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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,685 | 4,775 | 4,635 | 4,765 | 35,900 |
| 2019/12/27 | 4,615 | 4,685 | 4,615 | 4,675 | 20,400 |
| 2019/12/26 | 4,585 | 4,645 | 4,585 | 4,615 | 21,900 |
| 2019/12/25 | 4,570 | 4,620 | 4,565 | 4,610 | 21,200 |
| 2019/12/24 | 4,600 | 4,680 | 4,600 | 4,675 | 22,500 |
| 2019/12/23 | 4,720 | 4,730 | 4,605 | 4,620 | 41,900 |
| 2019/12/20 | 4,715 | 4,745 | 4,620 | 4,720 | 42,800 |
| 2019/12/19 | 4,715 | 4,735 | 4,660 | 4,695 | 33,000 |
| 2019/12/18 | 4,855 | 4,880 | 4,720 | 4,760 | 33,700 |
| 2019/12/17 | 4,820 | 4,910 | 4,800 | 4,845 | 38,100 |
| 2019/12/16 | 4,785 | 4,830 | 4,745 | 4,820 | 29,600 |
| 2019/12/13 | 4,810 | 4,895 | 4,790 | 4,815 | 65,800 |
| 2019/12/12 | 4,680 | 4,765 | 4,655 | 4,680 | 47,800 |
| 2019/12/11 | 4,600 | 4,680 | 4,600 | 4,635 | 33,000 |
| 2019/12/10 | 4,745 | 4,745 | 4,575 | 4,630 | 78,700 |
| 2019/12/09 | 4,740 | 4,820 | 4,705 | 4,755 | 24,900 |
| 2019/12/06 | 4,640 | 4,770 | 4,635 | 4,730 | 106,000 |
| 2019/12/05 | 4,880 | 4,900 | 4,680 | 4,685 | 58,700 |
| 2019/12/04 | 4,975 | 5,080 | 4,830 | 4,855 | 90,900 |
| 2019/12/03 | 4,780 | 4,975 | 4,755 | 4,955 | 64,400 |
| 2019/12/02 | 4,785 | 4,970 | 4,785 | 4,895 | 73,600 |
| 2019/11/29 | 4,710 | 4,865 | 4,670 | 4,780 | 76,100 |
| 2019/11/28 | 4,615 | 4,650 | 4,585 | 4,640 | 36,600 |
| 2019/11/27 | 4,600 | 4,680 | 4,540 | 4,655 | 36,500 |
| 2019/11/26 | 4,670 | 4,695 | 4,600 | 4,635 | 38,400 |
| 2019/11/25 | 4,595 | 4,665 | 4,575 | 4,600 | 24,400 |
| 2019/11/22 | 4,580 | 4,665 | 4,535 | 4,585 | 45,700 |
| 2019/11/21 | 4,570 | 4,605 | 4,485 | 4,535 | 42,300 |
| 2019/11/20 | 4,580 | 4,630 | 4,505 | 4,530 | 77,100 |
| 2019/11/19 | 4,600 | 4,745 | 4,590 | 4,715 | 84,700 |
| 2019/11/18 | 4,800 | 4,800 | 4,660 | 4,700 | 83,800 |
| 2019/11/15 | 4,420 | 4,810 | 4,415 | 4,785 | 205,400 |
| 2019/11/14 | 4,545 | 4,665 | 4,470 | 4,510 | 180,400 |
| 2019/11/13 | 4,070 | 4,565 | 3,915 | 4,510 | 327,800 |
| 2019/11/12 | 3,985 | 4,025 | 3,785 | 3,930 | 100,300 |
| 2019/11/11 | 3,950 | 4,035 | 3,945 | 3,945 | 55,800 |
| 2019/11/08 | 3,940 | 3,970 | 3,920 | 3,950 | 89,800 |
| 2019/11/07 | 3,925 | 4,010 | 3,910 | 3,970 | 42,600 |
| 2019/11/06 | 3,980 | 3,985 | 3,910 | 3,970 | 44,700 |
| 2019/11/05 | 3,890 | 3,955 | 3,820 | 3,945 | 53,000 |
| 2019/11/01 | 3,885 | 3,900 | 3,845 | 3,855 | 36,500 |
| 2019/10/31 | 3,950 | 3,950 | 3,840 | 3,915 | 34,500 |
| 2019/10/30 | 3,910 | 3,960 | 3,840 | 3,950 | 81,900 |
| 2019/10/29 | 3,885 | 3,915 | 3,835 | 3,915 | 33,100 |
| 2019/10/28 | 3,840 | 3,910 | 3,815 | 3,880 | 33,300 |
| 2019/10/25 | 3,820 | 3,895 | 3,820 | 3,895 | 48,800 |
| 2019/10/24 | 3,880 | 3,890 | 3,795 | 3,820 | 45,700 |
| 2019/10/23 | 3,785 | 3,895 | 3,740 | 3,885 | 61,700 |
| 2019/10/21 | 3,780 | 3,795 | 3,730 | 3,765 | 48,400 |
| 2019/10/18 | 3,785 | 3,835 | 3,750 | 3,780 | 68,700 |
| 2019/10/17 | 3,735 | 3,765 | 3,690 | 3,745 | 71,000 |
| 2019/10/16 | 3,780 | 3,855 | 3,720 | 3,735 | 67,500 |
| 2019/10/15 | 3,725 | 3,775 | 3,675 | 3,725 | 56,500 |
| 2019/10/11 | 3,685 | 3,740 | 3,625 | 3,675 | 57,800 |
| 2019/10/10 | 3,680 | 3,710 | 3,625 | 3,665 | 56,500 |
| 2019/10/09 | 3,580 | 3,675 | 3,540 | 3,665 | 63,700 |
| 2019/10/08 | 3,520 | 3,665 | 3,510 | 3,620 | 88,900 |
| 2019/10/07 | 3,480 | 3,495 | 3,420 | 3,455 | 30,800 |
| 2019/10/04 | 3,500 | 3,505 | 3,395 | 3,480 | 47,100 |
| 2019/10/03 | 3,510 | 3,510 | 3,430 | 3,500 | 65,200 |
| 2019/10/02 | 3,520 | 3,620 | 3,490 | 3,610 | 57,000 |
| 2019/10/01 | 3,425 | 3,610 | 3,420 | 3,560 | 75,700 |
| 2019/09/30 | 3,375 | 3,395 | 3,335 | 3,390 | 41,400 |
| 2019/09/27 | 3,405 | 3,435 | 3,370 | 3,415 | 46,000 |
| 2019/09/26 | 3,415 | 3,480 | 3,355 | 3,450 | 102,400 |
| 2019/09/25 | 3,410 | 3,460 | 3,365 | 3,415 | 49,600 |
| 2019/09/24 | 3,440 | 3,545 | 3,430 | 3,470 | 119,400 |
| 2019/09/20 | 3,385 | 3,545 | 3,335 | 3,510 | 135,200 |
| 2019/09/19 | 3,315 | 3,425 | 3,305 | 3,320 | 78,000 |
| 2019/09/18 | 3,485 | 3,485 | 3,285 | 3,325 | 157,700 |
| 2019/09/17 | 3,520 | 3,540 | 3,470 | 3,500 | 101,400 |
| 2019/09/13 | 3,530 | 3,570 | 3,475 | 3,550 | 87,300 |
| 2019/09/12 | 3,410 | 3,475 | 3,370 | 3,445 | 55,000 |
| 2019/09/11 | 3,395 | 3,485 | 3,390 | 3,460 | 60,300 |
| 2019/09/10 | 3,310 | 3,395 | 3,280 | 3,360 | 127,000 |
| 2019/09/09 | 3,200 | 3,285 | 3,175 | 3,240 | 41,500 |
| 2019/09/06 | 3,235 | 3,250 | 3,125 | 3,140 | 52,600 |
| 2019/09/05 | 3,085 | 3,230 | 3,060 | 3,165 | 78,500 |
| 2019/09/04 | 3,015 | 3,045 | 2,993 | 3,025 | 47,000 |
| 2019/09/03 | 2,974 | 3,030 | 2,961 | 3,015 | 56,700 |
| 2019/09/02 | 3,040 | 3,040 | 2,993 | 3,025 | 43,200 |
| 2019/08/30 | 2,981 | 3,080 | 2,981 | 3,055 | 50,500 |
| 2019/08/29 | 2,981 | 2,981 | 2,904 | 2,940 | 66,500 |
| 2019/08/28 | 3,010 | 3,010 | 2,944 | 2,966 | 58,800 |
| 2019/08/27 | 2,986 | 3,020 | 2,969 | 3,005 | 69,900 |
| 2019/08/26 | 2,945 | 2,974 | 2,925 | 2,965 | 132,400 |
| 2019/08/23 | 3,020 | 3,060 | 3,005 | 3,035 | 46,000 |
| 2019/08/22 | 2,967 | 2,995 | 2,936 | 2,967 | 96,900 |
| 2019/08/21 | 2,954 | 3,005 | 2,951 | 2,995 | 76,400 |
| 2019/08/20 | 2,902 | 3,025 | 2,873 | 3,015 | 80,800 |
| 2019/08/19 | 2,943 | 2,950 | 2,886 | 2,900 | 70,600 |
| 2019/08/16 | 2,927 | 3,010 | 2,915 | 2,936 | 65,500 |
| 2019/08/15 | 2,898 | 2,964 | 2,864 | 2,940 | 129,700 |
| 2019/08/14 | 3,015 | 3,095 | 2,982 | 2,998 | 83,400 |
| 2019/08/13 | 2,975 | 3,015 | 2,898 | 2,995 | 175,600 |
| 2019/08/09 | 2,855 | 3,080 | 2,855 | 3,045 | 152,800 |
| 2019/08/08 | 2,630 | 2,877 | 2,582 | 2,861 | 138,300 |
| 2019/08/07 | 2,606 | 2,669 | 2,497 | 2,593 | 208,800 |
| 2019/08/06 | 2,328 | 2,492 | 2,325 | 2,456 | 83,100 |
| 2019/08/05 | 2,569 | 2,569 | 2,447 | 2,478 | 135,300 |
| 2019/08/02 | 2,632 | 2,634 | 2,563 | 2,595 | 104,200 |
| 2019/08/01 | 2,710 | 2,739 | 2,665 | 2,731 | 56,700 |
| 2019/07/31 | 2,786 | 2,786 | 2,710 | 2,731 | 68,000 |
| 2019/07/30 | 2,738 | 2,811 | 2,710 | 2,795 | 74,200 |
| 2019/07/29 | 2,815 | 2,815 | 2,725 | 2,740 | 127,300 |
| 2019/07/26 | 2,765 | 2,838 | 2,759 | 2,819 | 117,800 |
| 2019/07/25 | 2,729 | 2,810 | 2,716 | 2,766 | 123,400 |
| 2019/07/24 | 2,620 | 2,738 | 2,612 | 2,715 | 229,100 |
| 2019/07/23 | 2,411 | 2,499 | 2,411 | 2,470 | 127,100 |
| 2019/07/22 | 2,356 | 2,468 | 2,356 | 2,411 | 84,300 |
| 2019/07/19 | 2,323 | 2,376 | 2,298 | 2,353 | 77,400 |
| 2019/07/18 | 2,442 | 2,442 | 2,305 | 2,320 | 110,700 |
| 2019/07/17 | 2,460 | 2,465 | 2,425 | 2,442 | 39,600 |
| 2019/07/16 | 2,504 | 2,516 | 2,435 | 2,460 | 73,000 |
| 2019/07/12 | 2,523 | 2,524 | 2,493 | 2,517 | 44,100 |
| 2019/07/11 | 2,510 | 2,524 | 2,488 | 2,523 | 62,400 |
| 2019/07/10 | 2,570 | 2,570 | 2,519 | 2,527 | 50,800 |
| 2019/07/09 | 2,647 | 2,660 | 2,568 | 2,574 | 36,400 |
| 2019/07/08 | 2,673 | 2,684 | 2,654 | 2,661 | 44,500 |
| 2019/07/05 | 2,701 | 2,728 | 2,667 | 2,688 | 48,000 |
| 2019/07/04 | 2,700 | 2,735 | 2,678 | 2,725 | 69,400 |
| 2019/07/03 | 2,735 | 2,735 | 2,673 | 2,689 | 42,700 |
| 2019/07/02 | 2,737 | 2,745 | 2,695 | 2,723 | 58,800 |
| 2019/07/01 | 2,648 | 2,742 | 2,639 | 2,739 | 83,500 |
| 2019/06/28 | 2,563 | 2,604 | 2,551 | 2,577 | 43,400 |
| 2019/06/27 | 2,499 | 2,572 | 2,485 | 2,569 | 86,500 |
| 2019/06/26 | 2,530 | 2,586 | 2,499 | 2,499 | 47,200 |
| 2019/06/25 | 2,541 | 2,570 | 2,509 | 2,525 | 34,300 |
| 2019/06/24 | 2,488 | 2,530 | 2,472 | 2,524 | 43,100 |
| 2019/06/21 | 2,537 | 2,567 | 2,516 | 2,536 | 62,800 |
| 2019/06/20 | 2,510 | 2,538 | 2,454 | 2,537 | 56,100 |
| 2019/06/19 | 2,501 | 2,542 | 2,461 | 2,496 | 92,600 |
| 2019/06/18 | 2,408 | 2,556 | 2,374 | 2,451 | 188,700 |
| 2019/06/17 | 2,616 | 2,635 | 2,452 | 2,454 | 197,800 |
| 2019/06/14 | 2,761 | 2,778 | 2,671 | 2,708 | 158,700 |
| 2019/06/13 | 2,882 | 2,888 | 2,743 | 2,782 | 147,600 |
| 2019/06/12 | 3,040 | 3,040 | 2,963 | 2,967 | 50,000 |
| 2019/06/11 | 2,987 | 3,035 | 2,959 | 3,020 | 32,800 |
| 2019/06/10 | 2,982 | 3,055 | 2,932 | 3,015 | 93,500 |
| 2019/06/07 | 2,940 | 2,973 | 2,886 | 2,954 | 76,600 |
| 2019/06/06 | 3,020 | 3,020 | 2,910 | 2,935 | 63,800 |
| 2019/06/05 | 2,985 | 3,055 | 2,971 | 3,040 | 44,800 |
| 2019/06/04 | 2,876 | 2,950 | 2,858 | 2,940 | 30,100 |
| 2019/06/03 | 2,870 | 2,904 | 2,802 | 2,878 | 83,800 |
| 2019/05/31 | 2,867 | 2,929 | 2,759 | 2,920 | 113,900 |
| 2019/05/30 | 2,803 | 2,889 | 2,796 | 2,883 | 32,600 |
| 2019/05/29 | 2,797 | 2,843 | 2,740 | 2,831 | 51,300 |
| 2019/05/28 | 2,814 | 2,895 | 2,814 | 2,862 | 54,600 |
| 2019/05/27 | 2,850 | 2,882 | 2,806 | 2,846 | 47,600 |
| 2019/05/24 | 2,794 | 2,847 | 2,752 | 2,805 | 57,100 |
| 2019/05/23 | 2,818 | 2,854 | 2,717 | 2,806 | 92,100 |
| 2019/05/22 | 2,862 | 2,960 | 2,850 | 2,887 | 74,200 |
| 2019/05/21 | 2,811 | 2,834 | 2,727 | 2,799 | 92,400 |
| 2019/05/20 | 2,839 | 2,977 | 2,780 | 2,895 | 113,800 |
| 2019/05/17 | 2,880 | 2,908 | 2,789 | 2,889 | 145,400 |
| 2019/05/16 | 2,814 | 2,890 | 2,727 | 2,879 | 160,300 |
| 2019/05/15 | 2,732 | 2,845 | 2,675 | 2,800 | 247,100 |
| 2019/05/14 | 2,825 | 2,839 | 2,655 | 2,705 | 243,600 |
| 2019/05/13 | 2,915 | 3,035 | 2,825 | 2,825 | 307,000 |
| 2019/05/10 | 3,525 | 3,595 | 3,470 | 3,525 | 60,900 |
| 2019/05/09 | 3,710 | 3,710 | 3,500 | 3,525 | 42,700 |
| 2019/05/08 | 3,770 | 3,790 | 3,690 | 3,710 | 48,800 |
| 2019/05/07 | 4,130 | 4,150 | 3,875 | 3,875 | 51,000 |
| 2019/04/26 | 4,020 | 4,110 | 3,925 | 4,105 | 35,000 |
| 2019/04/25 | 3,990 | 4,040 | 3,900 | 4,000 | 85,700 |
| 2019/04/24 | 4,020 | 4,100 | 3,960 | 3,965 | 31,700 |
| 2019/04/23 | 4,015 | 4,110 | 4,010 | 4,085 | 29,800 |
| 2019/04/22 | 4,195 | 4,205 | 4,090 | 4,140 | 31,500 |
| 2019/04/19 | 4,195 | 4,275 | 4,160 | 4,195 | 38,300 |
| 2019/04/18 | 4,275 | 4,290 | 4,130 | 4,130 | 30,700 |
| 2019/04/17 | 4,215 | 4,280 | 4,195 | 4,225 | 36,000 |
| 2019/04/16 | 4,125 | 4,160 | 4,070 | 4,155 | 26,100 |
| 2019/04/15 | 3,955 | 4,125 | 3,955 | 4,125 | 51,800 |
| 2019/04/12 | 4,040 | 4,060 | 3,925 | 3,945 | 26,700 |
| 2019/04/11 | 4,050 | 4,130 | 4,035 | 4,050 | 27,800 |
| 2019/04/10 | 4,025 | 4,100 | 3,965 | 4,090 | 32,600 |
| 2019/04/09 | 4,040 | 4,095 | 3,970 | 4,095 | 41,000 |
| 2019/04/08 | 4,100 | 4,135 | 4,055 | 4,090 | 33,600 |
| 2019/04/05 | 4,020 | 4,025 | 3,960 | 4,025 | 30,700 |
| 2019/04/04 | 4,090 | 4,090 | 4,000 | 4,010 | 25,000 |
| 2019/04/03 | 3,830 | 4,095 | 3,830 | 4,090 | 40,100 |
| 2019/04/02 | 3,850 | 3,935 | 3,850 | 3,895 | 31,100 |
| 2019/04/01 | 3,725 | 3,860 | 3,725 | 3,805 | 49,600 |
| 2019/03/29 | 3,840 | 3,840 | 3,690 | 3,785 | 48,700 |
| 2019/03/28 | 3,795 | 3,795 | 3,675 | 3,780 | 49,100 |
| 2019/03/27 | 3,800 | 3,805 | 3,700 | 3,795 | 31,800 |
| 2019/03/26 | 3,780 | 3,840 | 3,760 | 3,795 | 35,700 |
| 2019/03/25 | 3,850 | 3,850 | 3,740 | 3,780 | 24,700 |
| 2019/03/22 | 3,885 | 3,975 | 3,885 | 3,970 | 32,000 |
| 2019/03/20 | 3,865 | 3,890 | 3,815 | 3,865 | 34,900 |
| 2019/03/19 | 3,770 | 3,840 | 3,690 | 3,820 | 29,000 |
| 2019/03/18 | 3,790 | 3,815 | 3,740 | 3,775 | 20,000 |
| 2019/03/15 | 3,705 | 3,800 | 3,705 | 3,725 | 35,300 |
| 2019/03/14 | 3,695 | 3,760 | 3,680 | 3,705 | 38,200 |
| 2019/03/13 | 3,800 | 3,820 | 3,655 | 3,665 | 31,200 |
| 2019/03/12 | 3,825 | 3,895 | 3,770 | 3,800 | 34,900 |
| 2019/03/11 | 3,800 | 3,805 | 3,710 | 3,775 | 39,700 |
| 2019/03/08 | 3,935 | 3,935 | 3,805 | 3,830 | 32,100 |
| 2019/03/07 | 4,045 | 4,050 | 3,980 | 4,045 | 28,600 |
| 2019/03/06 | 3,950 | 4,055 | 3,890 | 4,045 | 34,100 |
| 2019/03/05 | 4,065 | 4,065 | 3,960 | 4,020 | 29,800 |
| 2019/03/04 | 4,075 | 4,115 | 4,005 | 4,115 | 38,600 |
| 2019/03/01 | 4,010 | 4,040 | 3,890 | 3,985 | 31,200 |
| 2019/02/28 | 4,080 | 4,080 | 3,990 | 4,005 | 45,700 |
| 2019/02/27 | 4,110 | 4,145 | 4,045 | 4,125 | 40,800 |
| 2019/02/26 | 4,140 | 4,145 | 4,045 | 4,105 | 33,100 |
| 2019/02/25 | 3,990 | 4,105 | 3,895 | 4,105 | 49,500 |
| 2019/02/22 | 4,020 | 4,090 | 3,865 | 3,965 | 29,500 |
| 2019/02/21 | 4,090 | 4,170 | 3,990 | 3,990 | 29,500 |
| 2019/02/20 | 4,045 | 4,075 | 3,990 | 4,045 | 25,100 |
| 2019/02/19 | 3,915 | 3,985 | 3,850 | 3,950 | 34,200 |
| 2019/02/18 | 3,900 | 4,070 | 3,840 | 4,010 | 69,900 |
| 2019/02/15 | 3,740 | 3,925 | 3,705 | 3,820 | 42,500 |
| 2019/02/14 | 3,670 | 3,875 | 3,660 | 3,865 | 72,500 |
| 2019/02/13 | 3,380 | 3,775 | 3,355 | 3,535 | 158,600 |
| 2019/02/12 | 3,335 | 3,445 | 3,125 | 3,310 | 226,800 |
| 2019/02/08 | 3,935 | 3,940 | 3,730 | 3,755 | 54,300 |
| 2019/02/07 | 3,865 | 3,940 | 3,760 | 3,885 | 30,000 |
| 2019/02/06 | 3,810 | 3,915 | 3,810 | 3,865 | 24,400 |
| 2019/02/05 | 3,810 | 3,860 | 3,735 | 3,810 | 32,600 |
| 2019/02/04 | 3,875 | 3,900 | 3,740 | 3,835 | 20,800 |
| 2019/02/01 | 3,855 | 3,880 | 3,750 | 3,765 | 32,800 |
| 2019/01/31 | 3,870 | 3,950 | 3,830 | 3,855 | 35,500 |
| 2019/01/30 | 3,920 | 3,965 | 3,795 | 3,805 | 47,300 |
| 2019/01/29 | 3,845 | 3,890 | 3,745 | 3,875 | 29,500 |
| 2019/01/28 | 3,870 | 3,905 | 3,780 | 3,835 | 22,900 |
| 2019/01/25 | 3,725 | 3,920 | 3,710 | 3,820 | 33,500 |
| 2019/01/24 | 3,645 | 3,725 | 3,635 | 3,675 | 20,100 |
| 2019/01/23 | 3,575 | 3,695 | 3,575 | 3,630 | 19,500 |
| 2019/01/22 | 3,700 | 3,700 | 3,600 | 3,660 | 13,000 |
| 2019/01/21 | 3,665 | 3,730 | 3,630 | 3,700 | 18,200 |
| 2019/01/18 | 3,570 | 3,625 | 3,545 | 3,590 | 17,700 |
| 2019/01/17 | 3,625 | 3,655 | 3,540 | 3,590 | 15,600 |
| 2019/01/16 | 3,715 | 3,770 | 3,505 | 3,565 | 64,500 |
| 2019/01/15 | 3,520 | 3,715 | 3,485 | 3,715 | 35,800 |
| 2019/01/11 | 3,490 | 3,620 | 3,460 | 3,510 | 22,600 |
| 2019/01/10 | 3,610 | 3,620 | 3,435 | 3,490 | 25,300 |
| 2019/01/09 | 3,570 | 3,660 | 3,535 | 3,610 | 40,100 |
| 2019/01/08 | 3,375 | 3,525 | 3,310 | 3,515 | 43,800 |
| 2019/01/07 | 3,230 | 3,430 | 3,230 | 3,375 | 43,000 |
| 2019/01/04 | 3,365 | 3,365 | 3,055 | 3,160 | 86,200 |