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 |
|---|---|---|---|---|---|
| 2008/12/30 | 230 | 230 | 230 | 230 | 13,000 |
| 2008/12/29 | 225 | 230 | 225 | 230 | 18,000 |
| 2008/12/26 | 223 | 225 | 223 | 225 | 9,000 |
| 2008/12/25 | 225 | 226 | 225 | 225 | 12,000 |
| 2008/12/24 | 225 | 226 | 225 | 225 | 14,000 |
| 2008/12/22 | 230 | 230 | 230 | 230 | 13,000 |
| 2008/12/19 | 231 | 231 | 226 | 230 | 10,000 |
| 2008/12/18 | 240 | 240 | 230 | 230 | 6,000 |
| 2008/12/17 | 232 | 235 | 231 | 231 | 13,000 |
| 2008/12/16 | 235 | 236 | 235 | 236 | 5,000 |
| 2008/12/15 | 235 | 235 | 235 | 235 | 10,000 |
| 2008/12/12 | 236 | 236 | 232 | 235 | 8,000 |
| 2008/12/11 | 234 | 235 | 234 | 235 | 3,000 |
| 2008/12/10 | 236 | 236 | 235 | 236 | 23,000 |
| 2008/12/09 | 240 | 241 | 237 | 237 | 31,000 |
| 2008/12/08 | 239 | 240 | 239 | 240 | 9,000 |
| 2008/12/05 | 250 | 250 | 240 | 240 | 17,000 |
| 2008/12/04 | 255 | 256 | 255 | 255 | 3,000 |
| 2008/12/01 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/11/27 | 261 | 261 | 256 | 256 | 2,000 |
| 2008/11/25 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/11/21 | 250 | 255 | 250 | 255 | 4,000 |
| 2008/11/20 | 264 | 264 | 250 | 250 | 13,000 |
| 2008/11/19 | 287 | 287 | 270 | 270 | 7,000 |
| 2008/11/18 | 295 | 297 | 295 | 297 | 5,000 |
| 2008/11/17 | 293 | 297 | 293 | 295 | 9,000 |
| 2008/11/14 | 291 | 300 | 291 | 295 | 9,000 |
| 2008/11/13 | 295 | 295 | 293 | 293 | 9,000 |
| 2008/11/12 | 303 | 310 | 302 | 302 | 11,000 |
| 2008/11/11 | 280 | 295 | 280 | 293 | 9,000 |
| 2008/11/10 | 292 | 303 | 292 | 303 | 11,000 |
| 2008/11/07 | 265 | 275 | 265 | 275 | 14,000 |
| 2008/11/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/05 | 257 | 275 | 257 | 275 | 14,000 |
| 2008/11/04 | 249 | 254 | 249 | 254 | 15,000 |
| 2008/10/31 | 250 | 250 | 245 | 245 | 22,000 |
| 2008/10/30 | 242 | 255 | 242 | 245 | 35,000 |
| 2008/10/29 | 250 | 250 | 240 | 242 | 46,000 |
| 2008/10/28 | 235 | 250 | 235 | 242 | 11,000 |
| 2008/10/27 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/10/24 | 270 | 270 | 250 | 250 | 7,000 |
| 2008/10/23 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/10/21 | 276 | 285 | 276 | 280 | 6,000 |
| 2008/10/20 | 285 | 285 | 275 | 275 | 3,000 |
| 2008/10/17 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/10/16 | 280 | 280 | 265 | 270 | 7,000 |
| 2008/10/15 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/10/14 | 282 | 300 | 282 | 300 | 10,000 |
| 2008/10/10 | 262 | 262 | 246 | 260 | 8,000 |
| 2008/10/09 | 237 | 286 | 237 | 286 | 4,000 |
| 2008/10/08 | 264 | 264 | 252 | 252 | 9,000 |
| 2008/10/07 | 312 | 312 | 284 | 284 | 8,000 |
| 2008/10/06 | 351 | 351 | 322 | 323 | 8,000 |
| 2008/10/03 | 375 | 375 | 365 | 365 | 3,000 |
| 2008/10/01 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/09/29 | 390 | 400 | 390 | 400 | 6,000 |
| 2008/09/26 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/09/25 | 410 | 410 | 398 | 398 | 4,000 |
| 2008/09/24 | 401 | 410 | 400 | 400 | 6,000 |
| 2008/09/22 | 413 | 413 | 400 | 400 | 3,000 |
| 2008/09/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/09/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/09/17 | 399 | 399 | 399 | 399 | 3,000 |
| 2008/09/16 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/09/12 | 404 | 404 | 404 | 404 | 2,000 |
| 2008/09/11 | 415 | 415 | 410 | 414 | 6,000 |
| 2008/09/10 | 415 | 415 | 415 | 415 | 2,000 |
| 2008/09/09 | 412 | 415 | 412 | 415 | 6,000 |
| 2008/09/08 | 420 | 420 | 405 | 415 | 3,000 |
| 2008/09/04 | 425 | 425 | 420 | 420 | 2,000 |
| 2008/09/03 | 430 | 430 | 425 | 425 | 7,000 |
| 2008/09/02 | 425 | 430 | 425 | 430 | 6,000 |
| 2008/08/29 | 430 | 440 | 430 | 440 | 4,000 |
| 2008/08/25 | 426 | 426 | 426 | 426 | 10,000 |
| 2008/08/22 | 426 | 426 | 426 | 426 | 1,000 |
| 2008/08/21 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/08/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/08/19 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/08/18 | 435 | 435 | 430 | 430 | 3,000 |
| 2008/08/15 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/08/14 | 445 | 445 | 430 | 430 | 5,000 |
| 2008/08/13 | 448 | 449 | 447 | 448 | 5,000 |
| 2008/08/12 | 460 | 460 | 436 | 454 | 15,000 |
| 2008/08/08 | 459 | 459 | 459 | 459 | 1,000 |
| 2008/08/07 | 457 | 457 | 450 | 450 | 12,000 |
| 2008/08/06 | 455 | 460 | 455 | 460 | 8,000 |
| 2008/08/05 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/08/04 | 470 | 470 | 465 | 465 | 4,000 |
| 2008/08/01 | 472 | 472 | 470 | 470 | 5,000 |
| 2008/07/31 | 470 | 470 | 470 | 470 | 3,000 |
| 2008/07/29 | 477 | 477 | 477 | 477 | 6,000 |
| 2008/07/28 | 478 | 480 | 475 | 480 | 9,000 |
| 2008/07/25 | 444 | 480 | 440 | 480 | 32,000 |
| 2008/07/24 | 450 | 450 | 445 | 445 | 34,000 |
| 2008/07/23 | 457 | 457 | 445 | 450 | 23,000 |
| 2008/07/22 | 465 | 465 | 462 | 462 | 3,000 |
| 2008/07/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/07/17 | 470 | 470 | 470 | 470 | 3,000 |
| 2008/07/15 | 465 | 470 | 465 | 470 | 6,000 |
| 2008/07/14 | 500 | 505 | 500 | 505 | 5,000 |
| 2008/07/11 | 462 | 500 | 457 | 500 | 15,000 |
| 2008/07/09 | 470 | 470 | 455 | 455 | 13,000 |
| 2008/07/08 | 466 | 466 | 460 | 460 | 8,000 |
| 2008/07/04 | 468 | 468 | 467 | 467 | 3,000 |
| 2008/07/03 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/07/02 | 476 | 480 | 471 | 480 | 13,000 |
| 2008/07/01 | 480 | 480 | 480 | 480 | 4,000 |
| 2008/06/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/06/27 | 492 | 492 | 475 | 476 | 20,000 |
| 2008/06/26 | 495 | 495 | 495 | 495 | 2,000 |
| 2008/06/25 | 495 | 495 | 495 | 495 | 3,000 |
| 2008/06/23 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/06/19 | 498 | 498 | 498 | 498 | 2,000 |
| 2008/06/18 | 500 | 500 | 498 | 498 | 5,000 |
| 2008/06/17 | 494 | 500 | 494 | 500 | 10,000 |
| 2008/06/13 | 495 | 495 | 492 | 492 | 5,000 |
| 2008/06/11 | 511 | 511 | 492 | 492 | 3,000 |
| 2008/06/10 | 507 | 507 | 496 | 496 | 7,000 |
| 2008/06/09 | 490 | 495 | 490 | 495 | 4,000 |
| 2008/06/06 | 496 | 496 | 489 | 489 | 11,000 |
| 2008/06/05 | 498 | 499 | 498 | 499 | 4,000 |
| 2008/06/04 | 495 | 495 | 491 | 491 | 3,000 |
| 2008/06/03 | 505 | 505 | 495 | 495 | 6,000 |
| 2008/06/02 | 495 | 500 | 495 | 500 | 10,000 |
| 2008/05/30 | 485 | 485 | 485 | 485 | 2,000 |
| 2008/05/29 | 490 | 490 | 485 | 485 | 2,000 |
| 2008/05/28 | 489 | 490 | 480 | 485 | 34,000 |
| 2008/05/26 | 487 | 489 | 487 | 489 | 4,000 |
| 2008/05/23 | 486 | 490 | 486 | 487 | 12,000 |
| 2008/05/22 | 483 | 490 | 483 | 490 | 5,000 |
| 2008/05/21 | 486 | 490 | 481 | 485 | 13,000 |
| 2008/05/20 | 494 | 500 | 490 | 490 | 9,000 |
| 2008/05/19 | 513 | 513 | 480 | 492 | 14,000 |
| 2008/05/16 | 498 | 520 | 498 | 513 | 6,000 |
| 2008/05/15 | 483 | 502 | 483 | 496 | 20,000 |
| 2008/05/14 | 480 | 485 | 475 | 480 | 107,000 |
| 2008/05/13 | 565 | 570 | 470 | 485 | 40,000 |
| 2008/05/12 | 538 | 538 | 538 | 538 | 2,000 |
| 2008/05/09 | 535 | 545 | 535 | 538 | 12,000 |
| 2008/05/08 | 535 | 535 | 535 | 535 | 3,000 |
| 2008/05/07 | 531 | 545 | 531 | 540 | 5,000 |
| 2008/05/02 | 531 | 531 | 530 | 530 | 3,000 |
| 2008/05/01 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/04/30 | 530 | 535 | 525 | 529 | 11,000 |
| 2008/04/28 | 513 | 529 | 510 | 529 | 8,000 |
| 2008/04/25 | 509 | 530 | 509 | 523 | 8,000 |
| 2008/04/24 | 508 | 510 | 508 | 508 | 4,000 |
| 2008/04/23 | 506 | 506 | 506 | 506 | 1,000 |
| 2008/04/22 | 505 | 505 | 501 | 502 | 11,000 |
| 2008/04/21 | 505 | 509 | 505 | 509 | 6,000 |
| 2008/04/18 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/04/17 | 491 | 500 | 490 | 490 | 4,000 |
| 2008/04/16 | 490 | 490 | 480 | 483 | 8,000 |
| 2008/04/15 | 492 | 498 | 491 | 491 | 6,000 |
| 2008/04/11 | 500 | 500 | 495 | 500 | 7,000 |
| 2008/04/10 | 505 | 505 | 500 | 500 | 3,000 |
| 2008/04/09 | 507 | 507 | 505 | 505 | 5,000 |
| 2008/04/08 | 510 | 510 | 507 | 507 | 6,000 |
| 2008/04/07 | 506 | 512 | 506 | 510 | 9,000 |
| 2008/04/04 | 510 | 520 | 500 | 505 | 28,000 |
| 2008/04/03 | 505 | 515 | 505 | 510 | 13,000 |
| 2008/04/02 | 495 | 505 | 490 | 505 | 21,000 |
| 2008/04/01 | 500 | 500 | 490 | 490 | 9,000 |
| 2008/03/31 | 491 | 495 | 486 | 495 | 6,000 |
| 2008/03/28 | 498 | 498 | 489 | 491 | 9,000 |
| 2008/03/27 | 470 | 485 | 470 | 484 | 5,000 |
| 2008/03/26 | 485 | 487 | 485 | 487 | 2,000 |
| 2008/03/25 | 500 | 500 | 487 | 487 | 16,000 |
| 2008/03/24 | 480 | 485 | 480 | 485 | 11,000 |
| 2008/03/21 | 486 | 486 | 478 | 478 | 2,000 |
| 2008/03/19 | 480 | 480 | 465 | 466 | 4,000 |
| 2008/03/18 | 455 | 465 | 447 | 447 | 19,000 |
| 2008/03/17 | 466 | 466 | 460 | 460 | 16,000 |
| 2008/03/13 | 500 | 500 | 495 | 495 | 8,000 |
| 2008/03/12 | 504 | 515 | 502 | 510 | 24,000 |
| 2008/03/11 | 499 | 500 | 495 | 495 | 9,000 |
| 2008/03/10 | 513 | 513 | 505 | 505 | 9,000 |
| 2008/03/07 | 521 | 525 | 511 | 511 | 4,000 |
| 2008/03/06 | 525 | 530 | 521 | 521 | 13,000 |
| 2008/03/04 | 551 | 551 | 510 | 510 | 17,000 |
| 2008/03/03 | 561 | 561 | 550 | 550 | 16,000 |
| 2008/02/29 | 580 | 580 | 570 | 570 | 4,000 |
| 2008/02/28 | 589 | 589 | 579 | 580 | 5,000 |
| 2008/02/27 | 589 | 589 | 589 | 589 | 7,000 |
| 2008/02/26 | 591 | 591 | 588 | 591 | 8,000 |
| 2008/02/25 | 588 | 588 | 588 | 588 | 5,000 |
| 2008/02/22 | 580 | 590 | 580 | 589 | 6,000 |
| 2008/02/21 | 575 | 580 | 575 | 580 | 9,000 |
| 2008/02/20 | 565 | 567 | 565 | 565 | 7,000 |
| 2008/02/19 | 579 | 586 | 565 | 565 | 14,000 |
| 2008/02/18 | 571 | 578 | 568 | 578 | 15,000 |
| 2008/02/15 | 580 | 580 | 560 | 560 | 5,000 |
| 2008/02/14 | 582 | 582 | 566 | 580 | 32,000 |
| 2008/02/12 | 582 | 583 | 582 | 582 | 5,000 |
| 2008/02/08 | 575 | 581 | 575 | 581 | 6,000 |
| 2008/02/07 | 572 | 575 | 572 | 575 | 8,000 |
| 2008/02/06 | 600 | 600 | 569 | 569 | 9,000 |
| 2008/02/05 | 619 | 628 | 610 | 619 | 10,000 |
| 2008/02/04 | 627 | 628 | 621 | 621 | 14,000 |
| 2008/02/01 | 610 | 620 | 610 | 619 | 7,000 |
| 2008/01/31 | 594 | 610 | 590 | 610 | 10,000 |
| 2008/01/30 | 610 | 610 | 600 | 600 | 9,000 |
| 2008/01/29 | 609 | 609 | 589 | 600 | 9,000 |
| 2008/01/28 | 579 | 590 | 570 | 589 | 12,000 |
| 2008/01/25 | 570 | 587 | 570 | 587 | 12,000 |
| 2008/01/24 | 574 | 574 | 570 | 570 | 12,000 |
| 2008/01/23 | 531 | 540 | 531 | 540 | 11,000 |
| 2008/01/22 | 535 | 535 | 500 | 500 | 22,000 |
| 2008/01/21 | 560 | 560 | 550 | 550 | 17,000 |
| 2008/01/18 | 531 | 560 | 521 | 560 | 12,000 |
| 2008/01/17 | 540 | 560 | 540 | 560 | 18,000 |
| 2008/01/16 | 580 | 580 | 540 | 540 | 39,000 |
| 2008/01/15 | 613 | 613 | 578 | 580 | 26,000 |
| 2008/01/11 | 641 | 641 | 611 | 612 | 19,000 |
| 2008/01/10 | 607 | 611 | 607 | 611 | 4,000 |
| 2008/01/09 | 592 | 600 | 590 | 600 | 13,000 |
| 2008/01/08 | 622 | 622 | 603 | 604 | 24,000 |
| 2008/01/07 | 640 | 650 | 620 | 622 | 18,000 |
| 2008/01/04 | 665 | 665 | 640 | 640 | 4,000 |