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 |
---|---|---|---|---|---|
2007/12/28 | 680 | 680 | 680 | 680 | 10,000 |
2007/12/27 | 679 | 681 | 672 | 680 | 17,000 |
2007/12/26 | 666 | 680 | 660 | 680 | 21,000 |
2007/12/25 | 652 | 675 | 652 | 656 | 21,000 |
2007/12/21 | 621 | 641 | 621 | 641 | 11,000 |
2007/12/20 | 631 | 641 | 621 | 621 | 23,000 |
2007/12/19 | 650 | 650 | 625 | 625 | 6,000 |
2007/12/18 | 630 | 650 | 630 | 650 | 13,000 |
2007/12/17 | 669 | 670 | 650 | 650 | 24,000 |
2007/12/14 | 671 | 673 | 665 | 673 | 25,000 |
2007/12/13 | 670 | 671 | 661 | 671 | 12,000 |
2007/12/12 | 673 | 673 | 665 | 670 | 10,000 |
2007/12/11 | 676 | 678 | 670 | 675 | 20,000 |
2007/12/10 | 674 | 675 | 670 | 675 | 11,000 |
2007/12/07 | 675 | 675 | 665 | 674 | 16,000 |
2007/12/06 | 660 | 670 | 654 | 670 | 16,000 |
2007/12/05 | 675 | 675 | 644 | 660 | 18,000 |
2007/12/04 | 662 | 679 | 662 | 675 | 29,000 |
2007/12/03 | 644 | 660 | 644 | 660 | 14,000 |
2007/11/30 | 645 | 645 | 640 | 642 | 9,000 |
2007/11/29 | 640 | 645 | 637 | 645 | 28,000 |
2007/11/28 | 620 | 637 | 620 | 637 | 9,000 |
2007/11/27 | 613 | 620 | 610 | 620 | 9,000 |
2007/11/26 | 616 | 616 | 600 | 610 | 11,000 |
2007/11/22 | 615 | 615 | 605 | 615 | 34,000 |
2007/11/21 | 630 | 660 | 626 | 630 | 70,000 |
2007/11/20 | 584 | 600 | 570 | 600 | 34,000 |
2007/11/19 | 603 | 624 | 603 | 624 | 3,000 |
2007/11/16 | 606 | 606 | 606 | 606 | 1,000 |
2007/11/15 | 580 | 620 | 580 | 607 | 23,000 |
2007/11/14 | 615 | 617 | 600 | 610 | 19,000 |
2007/11/13 | 617 | 625 | 605 | 605 | 20,000 |
2007/11/12 | 629 | 629 | 605 | 618 | 12,000 |
2007/11/09 | 624 | 640 | 608 | 640 | 14,000 |
2007/11/08 | 642 | 642 | 633 | 634 | 21,000 |
2007/11/07 | 654 | 668 | 654 | 660 | 18,000 |
2007/11/06 | 675 | 675 | 661 | 664 | 9,000 |
2007/11/05 | 658 | 680 | 658 | 680 | 13,000 |
2007/11/02 | 644 | 648 | 632 | 648 | 12,000 |
2007/11/01 | 652 | 663 | 650 | 660 | 28,000 |
2007/10/31 | 655 | 655 | 640 | 650 | 45,000 |
2007/10/30 | 663 | 663 | 654 | 660 | 28,000 |
2007/10/29 | 655 | 660 | 655 | 660 | 18,000 |
2007/10/26 | 648 | 658 | 645 | 658 | 10,000 |
2007/10/25 | 645 | 650 | 642 | 645 | 6,000 |
2007/10/24 | 658 | 660 | 655 | 655 | 3,000 |
2007/10/23 | 646 | 646 | 646 | 646 | 3,000 |
2007/10/22 | 650 | 652 | 640 | 646 | 32,000 |
2007/10/19 | 660 | 669 | 651 | 669 | 8,000 |
2007/10/18 | 665 | 667 | 665 | 667 | 2,000 |
2007/10/17 | 677 | 677 | 657 | 660 | 15,000 |
2007/10/16 | 687 | 690 | 675 | 686 | 20,000 |
2007/10/15 | 674 | 690 | 674 | 690 | 35,000 |
2007/10/12 | 654 | 660 | 654 | 654 | 6,000 |
2007/10/11 | 645 | 654 | 645 | 654 | 6,000 |
2007/10/10 | 662 | 666 | 643 | 643 | 30,000 |
2007/10/09 | 663 | 670 | 656 | 662 | 14,000 |
2007/10/05 | 652 | 660 | 652 | 660 | 11,000 |
2007/10/04 | 655 | 657 | 652 | 652 | 9,000 |
2007/10/03 | 630 | 655 | 630 | 654 | 17,000 |
2007/10/02 | 650 | 651 | 640 | 640 | 14,000 |
2007/10/01 | 642 | 649 | 642 | 649 | 8,000 |
2007/09/28 | 635 | 642 | 624 | 642 | 23,000 |
2007/09/27 | 630 | 635 | 616 | 635 | 16,000 |
2007/09/26 | 611 | 620 | 611 | 613 | 5,000 |
2007/09/25 | 620 | 620 | 604 | 612 | 5,000 |
2007/09/21 | 622 | 625 | 618 | 625 | 7,000 |
2007/09/20 | 628 | 628 | 622 | 622 | 9,000 |
2007/09/19 | 618 | 628 | 615 | 627 | 17,000 |
2007/09/18 | 626 | 626 | 601 | 612 | 17,000 |
2007/09/14 | 631 | 631 | 613 | 613 | 2,000 |
2007/09/13 | 605 | 615 | 590 | 615 | 8,000 |
2007/09/12 | 635 | 635 | 606 | 613 | 9,000 |
2007/09/11 | 630 | 630 | 600 | 606 | 19,000 |
2007/09/10 | 618 | 647 | 618 | 620 | 4,000 |
2007/09/07 | 670 | 670 | 650 | 650 | 5,000 |
2007/09/06 | 655 | 655 | 636 | 646 | 9,000 |
2007/09/05 | 688 | 688 | 660 | 668 | 24,000 |
2007/09/04 | 693 | 693 | 680 | 680 | 3,000 |
2007/09/03 | 678 | 695 | 678 | 695 | 26,000 |
2007/08/31 | 664 | 674 | 663 | 671 | 30,000 |
2007/08/30 | 663 | 665 | 658 | 665 | 32,000 |
2007/08/29 | 635 | 635 | 628 | 628 | 3,000 |
2007/08/28 | 660 | 665 | 644 | 665 | 13,000 |
2007/08/27 | 658 | 669 | 650 | 660 | 30,000 |
2007/08/24 | 631 | 659 | 631 | 658 | 36,000 |
2007/08/23 | 585 | 630 | 585 | 630 | 43,000 |
2007/08/22 | 580 | 585 | 580 | 585 | 8,000 |
2007/08/21 | 563 | 580 | 563 | 580 | 37,000 |
2007/08/20 | 559 | 569 | 551 | 563 | 34,000 |
2007/08/17 | 585 | 585 | 540 | 540 | 27,000 |
2007/08/16 | 599 | 599 | 571 | 575 | 23,000 |
2007/08/15 | 612 | 621 | 601 | 610 | 12,000 |
2007/08/14 | 611 | 613 | 610 | 612 | 6,000 |
2007/08/13 | 617 | 625 | 610 | 611 | 19,000 |
2007/08/10 | 610 | 623 | 600 | 615 | 20,000 |
2007/08/09 | 653 | 653 | 635 | 635 | 16,000 |
2007/08/08 | 653 | 663 | 653 | 658 | 22,000 |
2007/08/07 | 670 | 675 | 649 | 650 | 140,000 |
2007/08/06 | 680 | 680 | 656 | 665 | 68,000 |
2007/08/03 | 657 | 659 | 636 | 640 | 46,000 |
2007/08/02 | 669 | 670 | 652 | 653 | 64,000 |
2007/08/01 | 689 | 689 | 663 | 675 | 59,000 |
2007/07/31 | 718 | 720 | 685 | 686 | 119,000 |
2007/07/30 | 670 | 709 | 668 | 708 | 33,000 |
2007/07/27 | 661 | 682 | 661 | 670 | 24,000 |
2007/07/26 | 694 | 711 | 691 | 691 | 29,000 |
2007/07/25 | 690 | 692 | 690 | 692 | 11,000 |
2007/07/24 | 706 | 710 | 700 | 710 | 15,000 |
2007/07/23 | 707 | 708 | 700 | 700 | 21,000 |
2007/07/20 | 700 | 720 | 696 | 714 | 31,000 |
2007/07/19 | 705 | 705 | 686 | 686 | 18,000 |
2007/07/18 | 702 | 705 | 682 | 705 | 41,000 |
2007/07/17 | 719 | 726 | 718 | 722 | 50,000 |
2007/07/13 | 680 | 730 | 680 | 725 | 155,000 |
2007/07/12 | 668 | 683 | 663 | 672 | 48,000 |
2007/07/11 | 667 | 668 | 650 | 668 | 50,000 |
2007/07/10 | 680 | 681 | 671 | 671 | 19,000 |
2007/07/09 | 679 | 690 | 675 | 675 | 19,000 |
2007/07/06 | 662 | 682 | 658 | 670 | 31,000 |
2007/07/05 | 700 | 701 | 652 | 652 | 73,000 |
2007/07/04 | 671 | 695 | 665 | 695 | 140,000 |
2007/07/03 | 675 | 678 | 665 | 675 | 75,000 |
2007/07/02 | 629 | 646 | 629 | 646 | 66,000 |
2007/06/29 | 618 | 620 | 611 | 619 | 19,000 |
2007/06/28 | 607 | 612 | 606 | 612 | 16,000 |
2007/06/27 | 605 | 613 | 605 | 605 | 14,000 |
2007/06/26 | 607 | 608 | 606 | 608 | 6,000 |
2007/06/25 | 605 | 615 | 605 | 608 | 6,000 |
2007/06/22 | 615 | 615 | 610 | 610 | 22,000 |
2007/06/21 | 606 | 610 | 604 | 610 | 15,000 |
2007/06/20 | 600 | 610 | 592 | 610 | 24,000 |
2007/06/19 | 608 | 608 | 597 | 600 | 19,000 |
2007/06/18 | 610 | 610 | 602 | 610 | 20,000 |
2007/06/15 | 590 | 600 | 589 | 596 | 23,000 |
2007/06/14 | 572 | 585 | 572 | 585 | 14,000 |
2007/06/13 | 576 | 578 | 576 | 577 | 8,000 |
2007/06/12 | 586 | 587 | 585 | 585 | 6,000 |
2007/06/11 | 584 | 588 | 584 | 586 | 8,000 |
2007/06/08 | 588 | 588 | 576 | 576 | 18,000 |
2007/06/07 | 600 | 605 | 595 | 595 | 21,000 |
2007/06/06 | 592 | 620 | 590 | 608 | 47,000 |
2007/06/05 | 591 | 591 | 591 | 591 | 2,000 |
2007/06/04 | 584 | 600 | 584 | 590 | 41,000 |
2007/06/01 | 575 | 580 | 575 | 579 | 9,000 |
2007/05/31 | 570 | 573 | 570 | 571 | 14,000 |
2007/05/30 | 564 | 571 | 563 | 571 | 17,000 |
2007/05/29 | 567 | 567 | 567 | 567 | 6,000 |
2007/05/28 | 566 | 576 | 566 | 567 | 14,000 |
2007/05/25 | 579 | 581 | 578 | 581 | 17,000 |
2007/05/24 | 583 | 587 | 582 | 584 | 25,000 |
2007/05/23 | 570 | 583 | 570 | 583 | 29,000 |
2007/05/22 | 564 | 570 | 561 | 566 | 13,000 |
2007/05/21 | 580 | 580 | 561 | 565 | 26,000 |
2007/05/18 | 522 | 525 | 516 | 525 | 13,000 |
2007/05/17 | 529 | 530 | 525 | 525 | 7,000 |
2007/05/15 | 551 | 551 | 540 | 540 | 8,000 |
2007/05/14 | 556 | 569 | 556 | 561 | 9,000 |
2007/05/11 | 555 | 555 | 553 | 553 | 8,000 |
2007/05/10 | 557 | 557 | 555 | 555 | 7,000 |
2007/05/09 | 555 | 560 | 555 | 560 | 6,000 |
2007/05/08 | 555 | 565 | 551 | 565 | 17,000 |
2007/05/07 | 550 | 551 | 550 | 550 | 6,000 |
2007/05/02 | 553 | 553 | 550 | 550 | 3,000 |
2007/05/01 | 548 | 554 | 547 | 550 | 14,000 |
2007/04/27 | 540 | 545 | 540 | 545 | 6,000 |
2007/04/26 | 530 | 539 | 529 | 539 | 18,000 |
2007/04/25 | 512 | 529 | 512 | 529 | 4,000 |
2007/04/24 | 512 | 512 | 502 | 509 | 8,000 |
2007/04/23 | 530 | 530 | 515 | 515 | 6,000 |
2007/04/20 | 534 | 537 | 532 | 532 | 7,000 |
2007/04/19 | 538 | 538 | 534 | 535 | 8,000 |
2007/04/18 | 538 | 538 | 538 | 538 | 1,000 |
2007/04/17 | 535 | 540 | 535 | 540 | 5,000 |
2007/04/16 | 541 | 541 | 531 | 531 | 15,000 |
2007/04/13 | 543 | 549 | 541 | 542 | 11,000 |
2007/04/12 | 543 | 549 | 541 | 547 | 12,000 |
2007/04/11 | 543 | 543 | 543 | 543 | 1,000 |
2007/04/10 | 542 | 550 | 542 | 550 | 2,000 |
2007/04/09 | 540 | 540 | 536 | 540 | 9,000 |
2007/04/06 | 540 | 540 | 540 | 540 | 13,000 |
2007/04/05 | 552 | 552 | 540 | 541 | 5,000 |
2007/04/04 | 551 | 552 | 551 | 552 | 8,000 |
2007/04/03 | 550 | 550 | 545 | 545 | 2,000 |
2007/04/02 | 565 | 565 | 540 | 540 | 15,000 |
2007/03/30 | 536 | 557 | 536 | 555 | 8,000 |
2007/03/29 | 537 | 537 | 525 | 528 | 24,000 |
2007/03/28 | 548 | 548 | 542 | 542 | 15,000 |
2007/03/27 | 559 | 559 | 542 | 550 | 14,000 |
2007/03/26 | 563 | 563 | 558 | 561 | 4,000 |
2007/03/23 | 566 | 566 | 563 | 563 | 9,000 |
2007/03/22 | 577 | 578 | 565 | 566 | 34,000 |
2007/03/20 | 578 | 578 | 571 | 576 | 72,000 |
2007/03/19 | 615 | 615 | 595 | 595 | 5,000 |
2007/03/16 | 618 | 619 | 610 | 615 | 16,000 |
2007/03/15 | 618 | 618 | 618 | 618 | 2,000 |
2007/03/14 | 616 | 616 | 601 | 612 | 25,000 |
2007/03/13 | 610 | 620 | 607 | 620 | 16,000 |
2007/03/12 | 610 | 610 | 606 | 608 | 16,000 |
2007/03/09 | 619 | 619 | 605 | 610 | 9,000 |
2007/03/08 | 610 | 610 | 596 | 605 | 10,000 |
2007/03/07 | 613 | 615 | 605 | 605 | 15,000 |
2007/03/06 | 585 | 605 | 585 | 605 | 15,000 |
2007/03/05 | 590 | 601 | 585 | 600 | 40,000 |
2007/03/02 | 610 | 610 | 600 | 607 | 15,000 |
2007/03/01 | 615 | 619 | 601 | 619 | 39,000 |
2007/02/28 | 585 | 623 | 585 | 611 | 46,000 |
2007/02/27 | 635 | 640 | 634 | 635 | 53,000 |
2007/02/26 | 639 | 639 | 615 | 623 | 59,000 |
2007/02/23 | 590 | 641 | 590 | 640 | 122,000 |
2007/02/22 | 578 | 583 | 575 | 583 | 38,000 |
2007/02/21 | 552 | 570 | 552 | 565 | 39,000 |
2007/02/20 | 547 | 550 | 546 | 547 | 19,000 |
2007/02/19 | 548 | 550 | 545 | 546 | 35,000 |
2007/02/16 | 542 | 548 | 542 | 547 | 15,000 |
2007/02/15 | 540 | 550 | 539 | 545 | 30,000 |
2007/02/14 | 553 | 555 | 544 | 548 | 21,000 |
2007/02/13 | 531 | 548 | 531 | 548 | 14,000 |
2007/02/09 | 535 | 536 | 529 | 530 | 12,000 |
2007/02/08 | 537 | 537 | 536 | 536 | 6,000 |
2007/02/07 | 540 | 540 | 536 | 536 | 5,000 |
2007/02/06 | 540 | 540 | 540 | 540 | 15,000 |
2007/02/05 | 550 | 550 | 535 | 535 | 18,000 |
2007/02/02 | 529 | 530 | 529 | 530 | 8,000 |
2007/02/01 | 535 | 535 | 528 | 535 | 14,000 |
2007/01/31 | 530 | 530 | 530 | 530 | 4,000 |
2007/01/30 | 546 | 546 | 527 | 536 | 7,000 |
2007/01/29 | 530 | 530 | 525 | 526 | 11,000 |
2007/01/26 | 540 | 540 | 530 | 530 | 14,000 |
2007/01/25 | 555 | 555 | 540 | 540 | 10,000 |
2007/01/24 | 545 | 550 | 540 | 550 | 20,000 |
2007/01/23 | 528 | 545 | 528 | 545 | 17,000 |
2007/01/22 | 527 | 530 | 525 | 528 | 19,000 |
2007/01/19 | 510 | 515 | 505 | 510 | 18,000 |
2007/01/18 | 505 | 506 | 501 | 506 | 14,000 |
2007/01/17 | 500 | 509 | 497 | 500 | 12,000 |
2007/01/16 | 505 | 513 | 496 | 496 | 14,000 |
2007/01/15 | 505 | 505 | 505 | 505 | 3,000 |
2007/01/12 | 500 | 505 | 497 | 498 | 9,000 |
2007/01/11 | 495 | 495 | 495 | 495 | 7,000 |
2007/01/10 | 501 | 501 | 495 | 495 | 10,000 |
2007/01/09 | 500 | 500 | 500 | 500 | 5,000 |
2007/01/05 | 506 | 506 | 500 | 500 | 9,000 |
2007/01/04 | 494 | 502 | 494 | 502 | 25,000 |