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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,275 | 4,360 | 4,230 | 4,285 | 19,200 |
| 2022/12/29 | 4,280 | 4,340 | 4,270 | 4,310 | 24,000 |
| 2022/12/28 | 4,295 | 4,365 | 4,270 | 4,290 | 21,400 |
| 2022/12/27 | 4,225 | 4,360 | 4,225 | 4,290 | 19,900 |
| 2022/12/26 | 4,215 | 4,275 | 4,090 | 4,225 | 19,500 |
| 2022/12/23 | 4,215 | 4,220 | 4,115 | 4,115 | 19,200 |
| 2022/12/22 | 4,275 | 4,360 | 4,250 | 4,260 | 22,900 |
| 2022/12/21 | 4,410 | 4,410 | 4,250 | 4,280 | 34,200 |
| 2022/12/20 | 4,630 | 4,665 | 4,440 | 4,480 | 40,200 |
| 2022/12/19 | 4,635 | 4,695 | 4,620 | 4,675 | 18,500 |
| 2022/12/16 | 4,790 | 4,790 | 4,680 | 4,680 | 29,300 |
| 2022/12/15 | 4,780 | 4,815 | 4,775 | 4,800 | 23,400 |
| 2022/12/14 | 4,735 | 4,770 | 4,710 | 4,770 | 21,200 |
| 2022/12/13 | 4,800 | 4,830 | 4,730 | 4,730 | 25,700 |
| 2022/12/12 | 4,710 | 4,775 | 4,695 | 4,750 | 25,500 |
| 2022/12/09 | 4,795 | 4,810 | 4,715 | 4,735 | 41,100 |
| 2022/12/08 | 4,850 | 4,850 | 4,715 | 4,810 | 52,300 |
| 2022/12/07 | 4,815 | 4,880 | 4,755 | 4,830 | 85,300 |
| 2022/12/06 | 4,700 | 4,890 | 4,680 | 4,815 | 129,900 |
| 2022/12/05 | 4,600 | 4,775 | 4,600 | 4,755 | 163,900 |
| 2022/12/02 | 4,310 | 4,475 | 4,310 | 4,460 | 84,000 |
| 2022/12/01 | 4,200 | 4,320 | 4,200 | 4,310 | 54,900 |
| 2022/11/30 | 4,070 | 4,240 | 4,070 | 4,210 | 44,700 |
| 2022/11/29 | 4,035 | 4,085 | 4,035 | 4,070 | 15,500 |
| 2022/11/28 | 4,085 | 4,100 | 4,035 | 4,070 | 8,500 |
| 2022/11/25 | 4,105 | 4,125 | 4,055 | 4,085 | 10,900 |
| 2022/11/24 | 4,100 | 4,155 | 4,080 | 4,115 | 33,200 |
| 2022/11/22 | 4,005 | 4,075 | 3,980 | 4,060 | 27,200 |
| 2022/11/21 | 4,070 | 4,070 | 3,975 | 4,005 | 19,200 |
| 2022/11/18 | 3,965 | 4,040 | 3,960 | 4,000 | 27,100 |
| 2022/11/17 | 3,920 | 4,010 | 3,880 | 3,965 | 35,200 |
| 2022/11/16 | 3,885 | 3,890 | 3,795 | 3,850 | 16,000 |
| 2022/11/15 | 3,835 | 3,900 | 3,820 | 3,885 | 13,700 |
| 2022/11/14 | 3,920 | 3,930 | 3,840 | 3,840 | 27,000 |
| 2022/11/11 | 4,055 | 4,130 | 3,930 | 3,930 | 45,700 |
| 2022/11/10 | 3,950 | 4,065 | 3,905 | 3,985 | 90,800 |
| 2022/11/09 | 3,810 | 3,850 | 3,775 | 3,805 | 19,100 |
| 2022/11/08 | 3,650 | 3,800 | 3,650 | 3,775 | 24,700 |
| 2022/11/07 | 3,610 | 3,675 | 3,610 | 3,635 | 11,900 |
| 2022/11/04 | 3,635 | 3,725 | 3,635 | 3,675 | 19,300 |
| 2022/11/02 | 3,650 | 3,680 | 3,610 | 3,635 | 33,700 |
| 2022/11/01 | 3,690 | 3,730 | 3,660 | 3,680 | 8,900 |
| 2022/10/31 | 3,760 | 3,765 | 3,680 | 3,705 | 16,700 |
| 2022/10/28 | 3,685 | 3,720 | 3,635 | 3,690 | 74,600 |
| 2022/10/27 | 3,770 | 3,775 | 3,700 | 3,700 | 19,000 |
| 2022/10/26 | 3,840 | 3,870 | 3,810 | 3,815 | 9,900 |
| 2022/10/25 | 3,810 | 3,860 | 3,800 | 3,840 | 15,900 |
| 2022/10/24 | 3,900 | 3,930 | 3,805 | 3,805 | 14,500 |
| 2022/10/21 | 3,945 | 3,950 | 3,875 | 3,875 | 18,500 |
| 2022/10/20 | 3,940 | 3,985 | 3,940 | 3,960 | 20,600 |
| 2022/10/19 | 3,960 | 4,005 | 3,960 | 3,990 | 17,600 |
| 2022/10/18 | 3,900 | 3,975 | 3,890 | 3,960 | 37,700 |
| 2022/10/17 | 3,765 | 3,825 | 3,760 | 3,795 | 23,700 |
| 2022/10/14 | 3,785 | 3,830 | 3,740 | 3,795 | 40,500 |
| 2022/10/13 | 3,615 | 3,670 | 3,580 | 3,645 | 22,600 |
| 2022/10/12 | 3,575 | 3,640 | 3,555 | 3,615 | 27,100 |
| 2022/10/11 | 3,625 | 3,645 | 3,565 | 3,600 | 28,500 |
| 2022/10/07 | 3,740 | 3,740 | 3,670 | 3,695 | 16,500 |
| 2022/10/06 | 3,815 | 3,830 | 3,760 | 3,770 | 21,900 |
| 2022/10/05 | 3,875 | 3,875 | 3,760 | 3,790 | 21,800 |
| 2022/10/04 | 3,750 | 3,775 | 3,720 | 3,775 | 43,000 |
| 2022/10/03 | 3,580 | 3,660 | 3,580 | 3,655 | 23,200 |
| 2022/09/30 | 3,690 | 3,705 | 3,575 | 3,580 | 36,000 |
| 2022/09/29 | 3,725 | 3,775 | 3,690 | 3,760 | 51,200 |
| 2022/09/28 | 3,810 | 3,885 | 3,790 | 3,870 | 38,400 |
| 2022/09/27 | 3,800 | 3,860 | 3,775 | 3,825 | 28,800 |
| 2022/09/26 | 3,790 | 3,815 | 3,735 | 3,735 | 48,800 |
| 2022/09/22 | 3,875 | 3,915 | 3,865 | 3,905 | 20,900 |
| 2022/09/21 | 3,965 | 3,965 | 3,895 | 3,930 | 23,700 |
| 2022/09/20 | 4,055 | 4,100 | 4,015 | 4,035 | 19,000 |
| 2022/09/16 | 4,100 | 4,100 | 4,040 | 4,045 | 27,900 |
| 2022/09/15 | 4,150 | 4,150 | 4,070 | 4,100 | 19,300 |
| 2022/09/14 | 4,185 | 4,185 | 4,075 | 4,080 | 32,100 |
| 2022/09/13 | 4,210 | 4,300 | 4,195 | 4,255 | 47,000 |
| 2022/09/12 | 4,150 | 4,180 | 4,135 | 4,140 | 25,100 |
| 2022/09/09 | 4,125 | 4,185 | 4,110 | 4,150 | 44,900 |
| 2022/09/08 | 4,055 | 4,145 | 4,045 | 4,125 | 34,900 |
| 2022/09/07 | 4,020 | 4,020 | 3,935 | 3,975 | 30,000 |
| 2022/09/06 | 4,060 | 4,085 | 4,025 | 4,040 | 26,100 |
| 2022/09/05 | 3,985 | 4,045 | 3,975 | 4,035 | 25,200 |
| 2022/09/02 | 4,080 | 4,090 | 3,975 | 4,000 | 27,400 |
| 2022/09/01 | 4,100 | 4,105 | 4,035 | 4,080 | 27,100 |
| 2022/08/31 | 4,155 | 4,155 | 4,100 | 4,105 | 19,200 |
| 2022/08/30 | 4,195 | 4,215 | 4,170 | 4,200 | 27,700 |
| 2022/08/29 | 4,170 | 4,170 | 4,125 | 4,155 | 33,400 |
| 2022/08/26 | 4,215 | 4,280 | 4,180 | 4,265 | 29,700 |
| 2022/08/25 | 4,185 | 4,255 | 4,170 | 4,215 | 61,000 |
| 2022/08/24 | 4,200 | 4,235 | 4,200 | 4,210 | 35,600 |
| 2022/08/23 | 4,175 | 4,185 | 4,095 | 4,175 | 35,600 |
| 2022/08/22 | 4,140 | 4,210 | 4,115 | 4,195 | 41,000 |
| 2022/08/19 | 4,195 | 4,230 | 4,190 | 4,210 | 64,500 |
| 2022/08/18 | 4,090 | 4,140 | 4,075 | 4,140 | 41,600 |
| 2022/08/17 | 4,050 | 4,060 | 4,010 | 4,040 | 16,900 |
| 2022/08/16 | 4,100 | 4,100 | 4,005 | 4,005 | 35,800 |
| 2022/08/15 | 4,020 | 4,100 | 4,005 | 4,100 | 33,700 |
| 2022/08/12 | 3,990 | 4,030 | 3,915 | 4,025 | 45,800 |
| 2022/08/10 | 3,935 | 3,935 | 3,820 | 3,920 | 30,700 |
| 2022/08/09 | 4,010 | 4,075 | 3,935 | 3,955 | 106,800 |
| 2022/08/08 | 3,840 | 4,010 | 3,835 | 3,950 | 145,600 |
| 2022/08/05 | 3,650 | 3,715 | 3,640 | 3,700 | 27,500 |
| 2022/08/04 | 3,655 | 3,720 | 3,650 | 3,700 | 31,300 |
| 2022/08/03 | 3,605 | 3,675 | 3,595 | 3,665 | 16,800 |
| 2022/08/02 | 3,635 | 3,655 | 3,555 | 3,605 | 30,000 |
| 2022/08/01 | 3,705 | 3,720 | 3,670 | 3,680 | 16,600 |
| 2022/07/29 | 3,655 | 3,685 | 3,645 | 3,670 | 15,500 |
| 2022/07/28 | 3,670 | 3,725 | 3,640 | 3,690 | 35,000 |
| 2022/07/27 | 3,580 | 3,660 | 3,535 | 3,650 | 30,200 |
| 2022/07/26 | 3,510 | 3,565 | 3,490 | 3,560 | 16,700 |
| 2022/07/25 | 3,505 | 3,530 | 3,480 | 3,500 | 11,900 |
| 2022/07/22 | 3,450 | 3,555 | 3,425 | 3,535 | 44,000 |
| 2022/07/21 | 3,450 | 3,490 | 3,420 | 3,465 | 29,500 |
| 2022/07/20 | 3,530 | 3,535 | 3,445 | 3,475 | 34,500 |
| 2022/07/19 | 3,425 | 3,460 | 3,415 | 3,460 | 10,600 |
| 2022/07/15 | 3,520 | 3,520 | 3,420 | 3,425 | 15,000 |
| 2022/07/14 | 3,510 | 3,515 | 3,465 | 3,490 | 12,600 |
| 2022/07/13 | 3,480 | 3,535 | 3,455 | 3,510 | 11,200 |
| 2022/07/12 | 3,565 | 3,565 | 3,425 | 3,445 | 16,100 |
| 2022/07/11 | 3,550 | 3,600 | 3,540 | 3,560 | 15,200 |
| 2022/07/08 | 3,550 | 3,605 | 3,545 | 3,550 | 30,100 |
| 2022/07/07 | 3,480 | 3,535 | 3,475 | 3,530 | 22,300 |
| 2022/07/06 | 3,525 | 3,525 | 3,455 | 3,485 | 21,200 |
| 2022/07/05 | 3,595 | 3,650 | 3,535 | 3,560 | 28,800 |
| 2022/07/04 | 3,620 | 3,650 | 3,575 | 3,595 | 47,900 |
| 2022/07/01 | 3,550 | 3,620 | 3,510 | 3,550 | 43,400 |
| 2022/06/30 | 3,555 | 3,575 | 3,515 | 3,540 | 44,800 |
| 2022/06/29 | 3,640 | 3,640 | 3,515 | 3,555 | 74,100 |
| 2022/06/28 | 3,575 | 3,665 | 3,575 | 3,655 | 42,800 |
| 2022/06/27 | 3,610 | 3,610 | 3,555 | 3,575 | 26,400 |
| 2022/06/24 | 3,575 | 3,580 | 3,515 | 3,535 | 24,700 |
| 2022/06/23 | 3,635 | 3,660 | 3,580 | 3,580 | 42,500 |
| 2022/06/22 | 3,675 | 3,675 | 3,590 | 3,640 | 61,600 |
| 2022/06/21 | 3,415 | 3,505 | 3,400 | 3,465 | 34,800 |
| 2022/06/20 | 3,490 | 3,520 | 3,375 | 3,375 | 43,000 |
| 2022/06/17 | 3,430 | 3,435 | 3,390 | 3,405 | 52,600 |
| 2022/06/16 | 3,455 | 3,490 | 3,445 | 3,450 | 28,600 |
| 2022/06/15 | 3,380 | 3,430 | 3,375 | 3,390 | 44,900 |
| 2022/06/14 | 3,355 | 3,410 | 3,315 | 3,375 | 38,300 |
| 2022/06/13 | 3,375 | 3,420 | 3,355 | 3,400 | 34,700 |
| 2022/06/10 | 3,400 | 3,470 | 3,365 | 3,410 | 41,100 |
| 2022/06/09 | 3,435 | 3,475 | 3,385 | 3,425 | 35,400 |
| 2022/06/08 | 3,360 | 3,445 | 3,360 | 3,435 | 32,900 |
| 2022/06/07 | 3,345 | 3,365 | 3,320 | 3,335 | 20,900 |
| 2022/06/06 | 3,275 | 3,335 | 3,240 | 3,325 | 31,600 |
| 2022/06/03 | 3,225 | 3,290 | 3,225 | 3,275 | 24,900 |
| 2022/06/02 | 3,285 | 3,285 | 3,210 | 3,260 | 26,600 |
| 2022/06/01 | 3,205 | 3,285 | 3,200 | 3,285 | 47,400 |
| 2022/05/31 | 3,150 | 3,200 | 3,100 | 3,200 | 289,000 |
| 2022/05/30 | 3,110 | 3,180 | 3,080 | 3,155 | 146,500 |
| 2022/05/27 | 2,972 | 3,040 | 2,972 | 3,015 | 60,400 |
| 2022/05/26 | 2,888 | 2,973 | 2,888 | 2,947 | 50,500 |
| 2022/05/25 | 2,898 | 2,905 | 2,860 | 2,888 | 34,500 |
| 2022/05/24 | 2,926 | 2,949 | 2,905 | 2,918 | 32,800 |
| 2022/05/23 | 2,898 | 2,936 | 2,892 | 2,932 | 34,900 |
| 2022/05/20 | 2,865 | 2,915 | 2,808 | 2,898 | 46,700 |
| 2022/05/19 | 2,783 | 2,822 | 2,765 | 2,815 | 37,600 |
| 2022/05/18 | 2,894 | 2,898 | 2,830 | 2,883 | 26,000 |
| 2022/05/17 | 2,872 | 2,925 | 2,830 | 2,878 | 40,200 |
| 2022/05/16 | 2,859 | 2,910 | 2,839 | 2,870 | 65,700 |
| 2022/05/13 | 2,779 | 2,859 | 2,715 | 2,816 | 76,400 |
| 2022/05/12 | 2,879 | 2,890 | 2,805 | 2,829 | 72,900 |
| 2022/05/11 | 2,938 | 2,976 | 2,921 | 2,929 | 28,800 |
| 2022/05/10 | 2,942 | 2,978 | 2,900 | 2,966 | 27,200 |
| 2022/05/09 | 2,969 | 2,975 | 2,917 | 2,942 | 31,100 |
| 2022/05/06 | 2,950 | 2,989 | 2,922 | 2,966 | 35,900 |
| 2022/05/02 | 2,930 | 3,015 | 2,930 | 3,000 | 25,100 |
| 2022/04/28 | 2,930 | 2,992 | 2,930 | 2,980 | 38,400 |
| 2022/04/27 | 2,877 | 2,955 | 2,857 | 2,943 | 115,000 |
| 2022/04/26 | 2,934 | 2,977 | 2,911 | 2,946 | 38,300 |
| 2022/04/25 | 2,913 | 2,962 | 2,893 | 2,933 | 37,100 |
| 2022/04/22 | 2,950 | 2,972 | 2,937 | 2,937 | 31,000 |
| 2022/04/21 | 2,976 | 3,020 | 2,970 | 3,005 | 23,500 |
| 2022/04/20 | 2,990 | 2,991 | 2,945 | 2,963 | 33,000 |
| 2022/04/19 | 2,880 | 2,952 | 2,858 | 2,944 | 31,400 |
| 2022/04/18 | 2,879 | 2,879 | 2,802 | 2,858 | 32,700 |
| 2022/04/15 | 2,895 | 2,923 | 2,862 | 2,897 | 21,100 |
| 2022/04/14 | 2,911 | 2,922 | 2,883 | 2,898 | 20,500 |
| 2022/04/13 | 2,901 | 2,950 | 2,883 | 2,912 | 33,300 |
| 2022/04/12 | 2,986 | 2,986 | 2,865 | 2,892 | 62,900 |
| 2022/04/11 | 3,050 | 3,100 | 3,025 | 3,035 | 32,400 |
| 2022/04/08 | 3,070 | 3,085 | 3,030 | 3,075 | 45,800 |
| 2022/04/07 | 3,005 | 3,065 | 3,000 | 3,040 | 38,400 |
| 2022/04/06 | 3,045 | 3,080 | 2,990 | 3,055 | 48,500 |
| 2022/04/05 | 3,105 | 3,105 | 3,025 | 3,075 | 30,800 |
| 2022/04/04 | 3,070 | 3,075 | 3,030 | 3,065 | 24,500 |
| 2022/04/01 | 3,105 | 3,115 | 3,060 | 3,075 | 20,200 |
| 2022/03/31 | 3,175 | 3,185 | 3,105 | 3,115 | 22,400 |
| 2022/03/30 | 3,225 | 3,270 | 3,185 | 3,200 | 26,500 |
| 2022/03/29 | 3,295 | 3,295 | 3,220 | 3,245 | 36,100 |
| 2022/03/28 | 3,285 | 3,285 | 3,200 | 3,250 | 20,400 |
| 2022/03/25 | 3,245 | 3,270 | 3,180 | 3,245 | 30,900 |
| 2022/03/24 | 3,245 | 3,245 | 3,135 | 3,210 | 42,300 |
| 2022/03/23 | 3,310 | 3,325 | 3,280 | 3,280 | 26,200 |
| 2022/03/22 | 3,325 | 3,325 | 3,280 | 3,310 | 37,500 |
| 2022/03/18 | 3,225 | 3,290 | 3,225 | 3,260 | 34,800 |
| 2022/03/17 | 3,255 | 3,295 | 3,220 | 3,285 | 42,300 |
| 2022/03/16 | 3,160 | 3,170 | 3,115 | 3,145 | 27,600 |
| 2022/03/15 | 3,075 | 3,155 | 3,070 | 3,125 | 37,800 |
| 2022/03/14 | 3,000 | 3,095 | 2,970 | 3,070 | 37,100 |
| 2022/03/11 | 2,981 | 3,015 | 2,980 | 2,993 | 43,800 |
| 2022/03/10 | 2,962 | 3,030 | 2,932 | 3,030 | 43,800 |
| 2022/03/09 | 2,788 | 2,908 | 2,788 | 2,862 | 53,000 |
| 2022/03/08 | 2,809 | 2,809 | 2,744 | 2,774 | 81,300 |
| 2022/03/07 | 2,929 | 2,929 | 2,812 | 2,863 | 59,500 |
| 2022/03/04 | 3,010 | 3,010 | 2,941 | 2,974 | 32,600 |
| 2022/03/03 | 3,005 | 3,045 | 3,000 | 3,000 | 23,700 |
| 2022/03/02 | 3,015 | 3,020 | 2,972 | 3,005 | 37,100 |
| 2022/03/01 | 3,020 | 3,090 | 3,020 | 3,035 | 39,200 |
| 2022/02/28 | 2,960 | 2,992 | 2,914 | 2,992 | 49,400 |
| 2022/02/25 | 2,905 | 2,972 | 2,856 | 2,949 | 85,700 |
| 2022/02/24 | 2,884 | 2,906 | 2,837 | 2,855 | 44,000 |
| 2022/02/22 | 2,907 | 2,999 | 2,895 | 2,918 | 36,900 |
| 2022/02/21 | 2,886 | 2,977 | 2,870 | 2,957 | 61,800 |
| 2022/02/18 | 2,902 | 2,931 | 2,870 | 2,907 | 64,600 |
| 2022/02/17 | 3,055 | 3,055 | 2,963 | 2,989 | 45,300 |
| 2022/02/16 | 2,990 | 3,080 | 2,990 | 3,065 | 60,500 |
| 2022/02/15 | 3,045 | 3,045 | 2,908 | 2,987 | 88,300 |
| 2022/02/14 | 3,040 | 3,040 | 2,945 | 3,010 | 35,300 |
| 2022/02/10 | 3,070 | 3,245 | 3,060 | 3,090 | 95,700 |
| 2022/02/09 | 3,030 | 3,080 | 2,986 | 3,065 | 55,600 |
| 2022/02/08 | 2,963 | 3,055 | 2,955 | 3,020 | 37,900 |
| 2022/02/07 | 2,943 | 2,962 | 2,891 | 2,924 | 40,300 |
| 2022/02/04 | 2,978 | 2,978 | 2,907 | 2,944 | 25,100 |
| 2022/02/03 | 3,040 | 3,040 | 2,970 | 2,982 | 33,500 |
| 2022/02/02 | 2,975 | 3,050 | 2,962 | 3,050 | 27,600 |
| 2022/02/01 | 3,065 | 3,075 | 2,958 | 2,958 | 35,000 |
| 2022/01/31 | 3,045 | 3,060 | 3,005 | 3,060 | 34,600 |
| 2022/01/28 | 2,950 | 3,065 | 2,950 | 3,055 | 56,900 |
| 2022/01/27 | 3,065 | 3,075 | 2,932 | 2,947 | 57,100 |
| 2022/01/26 | 3,070 | 3,120 | 3,055 | 3,080 | 36,200 |
| 2022/01/25 | 3,175 | 3,175 | 3,035 | 3,055 | 42,300 |
| 2022/01/24 | 3,175 | 3,195 | 3,110 | 3,175 | 29,200 |
| 2022/01/21 | 3,195 | 3,195 | 3,115 | 3,170 | 22,200 |
| 2022/01/20 | 3,155 | 3,245 | 3,150 | 3,210 | 29,700 |
| 2022/01/19 | 3,240 | 3,260 | 3,160 | 3,160 | 45,200 |
| 2022/01/18 | 3,260 | 3,310 | 3,225 | 3,275 | 30,000 |
| 2022/01/17 | 3,240 | 3,250 | 3,180 | 3,230 | 29,100 |
| 2022/01/14 | 3,260 | 3,260 | 3,135 | 3,190 | 39,800 |
| 2022/01/13 | 3,330 | 3,335 | 3,245 | 3,270 | 37,700 |
| 2022/01/12 | 3,260 | 3,310 | 3,235 | 3,295 | 44,100 |
| 2022/01/11 | 3,270 | 3,305 | 3,235 | 3,250 | 51,100 |
| 2022/01/07 | 3,240 | 3,285 | 3,200 | 3,265 | 53,300 |
| 2022/01/06 | 3,220 | 3,260 | 3,195 | 3,230 | 44,000 |
| 2022/01/05 | 3,230 | 3,250 | 3,195 | 3,250 | 28,500 |
| 2022/01/04 | 3,170 | 3,235 | 3,145 | 3,235 | 33,900 |