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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,800 | 5,910 | 5,710 | 5,890 | 38,500 |
| 2020/12/29 | 5,760 | 5,860 | 5,740 | 5,860 | 39,000 |
| 2020/12/28 | 5,810 | 5,840 | 5,650 | 5,700 | 35,300 |
| 2020/12/25 | 5,780 | 5,830 | 5,720 | 5,780 | 23,600 |
| 2020/12/24 | 5,750 | 5,860 | 5,740 | 5,790 | 29,600 |
| 2020/12/23 | 5,910 | 5,910 | 5,650 | 5,780 | 52,400 |
| 2020/12/22 | 5,970 | 5,970 | 5,790 | 5,880 | 34,000 |
| 2020/12/21 | 6,170 | 6,180 | 6,000 | 6,030 | 34,500 |
| 2020/12/18 | 5,980 | 6,190 | 5,920 | 6,160 | 71,000 |
| 2020/12/17 | 5,990 | 6,010 | 5,930 | 5,990 | 35,700 |
| 2020/12/16 | 5,860 | 6,010 | 5,740 | 5,990 | 45,500 |
| 2020/12/15 | 5,910 | 5,990 | 5,860 | 5,860 | 25,000 |
| 2020/12/14 | 6,030 | 6,030 | 5,870 | 5,950 | 37,500 |
| 2020/12/11 | 6,010 | 6,090 | 5,860 | 5,930 | 57,500 |
| 2020/12/10 | 6,050 | 6,250 | 5,920 | 6,110 | 73,200 |
| 2020/12/09 | 6,060 | 6,260 | 5,960 | 6,000 | 80,100 |
| 2020/12/08 | 5,690 | 5,850 | 5,660 | 5,760 | 20,800 |
| 2020/12/07 | 5,760 | 5,820 | 5,640 | 5,720 | 44,000 |
| 2020/12/04 | 5,700 | 5,740 | 5,520 | 5,740 | 86,500 |
| 2020/12/03 | 5,910 | 5,940 | 5,850 | 5,880 | 33,100 |
| 2020/12/02 | 5,800 | 6,040 | 5,790 | 6,010 | 109,400 |
| 2020/12/01 | 5,660 | 5,800 | 5,640 | 5,720 | 49,700 |
| 2020/11/30 | 5,800 | 5,820 | 5,660 | 5,700 | 54,400 |
| 2020/11/27 | 5,480 | 5,830 | 5,430 | 5,780 | 102,900 |
| 2020/11/26 | 5,400 | 5,440 | 5,330 | 5,400 | 36,500 |
| 2020/11/25 | 5,620 | 5,620 | 5,360 | 5,370 | 50,000 |
| 2020/11/24 | 5,500 | 5,630 | 5,460 | 5,540 | 72,300 |
| 2020/11/20 | 5,180 | 5,350 | 5,130 | 5,310 | 53,900 |
| 2020/11/19 | 5,310 | 5,340 | 5,120 | 5,240 | 65,400 |
| 2020/11/18 | 5,270 | 5,330 | 5,130 | 5,300 | 54,300 |
| 2020/11/17 | 5,260 | 5,380 | 5,090 | 5,370 | 79,300 |
| 2020/11/16 | 5,150 | 5,410 | 5,140 | 5,300 | 116,000 |
| 2020/11/13 | 5,200 | 5,280 | 4,930 | 4,985 | 219,200 |
| 2020/11/12 | 5,040 | 5,040 | 4,985 | 5,040 | 306,000 |
| 2020/11/11 | 4,335 | 4,380 | 4,245 | 4,335 | 48,500 |
| 2020/11/10 | 4,250 | 4,335 | 4,230 | 4,290 | 39,900 |
| 2020/11/09 | 4,165 | 4,235 | 4,125 | 4,220 | 25,900 |
| 2020/11/06 | 4,095 | 4,210 | 4,050 | 4,165 | 29,400 |
| 2020/11/05 | 4,095 | 4,115 | 4,040 | 4,080 | 40,700 |
| 2020/11/04 | 4,040 | 4,105 | 4,015 | 4,045 | 23,300 |
| 2020/11/02 | 4,055 | 4,100 | 4,030 | 4,080 | 25,800 |
| 2020/10/30 | 4,115 | 4,115 | 4,020 | 4,055 | 26,600 |
| 2020/10/29 | 4,070 | 4,145 | 4,005 | 4,115 | 23,600 |
| 2020/10/28 | 4,175 | 4,175 | 4,070 | 4,110 | 27,000 |
| 2020/10/27 | 4,220 | 4,220 | 4,140 | 4,185 | 24,700 |
| 2020/10/26 | 4,340 | 4,400 | 4,275 | 4,290 | 23,000 |
| 2020/10/23 | 4,275 | 4,280 | 4,135 | 4,255 | 16,600 |
| 2020/10/22 | 4,295 | 4,295 | 4,205 | 4,205 | 18,300 |
| 2020/10/21 | 4,210 | 4,325 | 4,210 | 4,315 | 14,000 |
| 2020/10/20 | 4,170 | 4,330 | 4,170 | 4,260 | 19,100 |
| 2020/10/19 | 4,180 | 4,215 | 4,145 | 4,205 | 33,800 |
| 2020/10/16 | 4,180 | 4,260 | 4,170 | 4,220 | 13,800 |
| 2020/10/15 | 4,215 | 4,290 | 4,200 | 4,220 | 16,600 |
| 2020/10/14 | 4,210 | 4,240 | 4,165 | 4,205 | 17,200 |
| 2020/10/13 | 4,205 | 4,235 | 4,150 | 4,190 | 18,000 |
| 2020/10/12 | 4,245 | 4,245 | 4,110 | 4,215 | 16,900 |
| 2020/10/09 | 4,270 | 4,280 | 4,175 | 4,265 | 18,500 |
| 2020/10/08 | 4,250 | 4,295 | 4,175 | 4,260 | 26,100 |
| 2020/10/07 | 4,200 | 4,270 | 4,120 | 4,180 | 31,400 |
| 2020/10/06 | 4,190 | 4,320 | 4,150 | 4,285 | 26,300 |
| 2020/10/05 | 4,195 | 4,245 | 4,140 | 4,180 | 12,200 |
| 2020/10/02 | 4,305 | 4,305 | 4,090 | 4,125 | 35,300 |
| 2020/09/30 | 4,405 | 4,405 | 4,240 | 4,250 | 22,600 |
| 2020/09/29 | 4,330 | 4,450 | 4,275 | 4,380 | 41,600 |
| 2020/09/28 | 4,310 | 4,335 | 4,270 | 4,320 | 34,500 |
| 2020/09/25 | 4,200 | 4,280 | 4,195 | 4,275 | 28,400 |
| 2020/09/24 | 4,140 | 4,250 | 4,085 | 4,140 | 18,200 |
| 2020/09/23 | 4,175 | 4,200 | 4,110 | 4,140 | 22,700 |
| 2020/09/18 | 4,155 | 4,270 | 4,155 | 4,250 | 25,600 |
| 2020/09/17 | 4,130 | 4,155 | 4,085 | 4,155 | 18,900 |
| 2020/09/16 | 4,120 | 4,185 | 4,085 | 4,150 | 14,400 |
| 2020/09/15 | 4,175 | 4,175 | 4,040 | 4,125 | 21,500 |
| 2020/09/14 | 4,185 | 4,190 | 4,105 | 4,140 | 17,000 |
| 2020/09/11 | 4,185 | 4,215 | 4,090 | 4,140 | 41,300 |
| 2020/09/10 | 4,170 | 4,230 | 4,115 | 4,200 | 36,300 |
| 2020/09/09 | 4,010 | 4,170 | 3,970 | 4,170 | 44,300 |
| 2020/09/08 | 3,990 | 4,035 | 3,975 | 4,030 | 14,900 |
| 2020/09/07 | 4,050 | 4,050 | 3,970 | 4,010 | 19,300 |
| 2020/09/04 | 3,980 | 4,110 | 3,930 | 4,090 | 33,500 |
| 2020/09/03 | 4,150 | 4,150 | 4,010 | 4,035 | 33,400 |
| 2020/09/02 | 4,060 | 4,095 | 3,980 | 4,090 | 41,000 |
| 2020/09/01 | 4,100 | 4,135 | 4,030 | 4,100 | 36,300 |
| 2020/08/31 | 4,000 | 4,150 | 4,000 | 4,105 | 63,500 |
| 2020/08/28 | 3,940 | 4,040 | 3,885 | 3,920 | 64,600 |
| 2020/08/27 | 3,970 | 4,025 | 3,905 | 3,940 | 34,500 |
| 2020/08/26 | 3,790 | 4,000 | 3,770 | 3,970 | 87,600 |
| 2020/08/25 | 3,640 | 3,865 | 3,640 | 3,800 | 52,500 |
| 2020/08/24 | 3,595 | 3,645 | 3,595 | 3,595 | 25,000 |
| 2020/08/21 | 3,510 | 3,595 | 3,465 | 3,560 | 44,700 |
| 2020/08/20 | 3,640 | 3,665 | 3,515 | 3,535 | 52,000 |
| 2020/08/19 | 3,690 | 3,690 | 3,590 | 3,655 | 35,100 |
| 2020/08/18 | 3,670 | 3,730 | 3,590 | 3,690 | 69,600 |
| 2020/08/17 | 3,735 | 3,740 | 3,680 | 3,735 | 48,700 |
| 2020/08/14 | 3,680 | 3,740 | 3,675 | 3,725 | 66,700 |
| 2020/08/13 | 3,720 | 3,750 | 3,625 | 3,680 | 80,500 |
| 2020/08/12 | 3,630 | 3,740 | 3,510 | 3,705 | 123,300 |
| 2020/08/11 | 3,435 | 3,635 | 3,420 | 3,630 | 209,500 |
| 2020/08/07 | 3,130 | 3,225 | 3,060 | 3,225 | 201,600 |
| 2020/08/06 | 2,737 | 2,761 | 2,665 | 2,725 | 21,100 |
| 2020/08/05 | 2,685 | 2,743 | 2,626 | 2,740 | 36,800 |
| 2020/08/04 | 2,693 | 2,764 | 2,678 | 2,735 | 18,800 |
| 2020/08/03 | 2,658 | 2,734 | 2,655 | 2,693 | 18,600 |
| 2020/07/31 | 2,700 | 2,703 | 2,570 | 2,678 | 42,000 |
| 2020/07/30 | 2,817 | 2,817 | 2,729 | 2,750 | 19,800 |
| 2020/07/29 | 2,850 | 2,870 | 2,796 | 2,817 | 28,800 |
| 2020/07/28 | 2,939 | 2,939 | 2,861 | 2,881 | 25,600 |
| 2020/07/27 | 2,962 | 2,962 | 2,879 | 2,939 | 24,200 |
| 2020/07/22 | 3,015 | 3,045 | 2,961 | 2,962 | 21,100 |
| 2020/07/21 | 3,045 | 3,080 | 3,010 | 3,080 | 12,600 |
| 2020/07/20 | 3,045 | 3,050 | 2,991 | 3,045 | 8,600 |
| 2020/07/17 | 3,040 | 3,060 | 3,015 | 3,045 | 12,300 |
| 2020/07/16 | 3,100 | 3,100 | 3,020 | 3,040 | 15,400 |
| 2020/07/15 | 3,105 | 3,145 | 3,065 | 3,100 | 12,500 |
| 2020/07/14 | 3,090 | 3,130 | 3,035 | 3,100 | 24,400 |
| 2020/07/13 | 3,015 | 3,095 | 3,015 | 3,095 | 7,700 |
| 2020/07/10 | 3,040 | 3,065 | 3,000 | 3,000 | 22,500 |
| 2020/07/09 | 3,070 | 3,115 | 3,035 | 3,070 | 25,200 |
| 2020/07/08 | 3,085 | 3,125 | 3,070 | 3,070 | 17,100 |
| 2020/07/07 | 3,165 | 3,175 | 3,095 | 3,145 | 22,400 |
| 2020/07/06 | 3,025 | 3,190 | 3,025 | 3,190 | 25,800 |
| 2020/07/03 | 3,110 | 3,120 | 3,045 | 3,065 | 11,800 |
| 2020/07/02 | 3,155 | 3,190 | 3,085 | 3,110 | 22,800 |
| 2020/07/01 | 3,225 | 3,225 | 3,150 | 3,175 | 25,300 |
| 2020/06/30 | 3,175 | 3,295 | 3,175 | 3,210 | 38,600 |
| 2020/06/29 | 3,185 | 3,240 | 3,135 | 3,175 | 48,000 |
| 2020/06/26 | 3,220 | 3,240 | 3,170 | 3,185 | 36,300 |
| 2020/06/25 | 3,250 | 3,265 | 3,220 | 3,230 | 31,100 |
| 2020/06/24 | 3,360 | 3,380 | 3,290 | 3,290 | 41,700 |
| 2020/06/23 | 3,330 | 3,365 | 3,275 | 3,360 | 25,300 |
| 2020/06/22 | 3,260 | 3,360 | 3,240 | 3,315 | 27,800 |
| 2020/06/19 | 3,240 | 3,305 | 3,220 | 3,285 | 29,100 |
| 2020/06/18 | 3,235 | 3,290 | 3,155 | 3,205 | 39,700 |
| 2020/06/17 | 3,295 | 3,295 | 3,205 | 3,265 | 21,000 |
| 2020/06/16 | 3,240 | 3,325 | 3,220 | 3,285 | 32,500 |
| 2020/06/15 | 3,345 | 3,370 | 3,170 | 3,175 | 51,800 |
| 2020/06/12 | 3,350 | 3,360 | 3,245 | 3,340 | 39,700 |
| 2020/06/11 | 3,520 | 3,530 | 3,450 | 3,450 | 32,300 |
| 2020/06/10 | 3,505 | 3,545 | 3,470 | 3,520 | 25,800 |
| 2020/06/09 | 3,600 | 3,615 | 3,525 | 3,530 | 39,400 |
| 2020/06/08 | 3,525 | 3,640 | 3,520 | 3,575 | 40,200 |
| 2020/06/05 | 3,485 | 3,525 | 3,450 | 3,515 | 30,300 |
| 2020/06/04 | 3,520 | 3,520 | 3,420 | 3,515 | 29,000 |
| 2020/06/03 | 3,455 | 3,475 | 3,400 | 3,475 | 26,100 |
| 2020/06/02 | 3,455 | 3,505 | 3,435 | 3,455 | 28,800 |
| 2020/06/01 | 3,490 | 3,490 | 3,425 | 3,450 | 25,000 |
| 2020/05/29 | 3,410 | 3,475 | 3,405 | 3,435 | 35,600 |
| 2020/05/28 | 3,490 | 3,490 | 3,365 | 3,415 | 40,300 |
| 2020/05/27 | 3,380 | 3,425 | 3,300 | 3,420 | 36,400 |
| 2020/05/26 | 3,345 | 3,405 | 3,325 | 3,370 | 40,300 |
| 2020/05/25 | 3,380 | 3,430 | 3,345 | 3,350 | 42,500 |
| 2020/05/22 | 3,370 | 3,400 | 3,325 | 3,325 | 27,200 |
| 2020/05/21 | 3,370 | 3,430 | 3,310 | 3,400 | 52,500 |
| 2020/05/20 | 3,325 | 3,480 | 3,300 | 3,375 | 34,600 |
| 2020/05/19 | 3,250 | 3,405 | 3,240 | 3,365 | 69,200 |
| 2020/05/18 | 3,175 | 3,240 | 3,085 | 3,210 | 74,300 |
| 2020/05/15 | 3,415 | 3,480 | 3,160 | 3,245 | 111,000 |
| 2020/05/14 | 3,235 | 3,575 | 3,210 | 3,405 | 184,200 |
| 2020/05/13 | 2,998 | 3,070 | 2,954 | 3,040 | 24,000 |
| 2020/05/12 | 3,050 | 3,095 | 3,020 | 3,030 | 70,500 |
| 2020/05/11 | 2,993 | 3,100 | 2,967 | 3,080 | 55,500 |
| 2020/05/08 | 2,881 | 2,957 | 2,870 | 2,942 | 48,400 |
| 2020/05/07 | 2,830 | 2,900 | 2,789 | 2,868 | 54,800 |
| 2020/05/01 | 2,880 | 2,881 | 2,786 | 2,845 | 66,100 |
| 2020/04/30 | 3,095 | 3,095 | 2,912 | 2,930 | 81,600 |
| 2020/04/28 | 2,902 | 2,975 | 2,816 | 2,971 | 91,400 |
| 2020/04/27 | 2,819 | 2,884 | 2,766 | 2,882 | 64,500 |
| 2020/04/24 | 2,893 | 2,893 | 2,790 | 2,821 | 50,900 |
| 2020/04/23 | 2,846 | 2,922 | 2,814 | 2,922 | 36,800 |
| 2020/04/22 | 2,856 | 2,858 | 2,784 | 2,815 | 50,800 |
| 2020/04/21 | 2,955 | 2,981 | 2,890 | 2,933 | 44,100 |
| 2020/04/20 | 2,992 | 3,060 | 2,969 | 3,025 | 37,800 |
| 2020/04/17 | 3,080 | 3,120 | 2,982 | 3,035 | 46,700 |
| 2020/04/16 | 2,900 | 3,065 | 2,880 | 3,065 | 45,700 |
| 2020/04/15 | 3,050 | 3,055 | 2,930 | 2,941 | 57,900 |
| 2020/04/14 | 2,920 | 3,060 | 2,920 | 3,030 | 41,000 |
| 2020/04/13 | 3,015 | 3,025 | 2,924 | 2,959 | 35,700 |
| 2020/04/10 | 2,930 | 3,065 | 2,861 | 3,065 | 38,400 |
| 2020/04/09 | 2,936 | 2,942 | 2,851 | 2,941 | 56,500 |
| 2020/04/08 | 2,950 | 2,960 | 2,810 | 2,949 | 61,900 |
| 2020/04/07 | 2,985 | 3,065 | 2,837 | 2,950 | 67,500 |
| 2020/04/06 | 2,802 | 3,000 | 2,802 | 2,985 | 30,100 |
| 2020/04/03 | 2,979 | 3,020 | 2,817 | 2,852 | 24,500 |
| 2020/04/02 | 3,035 | 3,100 | 2,962 | 2,978 | 29,900 |
| 2020/04/01 | 3,055 | 3,185 | 3,020 | 3,070 | 34,500 |
| 2020/03/31 | 3,195 | 3,205 | 3,060 | 3,140 | 44,100 |
| 2020/03/30 | 3,125 | 3,220 | 3,040 | 3,220 | 28,800 |
| 2020/03/27 | 3,225 | 3,245 | 3,080 | 3,195 | 37,800 |
| 2020/03/26 | 3,165 | 3,180 | 2,963 | 3,060 | 40,600 |
| 2020/03/25 | 3,030 | 3,240 | 3,030 | 3,225 | 59,400 |
| 2020/03/24 | 2,970 | 3,000 | 2,870 | 3,000 | 36,800 |
| 2020/03/23 | 2,842 | 2,941 | 2,690 | 2,856 | 53,400 |
| 2020/03/19 | 2,907 | 2,988 | 2,805 | 2,840 | 43,000 |
| 2020/03/18 | 3,105 | 3,135 | 2,890 | 2,911 | 75,400 |
| 2020/03/17 | 2,732 | 3,055 | 2,651 | 3,040 | 68,100 |
| 2020/03/16 | 2,838 | 2,990 | 2,733 | 2,777 | 74,500 |
| 2020/03/13 | 2,636 | 2,891 | 2,600 | 2,810 | 73,400 |
| 2020/03/12 | 2,955 | 3,040 | 2,822 | 2,866 | 52,800 |
| 2020/03/11 | 3,135 | 3,210 | 3,050 | 3,050 | 56,100 |
| 2020/03/10 | 2,926 | 3,310 | 2,829 | 3,205 | 64,500 |
| 2020/03/09 | 3,180 | 3,200 | 3,030 | 3,065 | 62,500 |
| 2020/03/06 | 3,350 | 3,380 | 3,300 | 3,320 | 39,200 |
| 2020/03/05 | 3,510 | 3,510 | 3,370 | 3,455 | 47,900 |
| 2020/03/04 | 3,355 | 3,475 | 3,315 | 3,430 | 42,300 |
| 2020/03/03 | 3,730 | 3,755 | 3,465 | 3,465 | 66,100 |
| 2020/03/02 | 3,370 | 3,635 | 3,360 | 3,595 | 115,100 |
| 2020/02/28 | 3,530 | 3,555 | 3,435 | 3,450 | 50,600 |
| 2020/02/27 | 3,795 | 3,795 | 3,670 | 3,670 | 45,100 |
| 2020/02/26 | 3,780 | 3,825 | 3,680 | 3,795 | 52,800 |
| 2020/02/25 | 3,755 | 3,950 | 3,755 | 3,860 | 53,500 |
| 2020/02/21 | 4,080 | 4,140 | 4,080 | 4,090 | 13,500 |
| 2020/02/20 | 4,260 | 4,260 | 4,100 | 4,110 | 42,500 |
| 2020/02/19 | 4,095 | 4,235 | 4,050 | 4,145 | 70,800 |
| 2020/02/18 | 4,055 | 4,100 | 3,940 | 4,055 | 112,200 |
| 2020/02/17 | 4,275 | 4,275 | 4,115 | 4,140 | 54,300 |
| 2020/02/14 | 4,610 | 4,650 | 4,300 | 4,315 | 106,700 |
| 2020/02/13 | 4,480 | 4,735 | 4,480 | 4,680 | 235,500 |
| 2020/02/12 | 4,485 | 4,565 | 4,410 | 4,565 | 177,400 |
| 2020/02/10 | 3,930 | 3,935 | 3,845 | 3,865 | 38,700 |
| 2020/02/07 | 4,005 | 4,050 | 3,915 | 3,930 | 55,600 |
| 2020/02/06 | 3,930 | 4,045 | 3,930 | 4,015 | 68,900 |
| 2020/02/05 | 3,815 | 3,875 | 3,790 | 3,850 | 59,900 |
| 2020/02/04 | 3,710 | 3,780 | 3,695 | 3,705 | 27,500 |
| 2020/02/03 | 3,700 | 3,785 | 3,670 | 3,740 | 50,700 |
| 2020/01/31 | 3,775 | 3,820 | 3,730 | 3,755 | 49,600 |
| 2020/01/30 | 3,785 | 3,850 | 3,705 | 3,730 | 69,700 |
| 2020/01/29 | 3,790 | 3,840 | 3,740 | 3,820 | 67,900 |
| 2020/01/28 | 3,880 | 3,895 | 3,770 | 3,810 | 120,400 |
| 2020/01/27 | 4,100 | 4,115 | 4,010 | 4,010 | 43,600 |
| 2020/01/24 | 4,295 | 4,310 | 4,190 | 4,190 | 36,600 |
| 2020/01/23 | 4,295 | 4,330 | 4,280 | 4,295 | 20,300 |
| 2020/01/22 | 4,245 | 4,380 | 4,245 | 4,350 | 29,200 |
| 2020/01/21 | 4,340 | 4,340 | 4,230 | 4,300 | 30,800 |
| 2020/01/20 | 4,375 | 4,430 | 4,355 | 4,355 | 30,500 |
| 2020/01/17 | 4,290 | 4,340 | 4,245 | 4,325 | 51,000 |
| 2020/01/16 | 4,425 | 4,450 | 4,335 | 4,360 | 43,600 |
| 2020/01/15 | 4,380 | 4,415 | 4,350 | 4,415 | 47,400 |
| 2020/01/14 | 4,380 | 4,425 | 4,380 | 4,410 | 45,400 |
| 2020/01/10 | 4,445 | 4,470 | 4,370 | 4,415 | 45,900 |
| 2020/01/09 | 4,445 | 4,490 | 4,415 | 4,445 | 48,600 |
| 2020/01/08 | 4,515 | 4,520 | 4,370 | 4,430 | 91,700 |
| 2020/01/07 | 4,615 | 4,695 | 4,615 | 4,655 | 38,500 |
| 2020/01/06 | 4,695 | 4,695 | 4,615 | 4,635 | 31,300 |