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 |
|---|---|---|---|---|---|
| 2009/12/30 | 395 | 395 | 386 | 395 | 10,000 |
| 2009/12/29 | 365 | 385 | 364 | 385 | 34,000 |
| 2009/12/28 | 333 | 360 | 333 | 350 | 18,000 |
| 2009/12/25 | 330 | 335 | 330 | 335 | 7,000 |
| 2009/12/24 | 330 | 332 | 330 | 331 | 4,000 |
| 2009/12/22 | 330 | 332 | 325 | 330 | 10,000 |
| 2009/12/21 | 320 | 320 | 320 | 320 | 9,000 |
| 2009/12/18 | 321 | 325 | 321 | 325 | 5,000 |
| 2009/12/17 | 319 | 319 | 319 | 319 | 4,000 |
| 2009/12/16 | 320 | 321 | 318 | 319 | 10,000 |
| 2009/12/15 | 329 | 330 | 312 | 330 | 25,000 |
| 2009/12/14 | 330 | 330 | 315 | 315 | 14,000 |
| 2009/12/11 | 295 | 300 | 295 | 300 | 6,000 |
| 2009/12/09 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/12/08 | 295 | 295 | 292 | 292 | 10,000 |
| 2009/12/07 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/12/04 | 285 | 295 | 285 | 295 | 3,000 |
| 2009/12/03 | 290 | 295 | 290 | 295 | 12,000 |
| 2009/12/02 | 286 | 288 | 285 | 288 | 6,000 |
| 2009/12/01 | 285 | 286 | 284 | 286 | 9,000 |
| 2009/11/30 | 288 | 290 | 288 | 289 | 5,000 |
| 2009/11/27 | 275 | 275 | 275 | 275 | 6,000 |
| 2009/11/26 | 274 | 275 | 274 | 275 | 4,000 |
| 2009/11/25 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/11/24 | 275 | 281 | 275 | 281 | 6,000 |
| 2009/11/20 | 273 | 274 | 268 | 273 | 20,000 |
| 2009/11/19 | 284 | 284 | 273 | 273 | 8,000 |
| 2009/11/18 | 300 | 300 | 264 | 289 | 29,000 |
| 2009/11/17 | 253 | 310 | 252 | 305 | 21,000 |
| 2009/11/16 | 252 | 252 | 252 | 252 | 2,000 |
| 2009/11/13 | 252 | 252 | 252 | 252 | 2,000 |
| 2009/11/12 | 243 | 250 | 243 | 250 | 2,000 |
| 2009/11/11 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/11/09 | 251 | 253 | 251 | 253 | 3,000 |
| 2009/11/05 | 251 | 251 | 251 | 251 | 8,000 |
| 2009/11/02 | 246 | 251 | 246 | 251 | 3,000 |
| 2009/10/30 | 263 | 264 | 263 | 263 | 10,000 |
| 2009/10/29 | 270 | 270 | 262 | 262 | 5,000 |
| 2009/10/27 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/10/26 | 265 | 265 | 263 | 263 | 4,000 |
| 2009/10/23 | 261 | 261 | 261 | 261 | 6,000 |
| 2009/10/21 | 265 | 265 | 260 | 260 | 6,000 |
| 2009/10/20 | 261 | 261 | 261 | 261 | 3,000 |
| 2009/10/19 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/10/16 | 270 | 272 | 268 | 268 | 9,000 |
| 2009/10/14 | 268 | 270 | 268 | 270 | 5,000 |
| 2009/10/13 | 280 | 280 | 270 | 270 | 4,000 |
| 2009/10/09 | 290 | 290 | 282 | 282 | 6,000 |
| 2009/10/06 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/10/02 | 263 | 263 | 262 | 262 | 5,000 |
| 2009/10/01 | 304 | 304 | 280 | 280 | 15,000 |
| 2009/09/30 | 305 | 305 | 305 | 305 | 4,000 |
| 2009/09/29 | 305 | 305 | 305 | 305 | 4,000 |
| 2009/09/28 | 313 | 313 | 290 | 290 | 7,000 |
| 2009/09/25 | 320 | 320 | 320 | 320 | 5,000 |
| 2009/09/24 | 325 | 340 | 325 | 335 | 19,000 |
| 2009/09/18 | 311 | 311 | 311 | 311 | 2,000 |
| 2009/09/17 | 320 | 320 | 320 | 320 | 4,000 |
| 2009/09/16 | 325 | 325 | 325 | 325 | 2,000 |
| 2009/09/15 | 325 | 325 | 325 | 325 | 2,000 |
| 2009/09/14 | 312 | 320 | 312 | 320 | 12,000 |
| 2009/09/09 | 325 | 335 | 325 | 335 | 4,000 |
| 2009/09/08 | 335 | 335 | 335 | 335 | 3,000 |
| 2009/09/07 | 330 | 330 | 330 | 330 | 2,000 |
| 2009/09/04 | 330 | 330 | 330 | 330 | 3,000 |
| 2009/09/03 | 325 | 325 | 320 | 320 | 4,000 |
| 2009/09/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/09/01 | 330 | 338 | 330 | 338 | 5,000 |
| 2009/08/31 | 329 | 329 | 329 | 329 | 5,000 |
| 2009/08/28 | 320 | 320 | 315 | 319 | 5,000 |
| 2009/08/26 | 310 | 311 | 310 | 310 | 3,000 |
| 2009/08/24 | 308 | 310 | 308 | 310 | 3,000 |
| 2009/08/20 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/08/19 | 304 | 304 | 304 | 304 | 3,000 |
| 2009/08/18 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/08/17 | 310 | 310 | 300 | 300 | 7,000 |
| 2009/08/14 | 305 | 306 | 305 | 306 | 9,000 |
| 2009/08/12 | 310 | 328 | 310 | 328 | 6,000 |
| 2009/08/11 | 310 | 310 | 310 | 310 | 3,000 |
| 2009/08/10 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/08/07 | 310 | 310 | 310 | 310 | 3,000 |
| 2009/08/06 | 311 | 311 | 310 | 310 | 17,000 |
| 2009/08/05 | 309 | 310 | 309 | 310 | 4,000 |
| 2009/08/04 | 298 | 304 | 298 | 304 | 3,000 |
| 2009/08/03 | 295 | 297 | 295 | 297 | 2,000 |
| 2009/07/31 | 287 | 290 | 287 | 290 | 3,000 |
| 2009/07/30 | 287 | 290 | 285 | 285 | 7,000 |
| 2009/07/29 | 281 | 283 | 280 | 283 | 4,000 |
| 2009/07/28 | 279 | 279 | 279 | 279 | 4,000 |
| 2009/07/27 | 279 | 280 | 279 | 279 | 4,000 |
| 2009/07/23 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/07/22 | 273 | 290 | 273 | 290 | 12,000 |
| 2009/07/21 | 267 | 267 | 260 | 260 | 7,000 |
| 2009/07/17 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/07/16 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/07/14 | 251 | 264 | 251 | 264 | 3,000 |
| 2009/07/13 | 269 | 269 | 234 | 234 | 9,000 |
| 2009/07/10 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/07/08 | 271 | 292 | 270 | 292 | 6,000 |
| 2009/07/07 | 272 | 275 | 272 | 273 | 4,000 |
| 2009/07/02 | 263 | 272 | 263 | 272 | 3,000 |
| 2009/07/01 | 281 | 281 | 260 | 260 | 15,000 |
| 2009/06/29 | 281 | 282 | 281 | 281 | 5,000 |
| 2009/06/26 | 280 | 281 | 275 | 281 | 5,000 |
| 2009/06/24 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/06/23 | 276 | 276 | 273 | 276 | 4,000 |
| 2009/06/22 | 290 | 290 | 281 | 281 | 4,000 |
| 2009/06/19 | 287 | 290 | 287 | 290 | 2,000 |
| 2009/06/18 | 286 | 286 | 286 | 286 | 4,000 |
| 2009/06/17 | 297 | 299 | 285 | 285 | 8,000 |
| 2009/06/16 | 291 | 292 | 291 | 292 | 5,000 |
| 2009/06/15 | 300 | 300 | 290 | 291 | 6,000 |
| 2009/06/12 | 305 | 305 | 300 | 300 | 6,000 |
| 2009/06/11 | 294 | 300 | 294 | 295 | 7,000 |
| 2009/06/10 | 287 | 291 | 287 | 288 | 6,000 |
| 2009/06/09 | 285 | 285 | 280 | 280 | 10,000 |
| 2009/06/08 | 272 | 279 | 272 | 279 | 7,000 |
| 2009/06/05 | 282 | 285 | 272 | 272 | 14,000 |
| 2009/06/04 | 280 | 280 | 280 | 280 | 4,000 |
| 2009/06/03 | 293 | 293 | 282 | 283 | 13,000 |
| 2009/06/02 | 290 | 295 | 290 | 295 | 15,000 |
| 2009/06/01 | 240 | 275 | 240 | 275 | 38,000 |
| 2009/05/29 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/05/28 | 230 | 235 | 225 | 227 | 6,000 |
| 2009/05/27 | 226 | 230 | 225 | 230 | 15,000 |
| 2009/05/26 | 222 | 223 | 222 | 223 | 2,000 |
| 2009/05/25 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/05/22 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/05/21 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/05/20 | 220 | 221 | 220 | 221 | 11,000 |
| 2009/05/19 | 213 | 220 | 211 | 218 | 8,000 |
| 2009/05/14 | 205 | 205 | 204 | 204 | 3,000 |
| 2009/05/12 | 209 | 212 | 208 | 212 | 6,000 |
| 2009/05/11 | 203 | 209 | 203 | 209 | 7,000 |
| 2009/05/08 | 213 | 213 | 201 | 210 | 6,000 |
| 2009/05/07 | 203 | 214 | 203 | 214 | 16,000 |
| 2009/05/01 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/04/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/28 | 198 | 198 | 195 | 195 | 4,000 |
| 2009/04/27 | 196 | 198 | 196 | 198 | 4,000 |
| 2009/04/24 | 200 | 200 | 197 | 197 | 7,000 |
| 2009/04/23 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/22 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/04/21 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/04/20 | 208 | 209 | 207 | 209 | 6,000 |
| 2009/04/17 | 204 | 207 | 204 | 207 | 9,000 |
| 2009/04/14 | 223 | 223 | 218 | 218 | 10,000 |
| 2009/04/13 | 215 | 218 | 215 | 218 | 17,000 |
| 2009/04/10 | 214 | 218 | 211 | 213 | 18,000 |
| 2009/04/09 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/04/08 | 194 | 199 | 194 | 199 | 4,000 |
| 2009/04/07 | 194 | 198 | 194 | 198 | 7,000 |
| 2009/04/06 | 191 | 194 | 191 | 194 | 4,000 |
| 2009/04/03 | 195 | 195 | 187 | 190 | 6,000 |
| 2009/04/02 | 187 | 190 | 187 | 190 | 10,000 |
| 2009/04/01 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/03/31 | 180 | 181 | 180 | 181 | 3,000 |
| 2009/03/30 | 190 | 190 | 180 | 180 | 7,000 |
| 2009/03/27 | 181 | 190 | 181 | 189 | 16,000 |
| 2009/03/26 | 176 | 180 | 176 | 180 | 9,000 |
| 2009/03/25 | 175 | 176 | 175 | 176 | 7,000 |
| 2009/03/24 | 173 | 173 | 172 | 172 | 3,000 |
| 2009/03/23 | 167 | 168 | 167 | 168 | 4,000 |
| 2009/03/19 | 169 | 170 | 168 | 168 | 9,000 |
| 2009/03/18 | 165 | 168 | 165 | 168 | 4,000 |
| 2009/03/17 | 161 | 164 | 161 | 162 | 13,000 |
| 2009/03/16 | 159 | 164 | 158 | 164 | 13,000 |
| 2009/03/13 | 168 | 168 | 168 | 168 | 4,000 |
| 2009/03/12 | 165 | 165 | 163 | 163 | 5,000 |
| 2009/03/11 | 165 | 169 | 165 | 167 | 8,000 |
| 2009/03/10 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/03/09 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/03/06 | 172 | 172 | 171 | 171 | 3,000 |
| 2009/03/05 | 173 | 176 | 173 | 176 | 2,000 |
| 2009/03/04 | 169 | 173 | 169 | 170 | 3,000 |
| 2009/03/03 | 174 | 174 | 169 | 169 | 3,000 |
| 2009/03/02 | 175 | 175 | 173 | 173 | 7,000 |
| 2009/02/27 | 175 | 176 | 173 | 173 | 6,000 |
| 2009/02/26 | 180 | 180 | 178 | 178 | 4,000 |
| 2009/02/25 | 184 | 185 | 184 | 185 | 3,000 |
| 2009/02/24 | 181 | 181 | 180 | 180 | 4,000 |
| 2009/02/23 | 195 | 195 | 191 | 191 | 7,000 |
| 2009/02/20 | 201 | 202 | 198 | 198 | 6,000 |
| 2009/02/19 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/02/18 | 206 | 206 | 205 | 205 | 4,000 |
| 2009/02/16 | 208 | 208 | 208 | 208 | 2,000 |
| 2009/02/13 | 211 | 211 | 211 | 211 | 11,000 |
| 2009/02/12 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/02/09 | 211 | 212 | 211 | 212 | 6,000 |
| 2009/02/06 | 212 | 213 | 208 | 210 | 22,000 |
| 2009/02/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/02/04 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/02/03 | 218 | 218 | 218 | 218 | 7,000 |
| 2009/02/02 | 218 | 218 | 218 | 218 | 19,000 |
| 2009/01/30 | 221 | 221 | 220 | 220 | 6,000 |
| 2009/01/29 | 226 | 226 | 226 | 226 | 4,000 |
| 2009/01/27 | 224 | 224 | 224 | 224 | 5,000 |
| 2009/01/26 | 225 | 225 | 224 | 224 | 7,000 |
| 2009/01/23 | 222 | 224 | 220 | 224 | 8,000 |
| 2009/01/22 | 221 | 233 | 221 | 221 | 6,000 |
| 2009/01/21 | 223 | 223 | 217 | 218 | 8,000 |
| 2009/01/20 | 223 | 223 | 223 | 223 | 6,000 |
| 2009/01/19 | 221 | 227 | 221 | 225 | 7,000 |
| 2009/01/16 | 225 | 226 | 225 | 226 | 6,000 |
| 2009/01/15 | 224 | 225 | 224 | 225 | 2,000 |
| 2009/01/14 | 224 | 224 | 224 | 224 | 3,000 |
| 2009/01/13 | 226 | 226 | 223 | 223 | 5,000 |
| 2009/01/09 | 230 | 231 | 225 | 226 | 43,000 |
| 2009/01/08 | 236 | 236 | 232 | 233 | 14,000 |
| 2009/01/07 | 235 | 237 | 232 | 236 | 27,000 |
| 2009/01/06 | 232 | 235 | 232 | 235 | 10,000 |
| 2009/01/05 | 230 | 231 | 230 | 231 | 8,000 |