6284 日精エー・エス・ビー機械(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,349	2,400	2,349	2,358	39,900	2,358
2016-12-29	2,393	2,394	2,340	2,343	46,300	2,343
2016-12-28	2,351	2,405	2,325	2,394	68,800	2,394
2016-12-27	2,414	2,423	2,351	2,360	71,100	2,360
2016-12-26	2,405	2,443	2,405	2,429	61,200	2,429
2016-12-22	2,439	2,439	2,367	2,385	65,700	2,385
2016-12-21	2,465	2,499	2,449	2,458	53,600	2,458
2016-12-20	2,435	2,464	2,435	2,454	31,600	2,454
2016-12-19	2,440	2,472	2,429	2,444	38,100	2,444
2016-12-16	2,471	2,481	2,436	2,442	53,700	2,442
2016-12-15	2,469	2,515	2,451	2,460	64,400	2,460
2016-12-14	2,469	2,469	2,404	2,462	73,900	2,462
2016-12-13	2,490	2,500	2,440	2,475	68,100	2,475
2016-12-12	2,550	2,557	2,456	2,498	60,100	2,498
2016-12-09	2,491	2,549	2,490	2,549	76,100	2,549
2016-12-08	2,550	2,580	2,455	2,493	120,700	2,493
2016-12-07	2,474	2,514	2,464	2,510	82,000	2,510
2016-12-06	2,450	2,492	2,445	2,458	103,100	2,458
2016-12-05	2,396	2,443	2,372	2,431	76,500	2,431
2016-12-02	2,409	2,409	2,370	2,400	61,000	2,400
2016-12-01	2,417	2,446	2,401	2,409	85,300	2,409
2016-11-30	2,394	2,411	2,368	2,374	119,900	2,374
2016-11-29	2,360	2,390	2,343	2,385	86,200	2,385
2016-11-28	2,270	2,352	2,262	2,349	75,800	2,349
2016-11-25	2,263	2,335	2,250	2,298	76,500	2,298
2016-11-24	2,300	2,300	2,225	2,241	83,000	2,241
2016-11-22	2,326	2,326	2,260	2,281	61,600	2,281
2016-11-21	2,372	2,389	2,307	2,326	97,100	2,326
2016-11-18	2,200	2,340	2,198	2,339	178,000	2,339
2016-11-17	2,108	2,200	2,108	2,198	87,300	2,198
2016-11-16	2,121	2,175	2,121	2,142	77,600	2,142
2016-11-15	2,132	2,156	2,112	2,121	157,300	2,121
2016-11-14	2,036	2,122	2,014	2,122	209,500	2,122
2016-11-11	1,900	1,942	1,887	1,898	41,400	1,898
2016-11-10	1,862	1,942	1,862	1,889	52,500	1,889
2016-11-09	1,940	1,962	1,710	1,822	103,200	1,822
2016-11-08	1,959	1,959	1,921	1,930	37,300	1,930
2016-11-07	1,880	1,951	1,880	1,949	57,100	1,949
2016-11-04	1,865	1,883	1,851	1,880	39,400	1,880
2016-11-02	1,880	1,884	1,871	1,875	43,500	1,875
2016-11-01	1,880	1,892	1,874	1,887	25,100	1,887
2016-10-31	1,891	1,896	1,876	1,894	33,800	1,894
2016-10-28	1,860	1,898	1,860	1,887	50,800	1,887
2016-10-27	1,860	1,862	1,851	1,856	20,400	1,856
2016-10-26	1,851	1,861	1,849	1,860	33,200	1,860
2016-10-25	1,842	1,857	1,842	1,851	32,100	1,851
2016-10-24	1,840	1,854	1,840	1,851	27,000	1,851
2016-10-21	1,847	1,868	1,843	1,848	48,300	1,848
2016-10-20	1,832	1,849	1,832	1,845	21,400	1,845
2016-10-19	1,793	1,835	1,792	1,831	48,700	1,831
2016-10-17	1,814	1,814	1,789	1,793	19,200	1,793
2016-10-13	1,790	1,809	1,782	1,785	23,100	1,785
2016-10-12	1,772	1,794	1,771	1,782	19,100	1,782
2016-10-11	1,773	1,800	1,771	1,794	27,300	1,794
2016-10-07	1,804	1,806	1,769	1,790	26,600	1,790
2016-10-06	1,820	1,820	1,781	1,803	31,900	1,803
2016-10-05	1,761	1,802	1,761	1,798	27,900	1,798
2016-10-04	1,744	1,761	1,730	1,761	31,600	1,761
2016-10-03	1,758	1,758	1,730	1,733	26,800	1,733
2016-09-30	1,760	1,760	1,707	1,737	51,600	1,737
2016-09-29	1,692	1,773	1,680	1,766	81,700	1,766
2016-09-28	1,653	1,688	1,650	1,680	44,400	1,680
2016-09-27	1,680	1,690	1,653	1,690	39,900	1,690
2016-09-26	1,681	1,686	1,678	1,678	38,000	1,678
2016-09-23	1,650	1,667	1,649	1,663	33,700	1,663
2016-09-21	1,610	1,639	1,598	1,637	39,400	1,637
2016-09-20	1,624	1,626	1,600	1,605	52,100	1,605
2016-09-16	1,612	1,619	1,603	1,619	20,700	1,619
2016-09-15	1,613	1,613	1,583	1,598	39,000	1,598
2016-09-14	1,619	1,627	1,613	1,617	15,300	1,617
2016-09-13	1,622	1,639	1,621	1,626	11,900	1,626
2016-09-12	1,648	1,648	1,617	1,621	27,000	1,621
2016-09-09	1,648	1,659	1,648	1,657	52,000	1,657
2016-09-08	1,635	1,650	1,635	1,647	65,900	1,647
2016-09-07	1,617	1,635	1,605	1,632	66,700	1,632
2016-09-06	1,619	1,626	1,611	1,618	59,300	1,618
2016-09-05	1,630	1,630	1,600	1,604	75,200	1,604
2016-09-02	1,640	1,656	1,618	1,623	25,000	1,623
2016-09-01	1,650	1,652	1,635	1,649	28,400	1,649
2016-08-31	1,629	1,645	1,614	1,645	39,300	1,645
2016-08-30	1,616	1,624	1,607	1,619	25,300	1,619
2016-08-29	1,590	1,611	1,577	1,607	31,400	1,607
2016-08-26	1,567	1,569	1,560	1,561	26,600	1,561
2016-08-25	1,573	1,576	1,560	1,566	17,100	1,566
2016-08-24	1,561	1,579	1,561	1,562	10,500	1,562
2016-08-23	1,586	1,598	1,559	1,560	24,400	1,560
2016-08-22	1,570	1,588	1,570	1,584	23,900	1,584
2016-08-19	1,554	1,578	1,554	1,564	15,900	1,564
2016-08-18	1,571	1,591	1,555	1,559	23,800	1,559
2016-08-17	1,565	1,594	1,562	1,571	35,800	1,571
2016-08-16	1,616	1,622	1,573	1,579	73,100	1,579
2016-08-15	1,641	1,641	1,604	1,607	60,000	1,607
2016-08-12	1,637	1,641	1,624	1,638	22,600	1,638
2016-08-10	1,639	1,640	1,620	1,624	69,700	1,624
2016-08-09	1,579	1,627	1,578	1,626	81,900	1,626
2016-08-08	1,620	1,620	1,562	1,566	100,700	1,566
2016-08-05	1,637	1,637	1,587	1,598	162,300	1,598
2016-08-04	1,750	1,750	1,659	1,668	201,200	1,668
2016-08-03	1,848	1,849	1,762	1,776	40,600	1,776
2016-08-02	1,828	1,875	1,815	1,863	27,700	1,863
2016-08-01	1,832	1,851	1,824	1,834	23,400	1,834
2016-07-29	1,883	1,883	1,790	1,872	39,800	1,872
2016-07-28	1,859	1,883	1,840	1,883	35,800	1,883
2016-07-27	1,830	1,865	1,830	1,853	32,400	1,853
2016-07-26	1,833	1,857	1,814	1,816	46,000	1,816
2016-07-25	1,838	1,869	1,830	1,859	41,500	1,859
2016-07-22	1,849	1,864	1,797	1,851	64,500	1,851
2016-07-21	1,832	1,855	1,820	1,853	42,500	1,853
2016-07-20	1,853	1,856	1,800	1,807	48,400	1,807
2016-07-19	1,768	1,848	1,768	1,836	73,300	1,836
2016-07-15	1,766	1,787	1,747	1,776	30,400	1,776
2016-07-14	1,747	1,768	1,733	1,761	30,900	1,761
2016-07-13	1,770	1,783	1,745	1,760	52,900	1,760
2016-07-12	1,732	1,746	1,717	1,731	47,700	1,731
2016-07-11	1,676	1,716	1,676	1,711	29,000	1,711
2016-07-08	1,679	1,704	1,650	1,650	39,000	1,650
2016-07-07	1,695	1,719	1,673	1,679	34,000	1,679
2016-07-06	1,705	1,721	1,679	1,714	59,700	1,714
2016-07-05	1,720	1,731	1,701	1,727	47,700	1,727
2016-07-04	1,720	1,732	1,695	1,732	42,800	1,732
2016-07-01	1,711	1,757	1,711	1,732	59,700	1,732
2016-06-30	1,729	1,736	1,670	1,699	190,500	1,699
2016-06-29	1,758	1,760	1,710	1,717	136,800	1,717
2016-06-28	1,840	1,843	1,725	1,747	62,400	1,747
2016-06-27	1,792	1,832	1,789	1,813	30,800	1,813
2016-06-24	1,961	2,015	1,774	1,792	71,400	1,792
2016-06-23	1,901	1,969	1,861	1,963	74,800	1,963
2016-06-22	1,855	1,918	1,831	1,916	71,900	1,916
2016-06-21	1,833	1,864	1,810	1,855	37,900	1,855
2016-06-20	1,804	1,836	1,781	1,825	35,700	1,825
2016-06-17	1,720	1,781	1,717	1,771	100,100	1,771
2016-06-16	1,815	1,816	1,710	1,710	68,200	1,710
2016-06-15	1,810	1,849	1,809	1,826	37,900	1,826
2016-06-14	1,860	1,882	1,816	1,817	48,100	1,817
2016-06-13	1,900	1,900	1,862	1,862	68,500	1,862
2016-06-10	1,958	1,967	1,904	1,926	76,600	1,926
2016-06-09	2,006	2,006	1,957	1,963	50,500	1,963
2016-06-08	1,988	2,016	1,981	1,993	41,800	1,993
2016-06-07	1,976	1,997	1,957	1,988	65,300	1,988
2016-06-06	1,910	1,929	1,865	1,929	75,100	1,929
2016-06-03	1,994	1,994	1,933	1,938	109,100	1,938
2016-06-02	2,057	2,057	1,995	2,008	51,500	2,008
2016-06-01	2,055	2,083	2,046	2,062	29,200	2,062
2016-05-31	2,052	2,072	2,040	2,070	32,800	2,070
2016-05-30	2,077	2,100	2,037	2,067	25,300	2,067
2016-05-27	2,061	2,115	2,054	2,059	82,200	2,059
2016-05-26	2,132	2,135	2,046	2,077	65,600	2,077
2016-05-25	2,084	2,143	2,084	2,100	45,000	2,100
2016-05-24	2,041	2,079	2,041	2,059	25,500	2,059
2016-05-23	2,036	2,058	2,018	2,054	18,900	2,054
2016-05-20	2,041	2,065	2,035	2,042	42,800	2,042
2016-05-19	2,100	2,101	2,033	2,054	42,000	2,054
2016-05-18	2,084	2,119	2,062	2,111	38,200	2,111
2016-05-17	2,120	2,130	2,075	2,091	38,900	2,091
2016-05-16	2,104	2,157	2,103	2,107	30,300	2,107
2016-05-13	2,156	2,168	2,096	2,123	39,100	2,123
2016-05-12	2,163	2,188	2,124	2,155	63,900	2,155
2016-05-11	2,198	2,224	2,171	2,185	72,900	2,185
2016-05-10	2,063	2,160	2,012	2,138	158,400	2,138
2016-05-09	1,986	2,025	1,961	1,973	62,400	1,973
2016-05-06	1,997	2,008	1,962	1,994	43,900	1,994
2016-05-02	2,025	2,041	1,999	2,013	52,400	2,013
2016-04-28	2,171	2,176	2,086	2,097	48,200	2,097
2016-04-27	2,169	2,182	2,144	2,166	63,000	2,166
2016-04-26	2,174	2,216	2,150	2,170	44,500	2,170
2016-04-25	2,190	2,193	2,100	2,183	44,400	2,183
2016-04-22	2,223	2,253	2,178	2,197	53,200	2,197
2016-04-21	2,210	2,262	2,203	2,242	103,700	2,242
2016-04-20	2,193	2,232	2,179	2,183	58,100	2,183
2016-04-19	2,152	2,211	2,152	2,204	50,800	2,204
2016-04-18	2,131	2,137	2,092	2,112	37,700	2,112
2016-04-15	2,189	2,232	2,173	2,181	37,600	2,181
2016-04-14	2,231	2,252	2,168	2,217	118,300	2,217
2016-04-13	2,222	2,244	2,171	2,191	100,900	2,191
2016-04-12	2,110	2,227	2,100	2,200	65,900	2,200
2016-04-11	2,080	2,134	2,040	2,120	56,800	2,120
2016-04-08	2,038	2,087	2,000	2,061	57,200	2,061
2016-04-07	2,070	2,098	2,045	2,088	31,600	2,088
2016-04-06	2,098	2,131	2,065	2,096	37,200	2,096
2016-04-05	2,110	2,126	2,083	2,098	40,300	2,098
2016-04-04	2,133	2,194	2,105	2,110	50,700	2,110
2016-04-01	2,240	2,240	2,126	2,134	54,000	2,134
2016-03-31	2,200	2,247	2,186	2,222	53,600	2,222
2016-03-30	2,222	2,226	2,159	2,171	87,800	2,171
2016-03-29	2,194	2,253	2,194	2,252	63,400	2,252
2016-03-28	2,183	2,198	2,143	2,194	49,400	2,194
2016-03-25	2,185	2,201	2,179	2,184	44,700	2,184
2016-03-24	2,200	2,220	2,182	2,196	43,900	2,196
2016-03-23	2,239	2,239	2,188	2,200	122,300	2,200
2016-03-22	2,200	2,243	2,160	2,237	198,800	2,237
2016-03-18	2,050	2,068	2,031	2,059	33,300	2,059
2016-03-17	2,076	2,100	2,028	2,032	32,900	2,032
2016-03-16	2,059	2,104	2,023	2,086	51,500	2,086
2016-03-15	2,067	2,094	2,040	2,062	25,500	2,062
2016-03-14	2,084	2,086	2,048	2,050	41,700	2,050
2016-03-11	2,055	2,090	2,033	2,078	43,600	2,078
2016-03-10	2,067	2,131	2,047	2,105	30,900	2,105
2016-03-09	2,077	2,077	2,010	2,049	21,500	2,049
2016-03-08	2,100	2,112	2,040	2,090	32,400	2,090
2016-03-07	2,161	2,165	2,064	2,130	51,500	2,130
2016-03-04	2,002	2,146	2,002	2,127	103,800	2,127
2016-03-03	1,969	2,018	1,957	2,018	71,900	2,018
2016-03-02	1,961	1,980	1,933	1,973	131,700	1,973
2016-03-01	1,790	1,955	1,790	1,936	124,300	1,936
2016-02-29	1,856	1,864	1,788	1,789	42,400	1,789
2016-02-26	1,874	1,877	1,810	1,823	24,100	1,823
2016-02-25	1,791	1,880	1,791	1,869	51,800	1,869
2016-02-24	1,788	1,804	1,764	1,775	24,400	1,775
2016-02-23	1,802	1,810	1,787	1,793	59,200	1,793
2016-02-22	1,833	1,847	1,801	1,806	48,000	1,806
2016-02-19	1,909	1,909	1,827	1,844	36,700	1,844
2016-02-18	1,927	1,950	1,881	1,924	28,800	1,924
2016-02-17	1,870	1,926	1,834	1,869	29,300	1,869
2016-02-16	1,865	1,942	1,865	1,884	55,300	1,884
2016-02-15	1,830	1,889	1,816	1,886	56,000	1,886
2016-02-12	1,710	1,819	1,710	1,782	103,800	1,782
2016-02-10	1,944	2,020	1,912	1,990	146,500	1,990
2016-02-09	2,072	2,121	2,057	2,084	83,000	2,084
2016-02-08	2,018	2,210	2,002	2,155	221,400	2,155
2016-02-05	1,920	1,949	1,870	1,919	36,200	1,919
2016-02-04	1,940	1,970	1,914	1,927	42,000	1,927
2016-02-03	1,990	2,001	1,914	1,940	47,400	1,940
2016-02-02	2,041	2,073	2,032	2,040	27,800	2,040
2016-02-01	2,012	2,065	2,012	2,041	33,600	2,041
2016-01-29	1,982	2,013	1,935	2,001	39,600	2,001
2016-01-28	1,978	1,995	1,955	1,971	51,100	1,971
2016-01-27	1,991	2,025	1,978	2,009	22,200	2,009
2016-01-26	1,995	2,016	1,960	1,967	61,600	1,967
2016-01-25	2,037	2,093	2,001	2,043	93,300	2,043
2016-01-22	1,877	1,970	1,865	1,957	65,600	1,957
2016-01-21	1,900	1,942	1,802	1,804	117,100	1,804
2016-01-20	1,960	2,020	1,925	1,931	56,700	1,931
2016-01-19	1,953	2,013	1,940	1,971	61,000	1,971
2016-01-18	1,900	1,978	1,900	1,953	70,400	1,953
2016-01-15	2,000	2,015	1,938	1,970	65,100	1,970
2016-01-14	1,924	1,988	1,892	1,978	80,800	1,978
2016-01-13	1,857	1,971	1,857	1,956	57,500	1,956
2016-01-12	1,927	1,936	1,842	1,849	78,100	1,849
2016-01-08	1,930	2,048	1,930	1,956	77,900	1,956
2016-01-07	1,992	2,001	1,922	1,922	66,100	1,922
2016-01-06	2,013	2,040	1,992	2,006	70,400	2,006
2016-01-05	2,013	2,071	2,005	2,012	50,500	2,012
2016-01-04	2,056	2,058	2,012	2,029	71,600	2,029

分割・併合履歴： [1990-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31