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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,110 | 3,190 | 3,110 | 3,170 | 21,300 |
| 2021/12/29 | 3,085 | 3,170 | 3,080 | 3,160 | 63,000 |
| 2021/12/28 | 3,025 | 3,085 | 2,998 | 3,085 | 51,300 |
| 2021/12/27 | 3,045 | 3,050 | 2,965 | 2,991 | 38,900 |
| 2021/12/24 | 3,040 | 3,060 | 3,035 | 3,050 | 19,800 |
| 2021/12/23 | 2,997 | 3,030 | 2,975 | 3,030 | 31,400 |
| 2021/12/22 | 2,992 | 3,000 | 2,969 | 2,982 | 25,600 |
| 2021/12/21 | 2,995 | 3,030 | 2,966 | 2,992 | 39,300 |
| 2021/12/20 | 3,060 | 3,060 | 2,934 | 2,949 | 53,800 |
| 2021/12/17 | 3,110 | 3,120 | 3,045 | 3,070 | 27,100 |
| 2021/12/16 | 3,140 | 3,150 | 3,085 | 3,115 | 32,500 |
| 2021/12/15 | 3,150 | 3,175 | 3,120 | 3,140 | 25,000 |
| 2021/12/14 | 3,170 | 3,180 | 3,110 | 3,125 | 36,000 |
| 2021/12/13 | 3,175 | 3,200 | 3,125 | 3,145 | 41,500 |
| 2021/12/10 | 3,160 | 3,205 | 3,070 | 3,085 | 60,400 |
| 2021/12/09 | 3,005 | 3,185 | 3,005 | 3,135 | 87,700 |
| 2021/12/08 | 3,045 | 3,080 | 3,015 | 3,040 | 28,000 |
| 2021/12/07 | 2,876 | 3,045 | 2,876 | 3,045 | 74,300 |
| 2021/12/06 | 2,900 | 2,926 | 2,857 | 2,869 | 47,300 |
| 2021/12/03 | 2,888 | 2,921 | 2,835 | 2,912 | 53,800 |
| 2021/12/02 | 2,861 | 2,937 | 2,859 | 2,866 | 58,300 |
| 2021/12/01 | 2,878 | 2,930 | 2,837 | 2,901 | 73,100 |
| 2021/11/30 | 2,933 | 2,964 | 2,844 | 2,844 | 50,800 |
| 2021/11/29 | 2,924 | 2,993 | 2,868 | 2,883 | 76,800 |
| 2021/11/26 | 3,050 | 3,060 | 2,929 | 2,967 | 87,500 |
| 2021/11/25 | 3,135 | 3,135 | 3,050 | 3,050 | 32,000 |
| 2021/11/24 | 3,140 | 3,175 | 3,100 | 3,120 | 41,800 |
| 2021/11/22 | 3,170 | 3,185 | 3,090 | 3,115 | 42,900 |
| 2021/11/19 | 3,220 | 3,240 | 3,140 | 3,170 | 42,200 |
| 2021/11/18 | 3,195 | 3,240 | 3,150 | 3,190 | 44,700 |
| 2021/11/17 | 3,200 | 3,210 | 3,150 | 3,180 | 52,700 |
| 2021/11/16 | 3,135 | 3,235 | 3,105 | 3,135 | 58,900 |
| 2021/11/15 | 3,030 | 3,140 | 3,025 | 3,095 | 110,600 |
| 2021/11/12 | 3,100 | 3,320 | 3,100 | 3,295 | 177,300 |
| 2021/11/11 | 3,140 | 3,140 | 3,140 | 3,140 | 37,400 |
| 2021/11/10 | 3,820 | 3,840 | 3,805 | 3,840 | 39,000 |
| 2021/11/09 | 3,845 | 3,880 | 3,820 | 3,820 | 43,500 |
| 2021/11/08 | 3,845 | 3,870 | 3,805 | 3,820 | 35,200 |
| 2021/11/05 | 3,855 | 3,875 | 3,790 | 3,810 | 41,800 |
| 2021/11/04 | 3,815 | 3,835 | 3,770 | 3,835 | 42,300 |
| 2021/11/02 | 3,860 | 3,865 | 3,750 | 3,750 | 17,900 |
| 2021/11/01 | 3,795 | 3,830 | 3,750 | 3,830 | 23,500 |
| 2021/10/29 | 3,790 | 3,790 | 3,695 | 3,705 | 20,800 |
| 2021/10/28 | 3,745 | 3,800 | 3,705 | 3,790 | 37,600 |
| 2021/10/27 | 3,775 | 3,775 | 3,715 | 3,735 | 21,300 |
| 2021/10/26 | 3,760 | 3,830 | 3,755 | 3,790 | 13,600 |
| 2021/10/25 | 3,755 | 3,815 | 3,735 | 3,760 | 13,100 |
| 2021/10/22 | 3,800 | 3,825 | 3,755 | 3,790 | 23,400 |
| 2021/10/21 | 3,895 | 3,895 | 3,815 | 3,815 | 17,100 |
| 2021/10/20 | 3,900 | 3,925 | 3,850 | 3,860 | 16,000 |
| 2021/10/19 | 3,900 | 3,925 | 3,835 | 3,895 | 35,800 |
| 2021/10/18 | 3,910 | 3,925 | 3,840 | 3,855 | 26,800 |
| 2021/10/15 | 3,830 | 3,895 | 3,795 | 3,895 | 30,100 |
| 2021/10/14 | 3,735 | 3,780 | 3,715 | 3,780 | 20,000 |
| 2021/10/13 | 3,740 | 3,790 | 3,680 | 3,725 | 61,000 |
| 2021/10/12 | 3,780 | 3,785 | 3,740 | 3,775 | 32,800 |
| 2021/10/11 | 3,770 | 3,820 | 3,765 | 3,800 | 33,500 |
| 2021/10/08 | 3,690 | 3,790 | 3,690 | 3,735 | 37,100 |
| 2021/10/07 | 3,690 | 3,750 | 3,660 | 3,685 | 40,300 |
| 2021/10/06 | 3,730 | 3,785 | 3,650 | 3,685 | 58,500 |
| 2021/10/05 | 3,700 | 3,715 | 3,625 | 3,660 | 53,200 |
| 2021/10/04 | 3,790 | 3,825 | 3,730 | 3,745 | 85,600 |
| 2021/10/01 | 3,780 | 3,845 | 3,740 | 3,750 | 85,500 |
| 2021/09/30 | 3,905 | 3,935 | 3,835 | 3,850 | 123,800 |
| 2021/09/29 | 3,950 | 3,955 | 3,860 | 3,945 | 141,500 |
| 2021/09/28 | 4,170 | 4,170 | 4,080 | 4,115 | 128,500 |
| 2021/09/27 | 4,195 | 4,195 | 4,110 | 4,120 | 57,000 |
| 2021/09/24 | 4,195 | 4,210 | 4,120 | 4,160 | 63,700 |
| 2021/09/22 | 4,080 | 4,105 | 4,030 | 4,055 | 79,100 |
| 2021/09/21 | 4,100 | 4,155 | 4,085 | 4,150 | 74,800 |
| 2021/09/17 | 4,320 | 4,335 | 4,280 | 4,280 | 38,500 |
| 2021/09/16 | 4,415 | 4,415 | 4,265 | 4,320 | 47,400 |
| 2021/09/15 | 4,455 | 4,485 | 4,360 | 4,395 | 53,100 |
| 2021/09/14 | 4,440 | 4,515 | 4,405 | 4,455 | 87,400 |
| 2021/09/13 | 4,270 | 4,405 | 4,270 | 4,395 | 32,300 |
| 2021/09/10 | 4,260 | 4,320 | 4,255 | 4,310 | 47,900 |
| 2021/09/09 | 4,375 | 4,375 | 4,280 | 4,300 | 53,200 |
| 2021/09/08 | 4,395 | 4,410 | 4,330 | 4,375 | 51,700 |
| 2021/09/07 | 4,490 | 4,505 | 4,400 | 4,410 | 72,200 |
| 2021/09/06 | 4,380 | 4,490 | 4,380 | 4,445 | 58,000 |
| 2021/09/03 | 4,285 | 4,350 | 4,285 | 4,340 | 29,600 |
| 2021/09/02 | 4,275 | 4,360 | 4,230 | 4,285 | 49,300 |
| 2021/09/01 | 4,225 | 4,280 | 4,225 | 4,265 | 29,200 |
| 2021/08/31 | 4,220 | 4,245 | 4,195 | 4,240 | 42,300 |
| 2021/08/30 | 4,150 | 4,190 | 4,130 | 4,190 | 34,600 |
| 2021/08/27 | 4,080 | 4,125 | 4,075 | 4,095 | 31,900 |
| 2021/08/26 | 4,090 | 4,135 | 4,080 | 4,110 | 37,700 |
| 2021/08/25 | 4,090 | 4,150 | 4,055 | 4,075 | 47,900 |
| 2021/08/24 | 4,090 | 4,140 | 4,045 | 4,100 | 47,500 |
| 2021/08/23 | 4,000 | 4,060 | 3,975 | 4,030 | 66,200 |
| 2021/08/20 | 4,105 | 4,105 | 3,940 | 3,950 | 110,000 |
| 2021/08/19 | 4,275 | 4,310 | 4,150 | 4,160 | 123,000 |
| 2021/08/18 | 4,430 | 4,440 | 4,370 | 4,375 | 29,400 |
| 2021/08/17 | 4,415 | 4,510 | 4,380 | 4,465 | 80,200 |
| 2021/08/16 | 4,320 | 4,390 | 4,310 | 4,370 | 62,000 |
| 2021/08/13 | 4,370 | 4,415 | 4,335 | 4,365 | 54,700 |
| 2021/08/12 | 4,400 | 4,480 | 4,345 | 4,400 | 86,900 |
| 2021/08/11 | 4,365 | 4,410 | 4,270 | 4,400 | 184,500 |
| 2021/08/10 | 4,640 | 4,640 | 4,340 | 4,360 | 301,900 |
| 2021/08/06 | 4,915 | 4,955 | 4,870 | 4,910 | 23,700 |
| 2021/08/05 | 4,880 | 4,910 | 4,845 | 4,870 | 18,000 |
| 2021/08/04 | 5,010 | 5,010 | 4,905 | 4,905 | 15,100 |
| 2021/08/03 | 5,020 | 5,070 | 4,980 | 4,980 | 20,400 |
| 2021/08/02 | 4,880 | 5,010 | 4,860 | 5,010 | 28,800 |
| 2021/07/30 | 4,920 | 4,920 | 4,800 | 4,825 | 18,600 |
| 2021/07/29 | 4,910 | 4,950 | 4,885 | 4,920 | 17,500 |
| 2021/07/28 | 4,835 | 4,915 | 4,835 | 4,885 | 25,100 |
| 2021/07/27 | 4,880 | 4,910 | 4,850 | 4,850 | 26,300 |
| 2021/07/26 | 4,865 | 4,890 | 4,775 | 4,820 | 56,400 |
| 2021/07/21 | 4,800 | 4,860 | 4,755 | 4,770 | 33,800 |
| 2021/07/20 | 4,735 | 4,840 | 4,730 | 4,785 | 39,300 |
| 2021/07/19 | 4,900 | 4,910 | 4,745 | 4,785 | 55,700 |
| 2021/07/16 | 4,855 | 4,945 | 4,785 | 4,940 | 60,100 |
| 2021/07/15 | 4,930 | 4,930 | 4,865 | 4,895 | 41,500 |
| 2021/07/14 | 4,905 | 4,930 | 4,865 | 4,865 | 14,700 |
| 2021/07/13 | 4,880 | 4,990 | 4,880 | 4,935 | 23,700 |
| 2021/07/12 | 4,790 | 4,850 | 4,780 | 4,830 | 55,000 |
| 2021/07/09 | 4,690 | 4,735 | 4,635 | 4,720 | 37,800 |
| 2021/07/08 | 4,845 | 4,885 | 4,750 | 4,765 | 56,700 |
| 2021/07/07 | 4,880 | 4,910 | 4,860 | 4,865 | 21,500 |
| 2021/07/06 | 4,885 | 4,945 | 4,870 | 4,940 | 16,200 |
| 2021/07/05 | 4,900 | 4,935 | 4,865 | 4,865 | 16,600 |
| 2021/07/02 | 4,935 | 4,965 | 4,900 | 4,900 | 10,800 |
| 2021/07/01 | 4,950 | 4,995 | 4,920 | 4,935 | 28,500 |
| 2021/06/30 | 4,905 | 4,955 | 4,905 | 4,935 | 17,000 |
| 2021/06/29 | 4,920 | 4,940 | 4,890 | 4,905 | 19,600 |
| 2021/06/28 | 4,950 | 5,010 | 4,950 | 4,955 | 17,200 |
| 2021/06/25 | 4,890 | 4,965 | 4,890 | 4,940 | 27,300 |
| 2021/06/24 | 4,990 | 4,990 | 4,880 | 4,880 | 59,200 |
| 2021/06/23 | 5,060 | 5,080 | 4,970 | 4,990 | 21,500 |
| 2021/06/22 | 5,000 | 5,090 | 4,970 | 5,000 | 46,500 |
| 2021/06/21 | 4,990 | 5,000 | 4,865 | 4,865 | 38,100 |
| 2021/06/18 | 5,070 | 5,120 | 4,965 | 5,090 | 79,200 |
| 2021/06/17 | 5,160 | 5,180 | 5,070 | 5,100 | 23,500 |
| 2021/06/16 | 5,250 | 5,250 | 5,160 | 5,180 | 28,600 |
| 2021/06/15 | 5,300 | 5,320 | 5,250 | 5,280 | 14,500 |
| 2021/06/14 | 5,240 | 5,320 | 5,170 | 5,300 | 22,000 |
| 2021/06/11 | 5,350 | 5,350 | 5,250 | 5,250 | 19,800 |
| 2021/06/10 | 5,240 | 5,370 | 5,210 | 5,300 | 19,200 |
| 2021/06/09 | 5,420 | 5,430 | 5,320 | 5,320 | 21,100 |
| 2021/06/08 | 5,450 | 5,500 | 5,410 | 5,410 | 21,100 |
| 2021/06/07 | 5,520 | 5,540 | 5,410 | 5,450 | 39,800 |
| 2021/06/04 | 5,500 | 5,510 | 5,410 | 5,420 | 39,600 |
| 2021/06/03 | 5,450 | 5,610 | 5,450 | 5,580 | 51,000 |
| 2021/06/02 | 5,420 | 5,510 | 5,370 | 5,390 | 73,800 |
| 2021/06/01 | 5,440 | 5,450 | 5,190 | 5,320 | 50,800 |
| 2021/05/31 | 5,330 | 5,380 | 5,260 | 5,290 | 22,300 |
| 2021/05/28 | 5,210 | 5,400 | 5,200 | 5,360 | 34,000 |
| 2021/05/27 | 5,350 | 5,370 | 5,150 | 5,150 | 32,000 |
| 2021/05/26 | 5,210 | 5,240 | 5,100 | 5,240 | 41,800 |
| 2021/05/25 | 5,330 | 5,400 | 5,290 | 5,290 | 32,900 |
| 2021/05/24 | 5,480 | 5,520 | 5,400 | 5,410 | 20,500 |
| 2021/05/21 | 5,500 | 5,500 | 5,390 | 5,440 | 31,000 |
| 2021/05/20 | 5,350 | 5,500 | 5,320 | 5,410 | 23,000 |
| 2021/05/19 | 5,310 | 5,440 | 5,310 | 5,380 | 34,800 |
| 2021/05/18 | 5,190 | 5,450 | 5,190 | 5,420 | 40,800 |
| 2021/05/17 | 5,390 | 5,390 | 4,905 | 5,160 | 128,400 |
| 2021/05/14 | 5,050 | 5,590 | 5,050 | 5,410 | 137,400 |
| 2021/05/13 | 5,000 | 5,130 | 4,560 | 4,990 | 117,500 |
| 2021/05/12 | 5,220 | 5,270 | 5,110 | 5,150 | 45,200 |
| 2021/05/11 | 5,220 | 5,300 | 5,090 | 5,120 | 27,200 |
| 2021/05/10 | 5,120 | 5,260 | 5,100 | 5,230 | 32,600 |
| 2021/05/07 | 5,040 | 5,200 | 5,040 | 5,120 | 45,200 |
| 2021/05/06 | 5,060 | 5,140 | 5,020 | 5,040 | 34,800 |
| 2021/04/30 | 5,230 | 5,260 | 5,010 | 5,040 | 55,100 |
| 2021/04/28 | 5,140 | 5,300 | 5,140 | 5,220 | 121,300 |
| 2021/04/27 | 5,100 | 5,190 | 5,040 | 5,120 | 37,700 |
| 2021/04/26 | 5,220 | 5,220 | 5,110 | 5,120 | 35,200 |
| 2021/04/23 | 5,320 | 5,420 | 5,230 | 5,260 | 27,300 |
| 2021/04/22 | 5,320 | 5,420 | 5,310 | 5,390 | 27,700 |
| 2021/04/21 | 5,280 | 5,310 | 5,150 | 5,170 | 37,900 |
| 2021/04/20 | 5,430 | 5,510 | 5,370 | 5,380 | 27,700 |
| 2021/04/19 | 5,440 | 5,570 | 5,420 | 5,490 | 24,700 |
| 2021/04/16 | 5,490 | 5,500 | 5,410 | 5,410 | 15,800 |
| 2021/04/15 | 5,430 | 5,490 | 5,370 | 5,460 | 18,500 |
| 2021/04/14 | 5,410 | 5,460 | 5,350 | 5,440 | 36,600 |
| 2021/04/13 | 5,500 | 5,590 | 5,480 | 5,490 | 39,400 |
| 2021/04/12 | 5,650 | 5,650 | 5,490 | 5,490 | 23,400 |
| 2021/04/09 | 5,560 | 5,630 | 5,520 | 5,600 | 29,300 |
| 2021/04/08 | 5,420 | 5,560 | 5,420 | 5,520 | 32,900 |
| 2021/04/07 | 5,400 | 5,500 | 5,400 | 5,480 | 18,600 |
| 2021/04/06 | 5,500 | 5,520 | 5,390 | 5,410 | 19,200 |
| 2021/04/05 | 5,470 | 5,540 | 5,450 | 5,500 | 21,100 |
| 2021/04/02 | 5,430 | 5,480 | 5,370 | 5,450 | 22,800 |
| 2021/04/01 | 5,330 | 5,420 | 5,210 | 5,380 | 34,200 |
| 2021/03/31 | 5,480 | 5,550 | 5,220 | 5,260 | 82,300 |
| 2021/03/30 | 5,400 | 5,550 | 5,390 | 5,480 | 40,200 |
| 2021/03/29 | 5,580 | 5,580 | 5,360 | 5,440 | 37,400 |
| 2021/03/26 | 5,470 | 5,570 | 5,400 | 5,480 | 56,600 |
| 2021/03/25 | 5,280 | 5,460 | 5,280 | 5,320 | 36,200 |
| 2021/03/24 | 5,250 | 5,260 | 5,110 | 5,180 | 33,600 |
| 2021/03/23 | 5,440 | 5,450 | 5,250 | 5,250 | 35,400 |
| 2021/03/22 | 5,420 | 5,430 | 5,280 | 5,390 | 32,800 |
| 2021/03/19 | 5,340 | 5,480 | 5,300 | 5,480 | 42,300 |
| 2021/03/18 | 5,460 | 5,460 | 5,380 | 5,440 | 28,200 |
| 2021/03/17 | 5,400 | 5,400 | 5,280 | 5,390 | 33,200 |
| 2021/03/16 | 5,410 | 5,440 | 5,330 | 5,400 | 26,200 |
| 2021/03/15 | 5,360 | 5,360 | 5,190 | 5,350 | 35,100 |
| 2021/03/12 | 5,210 | 5,310 | 5,110 | 5,270 | 35,600 |
| 2021/03/11 | 5,180 | 5,220 | 5,090 | 5,130 | 45,200 |
| 2021/03/10 | 5,210 | 5,250 | 5,130 | 5,180 | 39,200 |
| 2021/03/09 | 5,290 | 5,290 | 5,070 | 5,110 | 83,300 |
| 2021/03/08 | 5,390 | 5,390 | 5,180 | 5,240 | 27,800 |
| 2021/03/05 | 5,210 | 5,250 | 5,070 | 5,230 | 41,100 |
| 2021/03/04 | 5,400 | 5,400 | 5,230 | 5,280 | 54,800 |
| 2021/03/03 | 5,340 | 5,500 | 5,340 | 5,470 | 54,900 |
| 2021/03/02 | 5,570 | 5,570 | 5,310 | 5,390 | 52,600 |
| 2021/03/01 | 5,390 | 5,530 | 5,340 | 5,520 | 43,600 |
| 2021/02/26 | 5,330 | 5,440 | 5,270 | 5,370 | 79,400 |
| 2021/02/25 | 5,510 | 5,610 | 5,480 | 5,500 | 52,000 |
| 2021/02/24 | 5,600 | 5,620 | 5,370 | 5,440 | 85,400 |
| 2021/02/22 | 5,660 | 5,730 | 5,600 | 5,630 | 38,600 |
| 2021/02/19 | 5,730 | 5,740 | 5,500 | 5,520 | 67,200 |
| 2021/02/18 | 5,820 | 5,860 | 5,590 | 5,830 | 97,700 |
| 2021/02/17 | 5,880 | 6,010 | 5,810 | 5,860 | 52,900 |
| 2021/02/16 | 6,290 | 6,290 | 5,910 | 5,940 | 86,900 |
| 2021/02/15 | 6,130 | 6,290 | 6,100 | 6,200 | 48,700 |
| 2021/02/12 | 6,420 | 6,530 | 5,950 | 6,030 | 206,900 |
| 2021/02/10 | 5,910 | 5,960 | 5,850 | 5,920 | 37,200 |
| 2021/02/09 | 6,010 | 6,040 | 5,920 | 5,980 | 27,300 |
| 2021/02/08 | 5,950 | 6,090 | 5,920 | 6,060 | 32,200 |
| 2021/02/05 | 6,020 | 6,030 | 5,890 | 6,010 | 59,600 |
| 2021/02/04 | 6,120 | 6,120 | 5,930 | 6,030 | 40,900 |
| 2021/02/03 | 6,170 | 6,350 | 6,130 | 6,130 | 73,400 |
| 2021/02/02 | 6,010 | 6,220 | 6,010 | 6,120 | 64,400 |
| 2021/02/01 | 5,770 | 6,050 | 5,770 | 5,990 | 50,800 |
| 2021/01/29 | 5,910 | 5,940 | 5,710 | 5,740 | 60,800 |
| 2021/01/28 | 5,910 | 5,930 | 5,680 | 5,780 | 70,200 |
| 2021/01/27 | 5,880 | 6,000 | 5,830 | 5,970 | 32,700 |
| 2021/01/26 | 5,890 | 5,930 | 5,830 | 5,880 | 26,900 |
| 2021/01/25 | 6,050 | 6,050 | 5,910 | 5,930 | 34,100 |
| 2021/01/22 | 6,190 | 6,190 | 5,960 | 6,020 | 44,400 |
| 2021/01/21 | 6,370 | 6,370 | 6,200 | 6,200 | 30,900 |
| 2021/01/20 | 6,430 | 6,450 | 6,220 | 6,280 | 34,800 |
| 2021/01/19 | 6,280 | 6,620 | 6,270 | 6,450 | 77,700 |
| 2021/01/18 | 6,230 | 6,320 | 6,170 | 6,260 | 41,700 |
| 2021/01/15 | 6,480 | 6,570 | 6,400 | 6,420 | 67,800 |
| 2021/01/14 | 6,650 | 6,650 | 6,370 | 6,420 | 76,600 |
| 2021/01/13 | 6,600 | 6,790 | 6,450 | 6,750 | 78,600 |
| 2021/01/12 | 6,650 | 6,750 | 6,540 | 6,540 | 94,400 |
| 2021/01/08 | 6,550 | 6,840 | 6,540 | 6,790 | 117,300 |
| 2021/01/07 | 6,190 | 6,630 | 6,180 | 6,470 | 162,600 |
| 2021/01/06 | 6,180 | 6,220 | 5,970 | 6,010 | 38,400 |
| 2021/01/05 | 6,290 | 6,440 | 6,170 | 6,170 | 75,300 |
| 2021/01/04 | 5,990 | 6,430 | 5,890 | 6,350 | 151,000 |