08 | 505 | 505 | 500 | 502 | 19,000 |
| 2005/11/07 | 497 | 506 | 496 | 496 | 53,000 |
| 2005/11/04 | 487 | 495 | 485 | 495 | 29,000 |
| 2005/11/02 | 491 | 491 | 484 | 490 | 18,000 |
| 2005/11/01 | 485 | 491 | 483 | 491 | 10,000 |
| 2005/10/31 | 483 | 485 | 475 | 482 | 28,000 |
| 2005/10/28 | 493 | 495 | 482 | 485 | 19,000 |
| 2005/10/27 | 491 | 497 | 490 | 492 | 24,000 |
| 2005/10/26 | 482 | 486 | 481 | 481 | 11,000 |
| 2005/10/25 | 476 | 490 | 476 | 490 | 6,000 |
| 2005/10/24 | 485 | 485 | 474 | 480 | 8,000 |
| 2005/10/21 | 485 | 485 | 485 | 485 | 21,000 |
| 2005/10/20 | 486 | 487 | 486 | 487 | 7,000 |
| 2005/10/19 | 486 | 487 | 486 | 486 | 5,000 |
| 2005/10/18 | 484 | 487 | 484 | 487 | 10,000 |
| 2005/10/17 | 492 | 494 | 488 | 489 | 14,000 |
| 2005/10/14 | 493 | 494 | 493 | 494 | 11,000 |
| 2005/10/13 | 498 | 498 | 487 | 493 | 8,000 |
| 2005/10/12 | 492 | 498 | 485 | 498 | 13,000 |
| 2005/10/11 | 490 | 493 | 490 | 493 | 16,000 |
| 2005/10/07 | 482 | 491 | 482 | 490 | 12,000 |
| 2005/10/06 | 492 | 492 | 487 | 487 | 6,000 |
| 2005/10/05 | 499 | 500 | 499 | 499 | 15,000 |
| 2005/10/04 | 486 | 493 | 486 | 493 | 4,000 |
| 2005/10/03 | 484 | 487 | 483 | 486 | 7,000 |
| 2005/09/30 | 486 | 486 | 483 | 483 | 19,000 |
| 2005/09/29 | 495 | 495 | 481 | 487 | 18,000 |
| 2005/09/28 | 497 | 499 | 496 | 498 | 18,000 |
| 2005/09/27 | 499 | 499 | 496 | 496 | 14,000 |
| 2005/09/26 | 502 | 503 | 500 | 500 | 28,000 |
| 2005/09/22 | 500 | 500 | 496 | 500 | 14,000 |
| 2005/09/21 | 510 | 510 | 500 | 501 | 36,000 |
| 2005/09/20 | 493 | 510 | 493 | 500 | 42,000 |
| 2005/09/16 | 492 | 496 | 490 | 490 | 26,000 |
| 2005/09/15 | 492 | 492 | 483 | 490 | 16,000 |
| 2005/09/14 | 485 | 489 | 483 | 488 | 8,000 |
| 2005/09/13 | 497 | 497 | 482 | 483 | 9,000 |
| 2005/09/12 | 488 | 499 | 486 | 497 | 64,000 |
| 2005/09/09 | 480 | 480 | 460 | 470 | 34,000 |
| 2005/09/08 | 481 | 490 | 480 | 480 | 24,000 |
| 2005/09/07 | 480 | 481 | 480 | 481 | 16,000 |
| 2005/09/06 | 484 | 484 | 480 | 480 | 20,000 |
| 2005/09/05 | 487 | 488 | 485 | 485 | 4,000 |
| 2005/09/02 | 490 | 490 | 490 | 490 | 3,000 |
| 2005/09/01 | 490 | 490 | 487 | 488 | 8,000 |
| 2005/08/31 | 495 | 495 | 485 | 495 | 11,000 |
| 2005/08/30 | 495 | 496 | 495 | 495 | 10,000 |
| 2005/08/29 | 499 | 500 | 492 | 492 | 25,000 |
| 2005/08/26 | 481 | 491 | 481 | 491 | 24,000 |
| 2005/08/25 | 481 | 481 | 479 | 480 | 21,000 |
| 2005/08/24 | 482 | 485 | 480 | 482 | 10,000 |
| 2005/08/23 | 490 | 493 | 483 | 485 | 19,000 |
| 2005/08/22 | 490 | 498 | 490 | 490 | 16,000 |
| 2005/08/19 | 493 | 493 | 485 | 490 | 9,000 |
| 2005/08/18 | 501 | 501 | 491 | 493 | 22,000 |
| 2005/08/17 | 505 | 505 | 501 | 503 | 13,000 |
| 2005/08/16 | 512 | 512 | 506 | 506 | 8,000 |
| 2005/08/15 | 521 | 521 | 509 | 512 | 17,000 |
| 2005/08/12 | 505 | 505 | 500 | 503 | 7,000 |
| 2005/08/11 | 522 | 522 | 503 | 503 | 28,000 |
| 2005/08/10 | 509 | 518 | 507 | 512 | 37,000 |
| 2005/08/09 | 478 | 510 | 477 | 505 | 32,000 |
| 2005/08/08 | 476 | 485 | 472 | 476 | 34,000 |
| 2005/08/05 | 482 | 482 | 458 | 477 | 31,000 |
| 2005/08/04 | 488 | 490 | 487 | 487 | 20,000 |
| 2005/08/03 | 484 | 492 | 484 | 487 | 22,000 |
| 2005/08/02 | 483 | 495 | 480 | 480 | 46,000 |
| 2005/08/01 | 498 | 500 | 486 | 486 | 19,000 |
| 2005/07/29 | 508 | 508 | 496 | 497 | 18,000 |
| 2005/07/28 | 510 | 511 | 491 | 509 | 28,000 |
| 2005/07/27 | 501 | 513 | 486 | 513 | 70,000 |
| 2005/07/26 | 512 | 512 | 503 | 503 | 27,000 |
| 2005/07/25 | 513 | 517 | 507 | 511 | 39,000 |
| 2005/07/22 | 520 | 523 | 511 | 523 | 44,000 |
| 2005/07/21 | 530 | 530 | 516 | 520 | 49,000 |
| 2005/07/20 | 535 | 535 | 524 | 530 | 42,000 |
| 2005/07/19 | 530 | 535 | 528 | 529 | 47,000 |
| 2005/07/15 | 521 | 529 | 521 | 525 | 65,000 |
| 2005/07/14 | 505 | 530 | 505 | 530 | 118,000 |
| 2005/07/13 | 512 | 519 | 507 | 507 | 58,000 |
| 2005/07/12 | 496 | 525 | 496 | 511 | 105,000 |
| 2005/07/11 | 485 | 498 | 485 | 496 | 46,000 |
| 2005/07/08 | 486 | 488 | 480 | 485 | 47,000 |
| 2005/07/07 | 491 | 497 | 490 | 492 | 35,000 |
| 2005/07/06 | 508 | 510 | 490 | 498 | 49,000 |
| 2005/07/05 | 514 | 517 | 510 | 510 | 65,000 |
| 2005/07/04 | 495 | 520 | 491 | 510 | 150,000 |
| 2005/07/01 | 485 | 485 | 480 | 480 | 35,000 |
| 2005/06/30 | 477 | 485 | 474 | 485 | 76,000 |
| 2005/06/29 | 475 | 476 | 472 | 473 | 31,000 |
| 2005/06/28 | 464 | 472 | 464 | 472 | 28,000 |
| 2005/06/27 | 465 | 470 | 462 | 463 | 33,000 |
| 2005/06/24 | 459 | 467 | 455 | 467 | 62,000 |
| 2005/06/23 | 474 | 486 | 471 | 471 | 61,000 |
| 2005/06/22 | 471 | 475 | 465 | 468 | 37,000 |
| 2005/06/21 | 481 | 484 | 468 | 469 | 48,000 |
| 2005/06/20 | 485 | 494 | 479 | 481 | 173,000 |
| 2005/06/17 | 444 | 479 | 444 | 470 | 232,000 |
| 2005/06/16 | 440 | 450 | 436 | 437 | 50,000 |
| 2005/06/15 | 430 | 452 | 429 | 445 | 167,000 |
| 2005/06/14 | 416 | 428 | 414 | 428 | 69,000 |
| 2005/06/13 | 408 | 415 | 408 | 414 | 14,000 |
| 2005/06/10 | 406 | 407 | 404 | 404 | 6,000 |
| 2005/06/09 | 407 | 410 | 405 | 405 | 7,000 |
| 2005/06/08 | 416 | 416 | 403 | 415 | 24,000 |
| 2005/06/07 | 420 | 420 | 410 | 410 | 15,000 |
| 2005/06/06 | 418 | 418 | 417 | 418 | 9,000 |
| 2005/06/03 | 412 | 413 | 410 | 413 | 12,000 |
| 2005/06/02 | 408 | 410 | 406 | 407 | 18,000 |
| 2005/06/01 | 405 | 408 | 402 | 408 | 12,000 |
| 2005/05/31 | 407 | 407 | 407 | 407 | 1,000 |
| 2005/05/30 | 411 | 411 | 400 | 407 | 11,000 |
| 2005/05/27 | 431 | 431 | 408 | 410 | 20,000 |
| 2005/05/26 | 418 | 418 | 410 | 416 | 25,000 |
| 2005/05/25 | 426 | 427 | 405 | 409 | 44,000 |
| 2005/05/24 | 431 | 432 | 424 | 425 | 38,000 |
| 2005/05/23 | 409 | 435 | 409 | 432 | 90,000 |
| 2005/05/20 | 409 | 410 | 399 | 400 | 34,000 |
| 2005/05/19 | 400 | 407 | 391 | 407 | 67,000 |
| 2005/05/18 | 380 | 380 | 360 | 360 | 12,000 |
| 2005/05/17 | 385 | 385 | 380 | 380 | 5,000 |
| 2005/05/16 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/05/13 | 395 | 395 | 395 | 395 | 5,000 |
| 2005/05/12 | 391 | 391 | 391 | 391 | 2,000 |
| 2005/05/11 | 400 | 400 | 399 | 399 | 2,000 |
| 2005/05/10 | 398 | 400 | 397 | 400 | 12,000 |
| 2005/05/09 | 400 | 400 | 399 | 399 | 16,000 |
| 2005/05/06 | 390 | 391 | 390 | 391 | 10,000 |
| 2005/05/02 | 390 | 390 | 390 | 390 | 3,000 |
| 2005/04/28 | 400 | 400 | 390 | 390 | 7,000 |
| 2005/04/27 | 400 | 400 | 396 | 396 | 3,000 |
| 2005/04/26 | 396 | 400 | 396 | 400 | 10,000 |
| 2005/04/25 | 388 | 390 | 388 | 390 | 5,000 |
| 2005/04/22 | 381 | 386 | 381 | 385 | 8,000 |
| 2005/04/21 | 376 | 381 | 376 | 381 | 5,000 |
| 2005/04/20 | 383 | 383 | 375 | 375 | 5,000 |
| 2005/04/19 | 371 | 375 | 371 | 375 | 2,000 |
| 2005/04/18 | 383 | 383 | 373 | 373 | 13,000 |
| 2005/04/15 | 388 | 388 | 382 | 382 | 9,000 |
| 2005/04/13 | 400 | 405 | 400 | 405 | 10,000 |
| 2005/04/12 | 395 | 400 | 383 | 400 | 7,000 |
| 2005/04/11 | 400 | 400 | 398 | 400 | 13,000 |
| 2005/04/08 | 401 | 402 | 400 | 400 | 9,000 |
| 2005/04/07 | 400 | 400 | 399 | 400 | 7,000 |
| 2005/04/06 | 397 | 397 | 395 | 395 | 11,000 |
| 2005/04/05 | 403 | 403 | 400 | 402 | 9,000 |
| 2005/04/04 | 402 | 405 | 402 | 403 | 5,000 |
| 2005/04/01 | 400 | 405 | 400 | 405 | 8,000 |
| 2005/03/31 | 392 | 397 | 392 | 397 | 4,000 |
| 2005/03/30 | 400 | 402 | 392 | 392 | 21,000 |
| 2005/03/29 | 417 | 420 | 400 | 400 | 25,000 |
| 2005/03/28 | 419 | 420 | 417 | 417 | 16,000 |
| 2005/03/25 | 391 | 407 | 391 | 402 | 44,000 |
| 2005/03/24 | 396 | 397 | 385 | 395 | 18,000 |
| 2005/03/23 | 390 | 397 | 385 | 397 | 31,000 |
| 2005/03/22 | 382 | 383 | 381 | 382 | 25,000 |
| 2005/03/18 | 369 | 377 | 369 | 374 | 15,000 |
| 2005/03/17 | 370 | 370 | 365 | 365 | 13,000 |
| 2005/03/16 | 374 | 374 | 370 | 370 | 16,000 |
| 2005/03/15 | 375 | 377 | 374 | 374 | 17,000 |
| 2005/03/14 | 375 | 375 | 374 | 375 | 8,000 |
| 2005/03/11 | 371 | 375 | 371 | 374 | 4,000 |
| 2005/03/10 | 373 | 376 | 371 | 371 | 20,000 |
| 2005/03/09 | 375 | 375 | 375 | 375 | 7,000 |
| 2005/03/08 | 375 | 376 | 370 | 376 | 12,000 |
| 2005/03/07 | 377 | 377 | 370 | 370 | 21,000 |
| 2005/03/04 | 367 | 374 | 366 | 374 | 14,000 |
| 2005/03/03 | 370 | 370 | 368 | 370 | 8,000 |
| 2005/03/02 | 373 | 374 | 370 | 370 | 5,000 |
| 2005/03/01 | 371 | 371 | 370 | 370 | 4,000 |
| 2005/02/28 | 369 | 375 | 369 | 371 | 9,000 |
| 2005/02/25 | 361 | 370 | 361 | 366 | 15,000 |
| 2005/02/24 | 360 | 360 | 360 | 360 | 7,000 |
| 2005/02/23 | 360 | 360 | 360 | 360 | 5,000 |
| 2005/02/22 | 364 | 364 | 362 | 362 | 9,000 |
| 2005/02/21 | 361 | 364 | 361 | 364 | 9,000 |
| 2005/02/18 | 365 | 365 | 365 | 365 | 3,000 |
| 2005/02/17 | 372 | 372 | 367 | 367 | 13,000 |
| 2005/02/16 | 381 | 381 | 377 | 377 | 29,000 |
| 2005/02/15 | 365 | 381 | 365 | 376 | 23,000 |
| 2005/02/14 | 350 | 364 | 350 | 364 | 18,000 |
| 2005/02/10 | 347 | 350 | 346 | 350 | 8,000 |
| 2005/02/09 | 347 | 350 | 346 | 346 | 13,000 |
| 2005/02/08 | 350 | 350 | 347 | 347 | 12,000 |
| 2005/02/07 | 350 | 360 | 346 | 346 | 14,000 |
| 2005/02/04 | 349 | 350 | 347 | 350 | 13,000 |
| 2005/02/03 | 353 | 353 | 348 | 349 | 12,000 |
| 2005/02/02 | 351 | 355 | 348 | 353 | 16,000 |
| 2005/02/01 | 357 | 357 | 355 | 355 | 2,000 |
| 2005/01/31 | 355 | 356 | 354 | 356 | 5,000 |
| 2005/01/28 | 345 | 354 | 345 | 354 | 9,000 |
| 2005/01/27 | 353 | 353 | 346 | 346 | 17,000 |
| 2005/01/26 | 348 | 350 | 348 | 348 | 5,000 |
| 2005/01/25 | 353 | 353 | 341 | 343 | 14,000 |
| 2005/01/24 | 360 | 360 | 355 | 358 | 14,000 |
| 2005/01/21 | 360 | 362 | 360 | 362 | 6,000 |
| 2005/01/20 | 361 | 361 | 360 | 360 | 13,000 |
| 2005/01/19 | 369 | 370 | 361 | 361 | 22,000 |
| 2005/01/18 | 370 | 370 | 355 | 364 | 36,000 |
| 2005/01/17 | 371 | 375 | 365 | 369 | 19,000 |
| 2005/01/14 | 379 | 379 | 365 | 370 | 6,000 |
| 2005/01/13 | 396 | 396 | 383 | 383 | 15,000 |
| 2005/01/12 | 396 | 399 | 390 | 396 | 28,000 |
| 2005/01/11 | 364 | 376 | 360 | 371 | 26,000 |
| 2005/01/07 | 360 | 362 | 340 | 356 | 22,000 |
| 2005/01/06 | 359 | 362 | 350 | 351 | 14,000 |
| 2005/01/05 | 347 | 347 | 347 | 347 | 4,000 |
| 2005/01/04 | 332 | 347 | 332 | 347 | 12,000 |