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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,395 | 3,540 | 3,395 | 3,505 | 41,700 |
| 2018/12/27 | 3,440 | 3,465 | 3,355 | 3,450 | 59,100 |
| 2018/12/26 | 3,340 | 3,455 | 3,140 | 3,200 | 111,000 |
| 2018/12/25 | 3,215 | 3,440 | 3,175 | 3,365 | 133,700 |
| 2018/12/21 | 3,210 | 3,375 | 3,210 | 3,280 | 93,300 |
| 2018/12/20 | 3,210 | 3,245 | 3,125 | 3,210 | 51,100 |
| 2018/12/19 | 3,325 | 3,375 | 3,245 | 3,270 | 52,600 |
| 2018/12/18 | 3,425 | 3,460 | 3,330 | 3,345 | 69,800 |
| 2018/12/17 | 3,725 | 3,725 | 3,525 | 3,545 | 64,000 |
| 2018/12/14 | 3,805 | 3,815 | 3,695 | 3,725 | 42,400 |
| 2018/12/13 | 3,805 | 3,865 | 3,755 | 3,835 | 60,200 |
| 2018/12/12 | 3,760 | 3,900 | 3,725 | 3,780 | 33,600 |
| 2018/12/11 | 3,815 | 3,830 | 3,685 | 3,710 | 36,200 |
| 2018/12/10 | 3,880 | 3,905 | 3,765 | 3,815 | 32,900 |
| 2018/12/07 | 3,960 | 4,055 | 3,900 | 4,000 | 37,300 |
| 2018/12/06 | 4,140 | 4,140 | 3,895 | 3,960 | 50,300 |
| 2018/12/05 | 4,215 | 4,250 | 4,085 | 4,145 | 66,700 |
| 2018/12/04 | 4,225 | 4,225 | 4,120 | 4,145 | 29,000 |
| 2018/12/03 | 4,125 | 4,315 | 4,125 | 4,225 | 45,800 |
| 2018/11/30 | 4,075 | 4,150 | 3,965 | 4,065 | 34,700 |
| 2018/11/29 | 4,085 | 4,130 | 4,040 | 4,075 | 49,800 |
| 2018/11/28 | 3,935 | 4,105 | 3,920 | 4,060 | 47,300 |
| 2018/11/27 | 3,900 | 3,980 | 3,895 | 3,935 | 38,300 |
| 2018/11/26 | 3,905 | 3,920 | 3,800 | 3,900 | 24,500 |
| 2018/11/22 | 3,855 | 3,950 | 3,805 | 3,905 | 41,400 |
| 2018/11/21 | 3,670 | 3,820 | 3,615 | 3,805 | 51,400 |
| 2018/11/20 | 3,630 | 3,710 | 3,605 | 3,675 | 41,200 |
| 2018/11/19 | 3,480 | 3,720 | 3,480 | 3,690 | 52,100 |
| 2018/11/16 | 3,700 | 3,735 | 3,490 | 3,490 | 58,500 |
| 2018/11/15 | 3,665 | 3,755 | 3,575 | 3,700 | 49,800 |
| 2018/11/14 | 3,820 | 3,835 | 3,640 | 3,655 | 42,500 |
| 2018/11/13 | 3,915 | 3,925 | 3,650 | 3,770 | 111,100 |
| 2018/11/12 | 4,025 | 4,165 | 3,620 | 4,125 | 153,700 |
| 2018/11/09 | 4,090 | 4,090 | 3,965 | 4,025 | 49,000 |
| 2018/11/08 | 4,115 | 4,190 | 4,105 | 4,135 | 40,300 |
| 2018/11/07 | 3,960 | 4,170 | 3,940 | 4,115 | 87,000 |
| 2018/11/06 | 3,985 | 3,995 | 3,930 | 3,960 | 31,000 |
| 2018/11/05 | 3,970 | 4,025 | 3,910 | 3,965 | 49,400 |
| 2018/11/02 | 3,755 | 3,990 | 3,755 | 3,975 | 78,900 |
| 2018/11/01 | 3,720 | 3,835 | 3,695 | 3,785 | 53,700 |
| 2018/10/31 | 3,680 | 3,795 | 3,605 | 3,790 | 66,000 |
| 2018/10/30 | 3,380 | 3,620 | 3,380 | 3,575 | 91,600 |
| 2018/10/29 | 3,400 | 3,490 | 3,325 | 3,395 | 80,500 |
| 2018/10/26 | 3,560 | 3,610 | 3,395 | 3,450 | 112,700 |
| 2018/10/25 | 3,680 | 3,690 | 3,415 | 3,420 | 68,500 |
| 2018/10/24 | 3,775 | 3,835 | 3,750 | 3,765 | 35,000 |
| 2018/10/23 | 3,800 | 3,835 | 3,735 | 3,740 | 30,400 |
| 2018/10/22 | 3,800 | 3,905 | 3,750 | 3,870 | 29,300 |
| 2018/10/19 | 3,870 | 3,870 | 3,740 | 3,855 | 47,700 |
| 2018/10/18 | 3,975 | 3,980 | 3,815 | 3,830 | 57,700 |
| 2018/10/17 | 3,900 | 4,070 | 3,900 | 4,005 | 66,600 |
| 2018/10/16 | 3,885 | 3,905 | 3,780 | 3,830 | 76,700 |
| 2018/10/15 | 3,970 | 3,990 | 3,870 | 3,920 | 35,000 |
| 2018/10/12 | 3,820 | 4,035 | 3,780 | 3,970 | 86,400 |
| 2018/10/11 | 3,985 | 3,990 | 3,800 | 3,960 | 70,400 |
| 2018/10/10 | 4,135 | 4,185 | 4,055 | 4,090 | 35,800 |
| 2018/10/09 | 4,200 | 4,225 | 4,035 | 4,050 | 93,200 |
| 2018/10/05 | 4,400 | 4,430 | 4,170 | 4,270 | 103,300 |
| 2018/10/04 | 4,545 | 4,545 | 4,405 | 4,500 | 63,900 |
| 2018/10/03 | 4,705 | 4,705 | 4,425 | 4,475 | 90,900 |
| 2018/10/02 | 4,700 | 4,815 | 4,670 | 4,705 | 42,200 |
| 2018/10/01 | 4,755 | 4,780 | 4,670 | 4,705 | 37,600 |
| 2018/09/28 | 4,695 | 4,845 | 4,650 | 4,760 | 47,200 |
| 2018/09/27 | 4,780 | 4,815 | 4,615 | 4,625 | 59,200 |
| 2018/09/26 | 4,695 | 4,830 | 4,685 | 4,775 | 65,100 |
| 2018/09/25 | 4,670 | 4,960 | 4,585 | 4,825 | 113,400 |
| 2018/09/21 | 4,785 | 4,860 | 4,615 | 4,660 | 137,700 |
| 2018/09/20 | 4,890 | 4,940 | 4,800 | 4,855 | 55,000 |
| 2018/09/19 | 4,960 | 5,060 | 4,880 | 4,960 | 55,200 |
| 2018/09/18 | 4,785 | 4,945 | 4,710 | 4,925 | 60,600 |
| 2018/09/14 | 4,775 | 4,810 | 4,705 | 4,735 | 39,600 |
| 2018/09/13 | 4,635 | 4,760 | 4,590 | 4,710 | 63,900 |
| 2018/09/12 | 4,620 | 4,640 | 4,480 | 4,600 | 37,200 |
| 2018/09/11 | 4,680 | 4,705 | 4,465 | 4,550 | 77,700 |
| 2018/09/10 | 4,650 | 4,785 | 4,650 | 4,740 | 36,500 |
| 2018/09/07 | 4,745 | 4,770 | 4,670 | 4,700 | 25,200 |
| 2018/09/06 | 4,800 | 4,900 | 4,750 | 4,780 | 30,700 |
| 2018/09/05 | 4,805 | 4,870 | 4,755 | 4,830 | 46,800 |
| 2018/09/04 | 4,900 | 4,920 | 4,835 | 4,835 | 44,700 |
| 2018/09/03 | 4,990 | 5,010 | 4,905 | 4,945 | 39,000 |
| 2018/08/31 | 4,980 | 5,070 | 4,950 | 4,995 | 60,200 |
| 2018/08/30 | 4,900 | 5,120 | 4,895 | 5,080 | 86,500 |
| 2018/08/29 | 4,840 | 4,865 | 4,715 | 4,820 | 49,700 |
| 2018/08/28 | 4,770 | 4,925 | 4,770 | 4,825 | 70,200 |
| 2018/08/27 | 4,585 | 4,720 | 4,510 | 4,695 | 61,100 |
| 2018/08/24 | 4,500 | 4,625 | 4,365 | 4,585 | 101,000 |
| 2018/08/23 | 4,655 | 4,690 | 4,520 | 4,555 | 110,100 |
| 2018/08/22 | 4,595 | 4,715 | 4,560 | 4,675 | 60,000 |
| 2018/08/21 | 4,595 | 4,625 | 4,570 | 4,600 | 38,000 |
| 2018/08/20 | 4,550 | 4,625 | 4,470 | 4,535 | 92,400 |
| 2018/08/17 | 4,465 | 4,570 | 4,465 | 4,470 | 53,900 |
| 2018/08/16 | 4,600 | 4,670 | 4,420 | 4,485 | 72,700 |
| 2018/08/15 | 4,860 | 4,860 | 4,615 | 4,645 | 70,100 |
| 2018/08/14 | 4,895 | 4,955 | 4,805 | 4,880 | 60,600 |
| 2018/08/13 | 4,895 | 4,990 | 4,845 | 4,905 | 76,300 |
| 2018/08/10 | 5,000 | 5,010 | 4,860 | 4,945 | 75,300 |
| 2018/08/09 | 4,865 | 5,080 | 4,835 | 4,995 | 67,100 |
| 2018/08/08 | 4,710 | 4,875 | 4,615 | 4,810 | 160,600 |
| 2018/08/07 | 4,800 | 4,900 | 4,500 | 4,640 | 269,600 |
| 2018/08/06 | 4,980 | 5,040 | 4,980 | 4,980 | 313,800 |
| 2018/08/03 | 6,000 | 6,070 | 5,920 | 5,980 | 48,300 |
| 2018/08/02 | 6,110 | 6,140 | 6,000 | 6,030 | 24,200 |
| 2018/08/01 | 6,090 | 6,140 | 5,920 | 6,110 | 51,200 |
| 2018/07/31 | 6,060 | 6,140 | 5,970 | 6,020 | 48,700 |
| 2018/07/30 | 6,170 | 6,190 | 6,030 | 6,090 | 42,400 |
| 2018/07/27 | 6,290 | 6,310 | 6,180 | 6,230 | 30,700 |
| 2018/07/26 | 6,270 | 6,360 | 6,130 | 6,210 | 39,200 |
| 2018/07/25 | 6,060 | 6,270 | 6,060 | 6,250 | 49,200 |
| 2018/07/24 | 6,150 | 6,250 | 5,960 | 6,050 | 49,100 |
| 2018/07/23 | 5,960 | 6,120 | 5,960 | 6,070 | 48,900 |
| 2018/07/20 | 5,890 | 5,950 | 5,840 | 5,930 | 39,200 |
| 2018/07/19 | 5,990 | 6,060 | 5,920 | 5,930 | 20,300 |
| 2018/07/18 | 5,850 | 6,150 | 5,840 | 6,000 | 55,400 |
| 2018/07/17 | 5,850 | 6,120 | 5,820 | 5,850 | 65,800 |
| 2018/07/13 | 5,490 | 5,850 | 5,490 | 5,840 | 77,500 |
| 2018/07/12 | 5,500 | 5,580 | 5,340 | 5,510 | 84,600 |
| 2018/07/11 | 5,710 | 5,710 | 5,500 | 5,560 | 58,800 |
| 2018/07/10 | 5,840 | 6,050 | 5,700 | 5,710 | 107,000 |
| 2018/07/09 | 5,650 | 5,770 | 5,440 | 5,740 | 93,100 |
| 2018/07/06 | 5,690 | 5,690 | 5,490 | 5,670 | 82,200 |
| 2018/07/05 | 5,880 | 5,960 | 5,600 | 5,720 | 77,600 |
| 2018/07/04 | 5,590 | 5,880 | 5,540 | 5,880 | 94,000 |
| 2018/07/03 | 5,590 | 5,650 | 5,540 | 5,620 | 51,000 |
| 2018/07/02 | 5,570 | 5,610 | 5,490 | 5,520 | 93,100 |
| 2018/06/29 | 5,720 | 5,790 | 5,650 | 5,770 | 45,100 |
| 2018/06/28 | 5,800 | 5,840 | 5,740 | 5,750 | 26,200 |
| 2018/06/27 | 5,900 | 6,020 | 5,770 | 5,810 | 38,300 |
| 2018/06/26 | 5,750 | 5,810 | 5,640 | 5,800 | 45,400 |
| 2018/06/25 | 5,840 | 5,870 | 5,690 | 5,730 | 63,100 |
| 2018/06/22 | 5,870 | 5,880 | 5,740 | 5,840 | 91,100 |
| 2018/06/21 | 5,930 | 6,020 | 5,860 | 5,960 | 65,200 |
| 2018/06/20 | 5,800 | 5,860 | 5,640 | 5,830 | 50,900 |
| 2018/06/19 | 5,860 | 5,890 | 5,740 | 5,800 | 83,600 |
| 2018/06/18 | 5,940 | 5,940 | 5,770 | 5,830 | 113,700 |
| 2018/06/15 | 5,920 | 6,040 | 5,870 | 5,940 | 129,000 |
| 2018/06/14 | 5,640 | 6,080 | 5,640 | 5,920 | 195,700 |
| 2018/06/13 | 5,410 | 5,580 | 5,340 | 5,540 | 54,100 |
| 2018/06/12 | 5,550 | 5,620 | 5,320 | 5,380 | 94,300 |
| 2018/06/11 | 5,500 | 5,500 | 5,380 | 5,450 | 34,700 |
| 2018/06/08 | 5,390 | 5,470 | 5,360 | 5,430 | 84,200 |
| 2018/06/07 | 5,400 | 5,550 | 5,400 | 5,430 | 81,900 |
| 2018/06/06 | 5,340 | 5,390 | 5,260 | 5,290 | 68,500 |
| 2018/06/05 | 5,300 | 5,320 | 5,220 | 5,240 | 45,700 |
| 2018/06/04 | 5,200 | 5,310 | 5,200 | 5,270 | 34,600 |
| 2018/06/01 | 5,200 | 5,210 | 5,090 | 5,150 | 31,500 |
| 2018/05/31 | 5,170 | 5,240 | 5,070 | 5,190 | 75,500 |
| 2018/05/30 | 4,960 | 5,140 | 4,950 | 5,090 | 47,600 |
| 2018/05/29 | 5,120 | 5,140 | 4,965 | 5,050 | 53,400 |
| 2018/05/28 | 5,200 | 5,250 | 5,120 | 5,160 | 37,100 |
| 2018/05/25 | 5,200 | 5,300 | 5,150 | 5,190 | 41,000 |
| 2018/05/24 | 5,460 | 5,460 | 5,230 | 5,300 | 58,900 |
| 2018/05/23 | 5,490 | 5,490 | 5,400 | 5,420 | 39,300 |
| 2018/05/22 | 5,470 | 5,520 | 5,390 | 5,500 | 49,500 |
| 2018/05/21 | 5,460 | 5,530 | 5,360 | 5,450 | 61,200 |
| 2018/05/18 | 5,500 | 5,580 | 5,390 | 5,450 | 105,000 |
| 2018/05/17 | 5,210 | 5,480 | 5,210 | 5,400 | 122,600 |
| 2018/05/16 | 5,240 | 5,290 | 5,130 | 5,160 | 67,400 |
| 2018/05/15 | 5,240 | 5,300 | 5,120 | 5,240 | 167,500 |
| 2018/05/14 | 5,400 | 5,410 | 5,080 | 5,270 | 145,100 |
| 2018/05/11 | 5,420 | 5,490 | 5,290 | 5,490 | 125,000 |
| 2018/05/10 | 5,060 | 5,480 | 5,050 | 5,420 | 284,900 |
| 2018/05/09 | 6,050 | 6,180 | 5,870 | 5,960 | 106,700 |
| 2018/05/08 | 6,270 | 6,290 | 6,090 | 6,140 | 95,700 |
| 2018/05/07 | 6,350 | 6,350 | 6,220 | 6,270 | 56,300 |
| 2018/05/02 | 6,450 | 6,450 | 6,270 | 6,450 | 43,900 |
| 2018/05/01 | 6,730 | 6,730 | 6,370 | 6,410 | 57,400 |
| 2018/04/27 | 6,740 | 6,800 | 6,620 | 6,800 | 52,900 |
| 2018/04/26 | 6,700 | 6,780 | 6,600 | 6,680 | 94,700 |
| 2018/04/25 | 6,790 | 6,790 | 6,550 | 6,610 | 50,900 |
| 2018/04/24 | 6,590 | 6,780 | 6,530 | 6,740 | 46,200 |
| 2018/04/23 | 6,630 | 6,650 | 6,470 | 6,490 | 43,900 |
| 2018/04/20 | 6,700 | 6,700 | 6,580 | 6,640 | 26,700 |
| 2018/04/19 | 6,620 | 6,800 | 6,620 | 6,700 | 35,200 |
| 2018/04/18 | 6,480 | 6,700 | 6,410 | 6,690 | 39,200 |
| 2018/04/17 | 6,630 | 6,630 | 6,410 | 6,450 | 50,800 |
| 2018/04/16 | 6,600 | 6,720 | 6,460 | 6,590 | 73,600 |
| 2018/04/13 | 6,680 | 6,700 | 6,540 | 6,610 | 78,400 |
| 2018/04/12 | 6,900 | 6,940 | 6,670 | 6,700 | 63,000 |
| 2018/04/11 | 6,970 | 7,050 | 6,850 | 6,990 | 50,800 |
| 2018/04/10 | 6,760 | 6,910 | 6,650 | 6,900 | 64,700 |
| 2018/04/09 | 7,000 | 7,010 | 6,730 | 6,740 | 59,000 |
| 2018/04/06 | 7,100 | 7,200 | 7,050 | 7,100 | 45,500 |
| 2018/04/05 | 7,050 | 7,090 | 6,940 | 6,970 | 41,100 |
| 2018/04/04 | 7,230 | 7,250 | 6,990 | 7,070 | 48,300 |
| 2018/04/03 | 7,230 | 7,300 | 7,140 | 7,230 | 34,200 |
| 2018/04/02 | 7,480 | 7,480 | 7,380 | 7,390 | 24,500 |
| 2018/03/30 | 7,300 | 7,480 | 7,300 | 7,390 | 49,200 |
| 2018/03/29 | 7,300 | 7,310 | 7,140 | 7,240 | 30,900 |
| 2018/03/28 | 7,220 | 7,300 | 6,990 | 7,150 | 34,700 |
| 2018/03/27 | 7,280 | 7,320 | 7,170 | 7,250 | 52,900 |
| 2018/03/26 | 7,060 | 7,230 | 7,020 | 7,160 | 60,300 |
| 2018/03/23 | 7,080 | 7,260 | 6,980 | 7,110 | 68,700 |
| 2018/03/22 | 7,180 | 7,470 | 7,180 | 7,380 | 38,900 |
| 2018/03/20 | 7,170 | 7,340 | 7,090 | 7,240 | 38,800 |
| 2018/03/19 | 7,670 | 7,670 | 7,290 | 7,320 | 53,400 |
| 2018/03/16 | 7,680 | 7,780 | 7,620 | 7,690 | 44,900 |
| 2018/03/15 | 7,700 | 7,750 | 7,590 | 7,720 | 38,100 |
| 2018/03/14 | 7,690 | 7,900 | 7,630 | 7,800 | 66,800 |
| 2018/03/13 | 7,630 | 7,840 | 7,570 | 7,840 | 56,900 |
| 2018/03/12 | 7,800 | 7,850 | 7,610 | 7,720 | 70,000 |
| 2018/03/09 | 7,470 | 7,780 | 7,470 | 7,620 | 99,800 |
| 2018/03/08 | 7,450 | 7,480 | 7,240 | 7,360 | 65,800 |
| 2018/03/07 | 7,430 | 7,580 | 7,320 | 7,390 | 53,800 |
| 2018/03/06 | 7,500 | 7,700 | 7,420 | 7,510 | 53,200 |
| 2018/03/05 | 7,450 | 7,600 | 7,090 | 7,210 | 67,200 |
| 2018/03/02 | 7,540 | 7,710 | 7,510 | 7,550 | 51,700 |
| 2018/03/01 | 7,920 | 7,990 | 7,750 | 7,840 | 65,800 |
| 2018/02/28 | 7,810 | 8,280 | 7,800 | 8,140 | 70,100 |
| 2018/02/27 | 7,880 | 8,020 | 7,830 | 7,850 | 27,000 |
| 2018/02/26 | 8,120 | 8,130 | 7,910 | 7,960 | 65,500 |
| 2018/02/23 | 8,050 | 8,150 | 7,980 | 8,020 | 55,800 |
| 2018/02/22 | 7,760 | 7,980 | 7,750 | 7,920 | 65,800 |
| 2018/02/21 | 7,430 | 7,850 | 7,420 | 7,770 | 76,800 |
| 2018/02/20 | 7,320 | 7,570 | 7,310 | 7,470 | 51,000 |
| 2018/02/19 | 7,170 | 7,410 | 7,110 | 7,390 | 37,800 |
| 2018/02/16 | 7,070 | 7,220 | 7,020 | 7,040 | 48,800 |
| 2018/02/15 | 6,770 | 7,180 | 6,740 | 7,080 | 100,300 |
| 2018/02/14 | 7,050 | 7,250 | 6,590 | 6,590 | 130,100 |
| 2018/02/13 | 7,390 | 7,430 | 6,970 | 6,970 | 111,500 |
| 2018/02/09 | 7,330 | 7,700 | 7,080 | 7,280 | 188,800 |
| 2018/02/08 | 7,230 | 7,480 | 7,130 | 7,480 | 137,800 |
| 2018/02/07 | 7,020 | 7,040 | 6,480 | 6,480 | 66,500 |
| 2018/02/06 | 6,670 | 6,840 | 6,350 | 6,520 | 138,500 |
| 2018/02/05 | 7,360 | 7,400 | 7,000 | 7,020 | 90,100 |
| 2018/02/02 | 7,580 | 7,610 | 7,410 | 7,560 | 63,200 |
| 2018/02/01 | 7,190 | 7,520 | 7,190 | 7,510 | 60,300 |
| 2018/01/31 | 7,140 | 7,280 | 7,100 | 7,190 | 52,200 |
| 2018/01/30 | 7,280 | 7,490 | 7,150 | 7,230 | 54,900 |
| 2018/01/29 | 7,130 | 7,320 | 7,120 | 7,310 | 38,500 |
| 2018/01/26 | 7,210 | 7,290 | 7,120 | 7,130 | 54,800 |
| 2018/01/25 | 7,260 | 7,390 | 7,190 | 7,270 | 67,300 |
| 2018/01/24 | 7,480 | 7,490 | 7,270 | 7,330 | 34,600 |
| 2018/01/23 | 7,620 | 7,750 | 7,410 | 7,480 | 78,400 |
| 2018/01/22 | 7,620 | 7,650 | 7,480 | 7,610 | 52,000 |
| 2018/01/19 | 7,350 | 7,620 | 7,260 | 7,610 | 97,000 |
| 2018/01/18 | 7,350 | 7,420 | 7,230 | 7,230 | 41,900 |
| 2018/01/17 | 7,220 | 7,310 | 7,170 | 7,230 | 48,700 |
| 2018/01/16 | 7,350 | 7,380 | 7,200 | 7,280 | 53,200 |
| 2018/01/15 | 7,500 | 7,510 | 7,340 | 7,400 | 40,100 |
| 2018/01/12 | 7,200 | 7,540 | 7,200 | 7,460 | 86,900 |
| 2018/01/11 | 7,200 | 7,270 | 7,140 | 7,160 | 35,600 |
| 2018/01/10 | 7,310 | 7,310 | 7,090 | 7,240 | 55,300 |
| 2018/01/09 | 6,980 | 7,340 | 6,980 | 7,330 | 79,900 |
| 2018/01/05 | 6,940 | 7,120 | 6,900 | 6,950 | 57,600 |
| 2018/01/04 | 6,980 | 6,980 | 6,880 | 6,940 | 25,200 |