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 |
---|---|---|---|---|---|
2015/12/30 | 2,055 | 2,079 | 2,050 | 2,057 | 35,600 |
2015/12/29 | 2,078 | 2,078 | 2,026 | 2,047 | 43,400 |
2015/12/28 | 2,009 | 2,074 | 2,009 | 2,061 | 71,300 |
2015/12/25 | 2,010 | 2,042 | 1,991 | 2,010 | 70,800 |
2015/12/24 | 2,078 | 2,085 | 2,011 | 2,015 | 76,000 |
2015/12/22 | 2,100 | 2,110 | 2,064 | 2,080 | 57,400 |
2015/12/21 | 2,144 | 2,144 | 2,044 | 2,078 | 188,400 |
2015/12/18 | 2,200 | 2,243 | 2,170 | 2,177 | 97,900 |
2015/12/17 | 2,200 | 2,225 | 2,158 | 2,166 | 123,400 |
2015/12/16 | 2,149 | 2,161 | 2,093 | 2,108 | 108,400 |
2015/12/15 | 2,182 | 2,228 | 2,137 | 2,149 | 84,600 |
2015/12/14 | 2,183 | 2,226 | 2,183 | 2,215 | 59,600 |
2015/12/11 | 2,250 | 2,258 | 2,223 | 2,230 | 64,500 |
2015/12/10 | 2,204 | 2,243 | 2,183 | 2,184 | 42,500 |
2015/12/09 | 2,205 | 2,214 | 2,190 | 2,209 | 39,400 |
2015/12/08 | 2,235 | 2,259 | 2,205 | 2,208 | 46,500 |
2015/12/07 | 2,234 | 2,257 | 2,230 | 2,239 | 42,400 |
2015/12/04 | 2,220 | 2,240 | 2,206 | 2,223 | 49,000 |
2015/12/03 | 2,236 | 2,260 | 2,220 | 2,249 | 75,900 |
2015/12/02 | 2,221 | 2,252 | 2,198 | 2,245 | 107,200 |
2015/12/01 | 2,210 | 2,241 | 2,201 | 2,216 | 62,000 |
2015/11/30 | 2,200 | 2,246 | 2,197 | 2,204 | 54,500 |
2015/11/27 | 2,227 | 2,227 | 2,191 | 2,191 | 42,900 |
2015/11/26 | 2,225 | 2,227 | 2,211 | 2,212 | 22,500 |
2015/11/25 | 2,215 | 2,230 | 2,205 | 2,207 | 39,300 |
2015/11/24 | 2,225 | 2,234 | 2,216 | 2,221 | 40,500 |
2015/11/20 | 2,236 | 2,236 | 2,212 | 2,223 | 36,900 |
2015/11/19 | 2,230 | 2,248 | 2,213 | 2,223 | 58,500 |
2015/11/18 | 2,246 | 2,253 | 2,209 | 2,213 | 62,100 |
2015/11/17 | 2,190 | 2,221 | 2,190 | 2,218 | 58,800 |
2015/11/16 | 2,185 | 2,195 | 2,170 | 2,170 | 90,000 |
2015/11/13 | 2,249 | 2,289 | 2,222 | 2,227 | 123,300 |
2015/11/12 | 2,250 | 2,332 | 2,214 | 2,295 | 303,900 |
2015/11/11 | 2,501 | 2,521 | 2,486 | 2,487 | 28,000 |
2015/11/10 | 2,570 | 2,570 | 2,501 | 2,508 | 27,500 |
2015/11/09 | 2,562 | 2,585 | 2,554 | 2,567 | 31,700 |
2015/11/06 | 2,525 | 2,549 | 2,524 | 2,533 | 23,000 |
2015/11/05 | 2,510 | 2,594 | 2,499 | 2,504 | 100,400 |
2015/11/04 | 2,510 | 2,529 | 2,498 | 2,517 | 41,900 |
2015/11/02 | 2,445 | 2,500 | 2,445 | 2,476 | 30,000 |
2015/10/30 | 2,513 | 2,518 | 2,481 | 2,490 | 26,900 |
2015/10/29 | 2,488 | 2,524 | 2,456 | 2,506 | 73,300 |
2015/10/28 | 2,425 | 2,469 | 2,409 | 2,464 | 28,600 |
2015/10/27 | 2,494 | 2,494 | 2,410 | 2,412 | 21,600 |
2015/10/26 | 2,447 | 2,494 | 2,434 | 2,477 | 121,000 |
2015/10/23 | 2,465 | 2,495 | 2,443 | 2,452 | 49,100 |
2015/10/22 | 2,423 | 2,500 | 2,423 | 2,445 | 59,200 |
2015/10/21 | 2,411 | 2,476 | 2,409 | 2,440 | 58,400 |
2015/10/20 | 2,401 | 2,435 | 2,395 | 2,422 | 26,400 |
2015/10/19 | 2,419 | 2,428 | 2,366 | 2,423 | 43,500 |
2015/10/16 | 2,449 | 2,496 | 2,438 | 2,439 | 40,800 |
2015/10/15 | 2,405 | 2,451 | 2,401 | 2,450 | 18,300 |
2015/10/14 | 2,401 | 2,439 | 2,395 | 2,403 | 14,200 |
2015/10/13 | 2,420 | 2,456 | 2,420 | 2,435 | 21,900 |
2015/10/09 | 2,439 | 2,456 | 2,423 | 2,443 | 26,300 |
2015/10/08 | 2,450 | 2,467 | 2,427 | 2,438 | 58,800 |
2015/10/07 | 2,440 | 2,464 | 2,416 | 2,442 | 47,000 |
2015/10/06 | 2,453 | 2,464 | 2,424 | 2,440 | 59,800 |
2015/10/05 | 2,460 | 2,460 | 2,436 | 2,453 | 16,900 |
2015/10/02 | 2,451 | 2,456 | 2,413 | 2,447 | 59,300 |
2015/10/01 | 2,421 | 2,450 | 2,376 | 2,442 | 41,800 |
2015/09/30 | 2,316 | 2,420 | 2,301 | 2,355 | 51,000 |
2015/09/29 | 2,367 | 2,380 | 2,301 | 2,303 | 26,300 |
2015/09/28 | 2,415 | 2,433 | 2,382 | 2,414 | 19,400 |
2015/09/25 | 2,311 | 2,446 | 2,311 | 2,445 | 57,700 |
2015/09/24 | 2,404 | 2,415 | 2,347 | 2,347 | 32,400 |
2015/09/18 | 2,373 | 2,470 | 2,356 | 2,450 | 85,200 |
2015/09/17 | 2,310 | 2,386 | 2,310 | 2,376 | 54,500 |
2015/09/16 | 2,371 | 2,419 | 2,301 | 2,334 | 50,400 |
2015/09/15 | 2,377 | 2,421 | 2,351 | 2,353 | 45,300 |
2015/09/14 | 2,450 | 2,450 | 2,353 | 2,381 | 18,900 |
2015/09/11 | 2,379 | 2,448 | 2,379 | 2,425 | 46,300 |
2015/09/10 | 2,360 | 2,452 | 2,360 | 2,429 | 61,300 |
2015/09/09 | 2,380 | 2,410 | 2,351 | 2,410 | 26,300 |
2015/09/08 | 2,307 | 2,366 | 2,307 | 2,313 | 49,400 |
2015/09/07 | 2,258 | 2,323 | 2,250 | 2,304 | 35,000 |
2015/09/04 | 2,347 | 2,379 | 2,235 | 2,316 | 82,500 |
2015/09/03 | 2,330 | 2,458 | 2,330 | 2,397 | 94,500 |
2015/09/02 | 2,266 | 2,355 | 2,258 | 2,313 | 66,600 |
2015/09/01 | 2,324 | 2,378 | 2,295 | 2,302 | 53,200 |
2015/08/31 | 2,387 | 2,426 | 2,324 | 2,356 | 75,100 |
2015/08/28 | 2,324 | 2,450 | 2,274 | 2,429 | 155,400 |
2015/08/27 | 2,329 | 2,330 | 2,249 | 2,253 | 48,600 |
2015/08/26 | 2,159 | 2,269 | 2,157 | 2,252 | 58,000 |
2015/08/25 | 1,870 | 2,235 | 1,870 | 2,111 | 114,300 |
2015/08/24 | 2,210 | 2,277 | 2,150 | 2,150 | 72,800 |
2015/08/21 | 2,392 | 2,392 | 2,339 | 2,342 | 58,000 |
2015/08/20 | 2,440 | 2,477 | 2,426 | 2,452 | 52,700 |
2015/08/19 | 2,499 | 2,499 | 2,443 | 2,448 | 32,600 |
2015/08/18 | 2,455 | 2,531 | 2,455 | 2,513 | 104,000 |
2015/08/17 | 2,436 | 2,464 | 2,430 | 2,455 | 16,800 |
2015/08/14 | 2,444 | 2,444 | 2,421 | 2,434 | 20,500 |
2015/08/13 | 2,412 | 2,466 | 2,412 | 2,444 | 24,000 |
2015/08/12 | 2,484 | 2,490 | 2,420 | 2,439 | 67,800 |
2015/08/11 | 2,473 | 2,490 | 2,447 | 2,482 | 93,500 |
2015/08/10 | 2,438 | 2,485 | 2,397 | 2,464 | 48,500 |
2015/08/07 | 2,400 | 2,425 | 2,380 | 2,401 | 54,700 |
2015/08/06 | 2,380 | 2,431 | 2,375 | 2,400 | 45,900 |
2015/08/05 | 2,360 | 2,400 | 2,355 | 2,379 | 33,900 |
2015/08/04 | 2,386 | 2,390 | 2,346 | 2,360 | 46,900 |
2015/08/03 | 2,400 | 2,444 | 2,385 | 2,398 | 59,400 |
2015/07/31 | 2,413 | 2,460 | 2,390 | 2,430 | 92,800 |
2015/07/30 | 2,400 | 2,438 | 2,384 | 2,404 | 65,200 |
2015/07/29 | 2,445 | 2,445 | 2,372 | 2,382 | 49,300 |
2015/07/28 | 2,375 | 2,468 | 2,375 | 2,397 | 97,100 |
2015/07/27 | 2,381 | 2,437 | 2,369 | 2,407 | 78,800 |
2015/07/24 | 2,439 | 2,447 | 2,395 | 2,418 | 83,800 |
2015/07/23 | 2,469 | 2,469 | 2,424 | 2,451 | 41,500 |
2015/07/22 | 2,500 | 2,504 | 2,460 | 2,474 | 89,100 |
2015/07/21 | 2,500 | 2,515 | 2,484 | 2,503 | 118,300 |
2015/07/17 | 2,443 | 2,488 | 2,437 | 2,478 | 132,700 |
2015/07/16 | 2,415 | 2,440 | 2,399 | 2,428 | 106,800 |
2015/07/15 | 2,359 | 2,405 | 2,353 | 2,381 | 89,800 |
2015/07/14 | 2,305 | 2,365 | 2,300 | 2,325 | 83,500 |
2015/07/13 | 2,214 | 2,277 | 2,210 | 2,255 | 43,800 |
2015/07/10 | 2,220 | 2,230 | 2,148 | 2,170 | 46,400 |
2015/07/09 | 2,120 | 2,222 | 2,052 | 2,218 | 122,500 |
2015/07/08 | 2,303 | 2,321 | 2,206 | 2,210 | 75,000 |
2015/07/07 | 2,315 | 2,335 | 2,312 | 2,314 | 37,000 |
2015/07/06 | 2,332 | 2,365 | 2,300 | 2,303 | 54,500 |
2015/07/03 | 2,375 | 2,389 | 2,360 | 2,362 | 46,200 |
2015/07/02 | 2,407 | 2,445 | 2,356 | 2,386 | 83,100 |
2015/07/01 | 2,406 | 2,434 | 2,387 | 2,399 | 48,300 |
2015/06/30 | 2,329 | 2,410 | 2,329 | 2,406 | 63,800 |
2015/06/29 | 2,365 | 2,400 | 2,336 | 2,360 | 71,000 |
2015/06/26 | 2,420 | 2,459 | 2,407 | 2,416 | 46,300 |
2015/06/25 | 2,411 | 2,459 | 2,411 | 2,425 | 61,100 |
2015/06/24 | 2,491 | 2,491 | 2,448 | 2,459 | 51,300 |
2015/06/23 | 2,472 | 2,495 | 2,459 | 2,492 | 47,900 |
2015/06/22 | 2,455 | 2,490 | 2,447 | 2,462 | 56,700 |
2015/06/19 | 2,457 | 2,480 | 2,410 | 2,447 | 71,700 |
2015/06/18 | 2,491 | 2,530 | 2,426 | 2,427 | 61,100 |
2015/06/17 | 2,530 | 2,530 | 2,466 | 2,502 | 108,500 |
2015/06/16 | 2,480 | 2,550 | 2,480 | 2,534 | 182,800 |
2015/06/15 | 2,416 | 2,484 | 2,415 | 2,477 | 68,600 |
2015/06/12 | 2,415 | 2,457 | 2,405 | 2,441 | 118,900 |
2015/06/11 | 2,466 | 2,474 | 2,416 | 2,435 | 72,900 |
2015/06/10 | 2,480 | 2,512 | 2,400 | 2,484 | 129,400 |
2015/06/09 | 2,500 | 2,525 | 2,491 | 2,502 | 131,100 |
2015/06/08 | 2,455 | 2,492 | 2,437 | 2,490 | 102,000 |
2015/06/05 | 2,395 | 2,433 | 2,395 | 2,420 | 56,400 |
2015/06/04 | 2,436 | 2,449 | 2,414 | 2,415 | 89,500 |
2015/06/03 | 2,425 | 2,432 | 2,416 | 2,425 | 51,900 |
2015/06/02 | 2,420 | 2,432 | 2,400 | 2,416 | 66,900 |
2015/06/01 | 2,358 | 2,422 | 2,358 | 2,415 | 103,200 |
2015/05/29 | 2,372 | 2,383 | 2,349 | 2,358 | 85,300 |
2015/05/28 | 2,325 | 2,367 | 2,324 | 2,355 | 97,700 |
2015/05/27 | 2,320 | 2,323 | 2,303 | 2,320 | 76,800 |
2015/05/26 | 2,316 | 2,322 | 2,307 | 2,312 | 42,000 |
2015/05/25 | 2,298 | 2,312 | 2,285 | 2,307 | 48,700 |
2015/05/22 | 2,252 | 2,293 | 2,252 | 2,283 | 73,700 |
2015/05/21 | 2,247 | 2,287 | 2,247 | 2,266 | 75,000 |
2015/05/20 | 2,233 | 2,252 | 2,230 | 2,247 | 77,300 |
2015/05/19 | 2,241 | 2,260 | 2,228 | 2,233 | 83,000 |
2015/05/18 | 2,239 | 2,265 | 2,239 | 2,251 | 67,500 |
2015/05/15 | 2,234 | 2,254 | 2,216 | 2,239 | 103,400 |
2015/05/14 | 2,237 | 2,255 | 2,222 | 2,225 | 123,400 |
2015/05/13 | 2,270 | 2,287 | 2,221 | 2,240 | 326,900 |
2015/05/12 | 2,311 | 2,325 | 2,280 | 2,322 | 79,000 |
2015/05/11 | 2,289 | 2,320 | 2,287 | 2,311 | 66,100 |
2015/05/08 | 2,262 | 2,293 | 2,258 | 2,286 | 49,900 |
2015/05/07 | 2,287 | 2,306 | 2,261 | 2,266 | 58,800 |
2015/05/01 | 2,300 | 2,309 | 2,279 | 2,287 | 64,700 |
2015/04/30 | 2,320 | 2,329 | 2,300 | 2,314 | 84,400 |
2015/04/28 | 2,310 | 2,361 | 2,309 | 2,333 | 126,500 |
2015/04/27 | 2,285 | 2,313 | 2,284 | 2,296 | 63,900 |
2015/04/24 | 2,290 | 2,310 | 2,280 | 2,300 | 69,600 |
2015/04/23 | 2,309 | 2,309 | 2,286 | 2,295 | 53,300 |
2015/04/22 | 2,312 | 2,312 | 2,280 | 2,285 | 88,400 |
2015/04/21 | 2,312 | 2,316 | 2,280 | 2,290 | 132,300 |
2015/04/20 | 2,324 | 2,338 | 2,303 | 2,305 | 122,900 |
2015/04/17 | 2,398 | 2,415 | 2,351 | 2,360 | 108,300 |
2015/04/16 | 2,379 | 2,398 | 2,364 | 2,398 | 66,200 |
2015/04/15 | 2,385 | 2,388 | 2,370 | 2,379 | 36,800 |
2015/04/14 | 2,360 | 2,408 | 2,360 | 2,398 | 55,500 |
2015/04/13 | 2,371 | 2,380 | 2,355 | 2,364 | 101,400 |
2015/04/10 | 2,393 | 2,415 | 2,360 | 2,390 | 101,000 |
2015/04/09 | 2,406 | 2,432 | 2,388 | 2,420 | 122,600 |
2015/04/08 | 2,425 | 2,444 | 2,405 | 2,411 | 56,800 |
2015/04/07 | 2,420 | 2,432 | 2,393 | 2,425 | 103,500 |
2015/04/06 | 2,376 | 2,433 | 2,330 | 2,407 | 95,100 |
2015/04/03 | 2,431 | 2,457 | 2,415 | 2,441 | 42,200 |
2015/04/02 | 2,439 | 2,478 | 2,390 | 2,461 | 59,000 |
2015/04/01 | 2,467 | 2,471 | 2,397 | 2,414 | 66,900 |
2015/03/31 | 2,525 | 2,552 | 2,467 | 2,478 | 73,100 |
2015/03/30 | 2,540 | 2,540 | 2,464 | 2,500 | 64,700 |
2015/03/27 | 2,500 | 2,563 | 2,490 | 2,502 | 132,300 |
2015/03/26 | 2,516 | 2,518 | 2,472 | 2,495 | 85,900 |
2015/03/25 | 2,498 | 2,579 | 2,496 | 2,544 | 206,400 |
2015/03/24 | 2,463 | 2,476 | 2,427 | 2,457 | 67,600 |
2015/03/23 | 2,455 | 2,495 | 2,440 | 2,467 | 73,400 |
2015/03/20 | 2,447 | 2,456 | 2,422 | 2,455 | 104,400 |
2015/03/19 | 2,474 | 2,474 | 2,395 | 2,405 | 169,500 |
2015/03/18 | 2,430 | 2,466 | 2,415 | 2,456 | 97,300 |
2015/03/17 | 2,416 | 2,468 | 2,413 | 2,424 | 116,400 |
2015/03/16 | 2,325 | 2,430 | 2,325 | 2,412 | 131,800 |
2015/03/13 | 2,330 | 2,347 | 2,315 | 2,325 | 161,100 |
2015/03/12 | 2,310 | 2,390 | 2,310 | 2,323 | 102,700 |
2015/03/11 | 2,292 | 2,327 | 2,292 | 2,302 | 96,900 |
2015/03/10 | 2,341 | 2,419 | 2,319 | 2,329 | 108,300 |
2015/03/09 | 2,365 | 2,367 | 2,330 | 2,341 | 70,900 |
2015/03/06 | 2,404 | 2,410 | 2,378 | 2,382 | 74,200 |
2015/03/05 | 2,439 | 2,452 | 2,390 | 2,404 | 95,400 |
2015/03/04 | 2,450 | 2,475 | 2,420 | 2,439 | 121,500 |
2015/03/03 | 2,598 | 2,665 | 2,479 | 2,492 | 209,000 |
2015/03/02 | 2,475 | 2,593 | 2,473 | 2,590 | 217,600 |
2015/02/27 | 2,320 | 2,448 | 2,302 | 2,440 | 242,400 |
2015/02/26 | 2,276 | 2,298 | 2,276 | 2,293 | 50,900 |
2015/02/25 | 2,285 | 2,305 | 2,266 | 2,276 | 43,300 |
2015/02/24 | 2,270 | 2,301 | 2,270 | 2,285 | 55,000 |
2015/02/23 | 2,355 | 2,359 | 2,280 | 2,285 | 107,000 |
2015/02/20 | 2,322 | 2,349 | 2,311 | 2,324 | 93,200 |
2015/02/19 | 2,285 | 2,321 | 2,285 | 2,311 | 63,900 |
2015/02/18 | 2,288 | 2,350 | 2,285 | 2,331 | 139,100 |
2015/02/17 | 2,203 | 2,290 | 2,196 | 2,283 | 166,500 |
2015/02/16 | 2,325 | 2,339 | 2,200 | 2,214 | 399,300 |
2015/02/13 | 2,397 | 2,397 | 2,327 | 2,349 | 253,600 |
2015/02/12 | 2,350 | 2,420 | 2,290 | 2,411 | 755,300 |
2015/02/10 | 2,800 | 2,828 | 2,718 | 2,759 | 53,500 |
2015/02/09 | 2,860 | 2,860 | 2,777 | 2,847 | 21,600 |
2015/02/06 | 2,789 | 2,839 | 2,745 | 2,816 | 38,500 |
2015/02/05 | 2,776 | 2,791 | 2,715 | 2,740 | 20,900 |
2015/02/04 | 2,736 | 2,787 | 2,683 | 2,756 | 33,700 |
2015/02/03 | 2,748 | 2,779 | 2,685 | 2,688 | 35,900 |
2015/02/02 | 2,793 | 2,793 | 2,734 | 2,748 | 21,700 |
2015/01/30 | 2,764 | 2,811 | 2,764 | 2,793 | 21,600 |
2015/01/29 | 2,855 | 2,855 | 2,753 | 2,760 | 34,500 |
2015/01/28 | 2,803 | 2,862 | 2,795 | 2,825 | 35,800 |
2015/01/27 | 2,800 | 2,853 | 2,800 | 2,853 | 30,500 |
2015/01/26 | 2,764 | 2,836 | 2,764 | 2,796 | 16,500 |
2015/01/23 | 2,815 | 2,850 | 2,785 | 2,810 | 27,900 |
2015/01/22 | 2,817 | 2,826 | 2,765 | 2,803 | 29,400 |
2015/01/21 | 2,858 | 2,863 | 2,793 | 2,814 | 34,500 |
2015/01/20 | 2,741 | 2,847 | 2,731 | 2,838 | 45,800 |
2015/01/19 | 2,744 | 2,795 | 2,728 | 2,742 | 22,400 |
2015/01/16 | 2,739 | 2,769 | 2,690 | 2,744 | 42,900 |
2015/01/15 | 2,699 | 2,808 | 2,682 | 2,790 | 62,900 |
2015/01/14 | 2,720 | 2,772 | 2,708 | 2,716 | 27,500 |
2015/01/13 | 2,795 | 2,800 | 2,745 | 2,770 | 35,400 |
2015/01/09 | 2,883 | 2,898 | 2,801 | 2,807 | 37,000 |
2015/01/08 | 2,830 | 2,860 | 2,828 | 2,845 | 25,700 |
2015/01/07 | 2,796 | 2,868 | 2,796 | 2,815 | 38,500 |
2015/01/06 | 2,855 | 2,906 | 2,806 | 2,825 | 81,900 |
2015/01/05 | 2,994 | 3,015 | 2,939 | 2,943 | 46,300 |