1. HOME >
  2. 株価時系列 >
  3. 6284 >
  4. 2013年

6284 日精エー・エス・ビー機械(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,7302,7302,5922,60098,0002,600
2013-12-272,4722,6732,4722,646266,9002,646
2013-12-262,2602,4672,2562,423171,3002,423
2013-12-252,1762,2602,1752,235246,0002,235
2013-12-242,2622,2742,1662,179169,0002,179
2013-12-202,2812,2982,2272,271115,9002,271
2013-12-192,3502,3502,2802,308172,9002,308
2013-12-182,2502,3402,2422,326301,8002,326
2013-12-172,1492,2492,1452,22599,5002,225
2013-12-162,2462,2462,1322,149109,3002,149
2013-12-132,2302,2802,2112,250192,3002,250
2013-12-122,1462,2192,1412,181130,1002,181
2013-12-112,1452,1982,1322,16297,4002,162
2013-12-102,1202,1702,1102,155135,6002,155
2013-12-092,0502,1502,0502,127211,2002,127
2013-12-061,9802,0141,9511,97961,5001,979
2013-12-052,0422,0682,0012,014101,5002,014
2013-12-042,0152,1002,0102,028140,3002,028
2013-12-031,9312,0601,9312,049175,4002,049
2013-12-021,8661,9201,8521,91066,5001,910
2013-11-291,8851,8871,8411,86650,8001,866
2013-11-281,8841,9101,8531,88268,5001,882
2013-11-271,9101,9221,8891,88943,3001,889
2013-11-261,9301,9471,9001,94446,7001,944
2013-11-251,9721,9841,9371,95036,0001,950
2013-11-221,9982,0001,9571,96462,1001,964
2013-11-211,9501,9781,9211,97141,6001,971
2013-11-201,9261,9751,9261,94540,6001,945
2013-11-191,9411,9871,9061,93783,5001,937
2013-11-182,0102,0251,9651,97185,4001,971
2013-11-151,9001,9981,8971,987124,5001,987
2013-11-141,8601,9001,8471,89492,6001,894
2013-11-131,8491,8841,8391,860163,6001,860
2013-11-121,9101,9901,9101,955111,7001,955
2013-11-111,9952,0391,9101,929188,0001,929
2013-11-081,9161,9301,8791,886102,0001,886
2013-11-071,9901,9951,9581,96376,3001,963
2013-11-062,0302,0481,9912,01647,9002,016
2013-11-052,0192,0572,0072,02765,1002,027
2013-11-012,0522,1402,0012,01997,4002,019
2013-10-312,0222,1402,0222,071270,2002,071
2013-10-302,1022,1021,9751,996440,9001,996
2013-10-292,1852,1852,1032,103106,8002,103
2013-10-282,1942,1942,0582,172115,6002,172
2013-10-252,2492,2642,1752,210149,4002,210
2013-10-242,1472,2202,1252,210120,5002,210
2013-10-232,2382,2632,1252,147163,1002,147
2013-10-222,2712,3002,2562,270148,1002,270
2013-10-212,1912,2792,1822,279157,9002,279
2013-10-182,1412,1802,1162,180205,8002,180
2013-10-172,1202,1462,0802,130146,5002,130
2013-10-162,0992,0992,0352,05374,2002,053
2013-10-152,0592,1112,0502,094113,4002,094
2013-10-112,0272,0502,0212,040129,6002,040
2013-10-101,9702,0191,9702,015148,3002,015
2013-10-091,9601,9711,9211,97080,3001,970
2013-10-081,8991,9781,8991,973143,0001,973
2013-10-071,8801,9571,8731,892130,3001,892
2013-10-041,8891,8961,8551,88588,0001,885
2013-10-031,8001,9381,7951,918160,9001,918
2013-10-021,8481,8601,7701,810164,2001,810
2013-10-011,9111,9121,8551,861126,0001,861
2013-09-301,9211,9451,8631,915104,7001,915
2013-09-271,9901,9911,9601,977120,5001,977
2013-09-261,8892,0311,8801,997274,8001,997
2013-09-251,9011,9401,8911,897155,9001,897
2013-09-241,8901,9201,8801,910371,1001,910
2013-09-201,7781,8491,7361,842393,0001,842
2013-09-191,7001,7641,6901,756232,0001,756
2013-09-181,6701,7291,6701,709172,7001,709
2013-09-171,6781,6861,6601,66467,8001,664
2013-09-131,6641,6981,6501,672107,2001,672
2013-09-121,6931,7121,6751,67646,8001,676
2013-09-111,6571,7481,6571,708108,3001,708
2013-09-101,6791,6791,6491,65741,8001,657
2013-09-091,6941,6951,6511,67446,7001,674
2013-09-061,6691,6801,6401,67375,3001,673
2013-09-051,6711,6841,6551,67565,7001,675
2013-09-041,6381,6981,6251,669222,7001,669
2013-09-031,5801,6191,5521,61998,2001,619
2013-09-021,5861,6051,5701,58236,5001,582
2013-08-301,6121,6121,5661,58765,9001,587
2013-08-291,6091,6251,6011,60540,0001,605
2013-08-281,5751,6191,5671,60062,7001,600
2013-08-271,6401,6581,6001,63259,6001,632
2013-08-261,6931,6951,6451,65076,7001,650
2013-08-231,6801,7201,6411,670290,5001,670
2013-08-221,5821,6901,5441,660161,4001,660
2013-08-211,6101,6151,5401,58385,9001,583
2013-08-201,6721,7001,5901,620123,5001,620
2013-08-191,6481,7151,6281,700145,4001,700
2013-08-161,5781,6451,5721,64080,9001,640
2013-08-151,6151,6371,5761,601126,5001,601
2013-08-141,5591,6271,5551,623141,8001,623
2013-08-131,5201,5681,4591,558166,9001,558
2013-08-121,5001,5571,5001,521164,7001,521
2013-08-091,5601,5601,4701,52875,7001,528
2013-08-081,5421,5851,5301,542196,1001,542
2013-08-071,5401,5521,5281,540132,2001,540
2013-08-061,5951,5951,5301,566119,8001,566
2013-08-051,5351,6101,5341,585118,2001,585
2013-08-021,4861,5291,4851,525109,0001,525
2013-08-011,4811,4901,4631,48138,9001,481
2013-07-311,4391,4811,4391,47446,8001,474
2013-07-301,4021,4871,4021,45242,2001,452
2013-07-291,4551,4561,4011,40751,4001,407
2013-07-261,4471,4801,4471,47530,9001,475
2013-07-251,4901,4981,4721,47523,6001,475
2013-07-241,5191,5191,4801,49757,6001,497
2013-07-231,4451,5341,4371,51787,9001,517
2013-07-221,4681,4681,4341,45046,8001,450
2013-07-191,4811,4881,4281,44082,5001,440
2013-07-181,4001,4801,3901,46374,0001,463
2013-07-171,4001,4161,3901,41017,7001,410
2013-07-161,4021,4201,3941,40135,2001,401
2013-07-121,3901,4051,3561,37942,6001,379
2013-07-111,3811,4061,3251,36054,9001,360
2013-07-101,4381,4381,3681,41138,1001,411
2013-07-091,4401,4591,4041,41328,2001,413
2013-07-081,4461,4851,4201,42669,2001,426
2013-07-051,4131,4441,3951,42038,4001,420
2013-07-041,3701,4101,3611,40451,5001,404
2013-07-031,3471,3901,3321,37784,5001,377
2013-07-021,2891,3241,2661,32440,3001,324
2013-07-011,2011,2381,2011,22947,9001,229
2013-06-281,1411,1881,1231,17155,6001,171
2013-06-271,0851,1151,0301,09181,5001,091
2013-06-261,2001,2001,0601,08163,5001,081
2013-06-251,2481,2491,1601,17749,5001,177
2013-06-241,3201,3201,2551,25534,7001,255
2013-06-211,2581,2811,2501,26060,2001,260
2013-06-201,2881,3131,2871,30938,9001,309
2013-06-191,3401,3651,3021,30244,9001,302
2013-06-181,3371,3371,3031,31125,6001,311
2013-06-171,2701,3391,2701,33431,4001,334
2013-06-141,3651,3701,3011,32463,8001,324
2013-06-131,3601,3851,3151,33552,4001,335
2013-06-121,3491,4021,3411,40039,2001,400
2013-06-111,3751,4201,3531,40795,2001,407
2013-06-101,3001,4101,3001,399106,2001,399
2013-06-071,1531,2541,1501,217141,5001,217
2013-06-061,2401,2901,2161,230106,6001,230
2013-06-051,3801,4231,2811,31084,3001,310
2013-06-041,3301,3801,2111,360167,2001,360
2013-06-031,4401,4501,3801,39058,6001,390
2013-05-311,5001,5231,4511,47054,0001,470
2013-05-301,4801,5161,4671,47787,9001,477
2013-05-291,4791,5401,4751,506226,3001,506
2013-05-281,4801,5461,4501,52164,3001,521
2013-05-271,5131,5141,4291,49970,3001,499
2013-05-241,5501,5851,4491,51596,9001,515
2013-05-231,6411,6501,4601,475182,7001,475
2013-05-221,6901,7141,6521,67848,9001,678
2013-05-211,7301,7301,6811,69083,6001,690
2013-05-201,6801,7341,6341,73293,0001,732
2013-05-171,5601,6431,5601,600102,2001,600
2013-05-161,6021,6701,4501,600156,1001,600
2013-05-151,7501,7611,6001,642168,5001,642
2013-05-141,6131,7491,6101,714158,7001,714
2013-05-131,7491,7601,6201,653161,1001,653
2013-05-101,8131,8231,7251,725122,8001,725
2013-05-091,8341,8391,7311,773194,1001,773
2013-05-081,6551,7651,6521,730237,2001,730
2013-05-071,6591,6601,5801,62093,8001,620
2013-05-021,4901,5561,4701,53983,6001,539
2013-05-011,4601,4951,4511,49352,9001,493
2013-04-301,4001,4861,3851,46665,1001,466
2013-04-261,4401,4471,4171,41740,8001,417
2013-04-251,4251,4501,4161,44055,7001,440
2013-04-241,4351,4501,4131,42758,8001,427
2013-04-231,3451,4101,3381,40778,0001,407
2013-04-221,3981,3981,3301,35375,5001,353
2013-04-191,2781,3201,2721,32075,4001,320
2013-04-181,2551,2991,2491,25938,3001,259
2013-04-171,2151,2551,2071,25457,1001,254
2013-04-161,1701,2061,1601,20128,1001,201
2013-04-151,1951,2011,1921,19845,2001,198
2013-04-121,1861,2141,1801,21433,4001,214
2013-04-111,2501,2551,2091,21550,3001,215
2013-04-101,2601,2601,2131,24041,7001,240
2013-04-091,2461,2601,2331,23652,5001,236
2013-04-081,2501,2931,2381,265106,4001,265
2013-04-051,2101,2481,1861,235139,5001,235
2013-04-041,0821,1791,0821,16387,4001,163
2013-04-031,0831,1421,0831,14081,3001,140
2013-04-029721,0809551,074135,5001,074
2013-04-011,0661,0701,0021,002164,5001,002
2013-03-291,0931,1051,0591,08868,6001,088
2013-03-281,1561,1561,0771,11192,8001,111
2013-03-271,1861,2201,1511,15865,3001,158
2013-03-261,1501,1801,1251,175112,1001,175
2013-03-251,0801,1971,0561,190245,6001,190
2013-03-221,0701,0701,0261,05473,4001,054
2013-03-211,0801,0931,0401,06994,4001,069
2013-03-199891,0379811,036107,1001,036
2013-03-1899099298098337,000983
2013-03-1596799596799057,800990
2013-03-1496897896596544,800965
2013-03-1397597696097441,000974
2013-03-121,0001,01097698287,400982
2013-03-11956999956990108,700990
2013-03-0896096094094654,700946
2013-03-07935969935962131,600962
2013-03-06877940874916160,200916
2013-03-0586988086187765,100877
2013-03-0486486885586345,500863
2013-03-0187988585086188,100861
2013-02-2885087085086833,100868
2013-02-2786589083084077,500840
2013-02-2685687485087467,700874
2013-02-25845890844889135,100889
2013-02-2282984581084588,300845
2013-02-2184086083083383,700833
2013-02-2081984380583893,600838
2013-02-1982982980680794,200807
2013-02-18859860802821197,200821
2013-02-15764829758829352,300829
2013-02-14764764731764497,700764
2013-02-1369069066466429,200664
2013-02-1268869168168915,400689
2013-02-0868468567067822,400678
2013-02-0768869568169012,000690
2013-02-0668069667969347,100693
2013-02-0567968067067911,700679
2013-02-0466668266067858,100678
2013-02-0165565664965226,500652
2013-01-316546546486518,700651
2013-01-3065465865065414,900654
2013-01-2965766365465515,900655
2013-01-2865666365265441,600654
2013-01-2564666064565327,700653
2013-01-2463965063565014,900650
2013-01-2364265264064918,000649
2013-01-2265165464065218,800652
2013-01-2165566664965115,900651
2013-01-1864565464264917,100649
2013-01-1764765462462820,600628
2013-01-1665866264565019,500650
2013-01-1565767865766521,100665
2013-01-1164065764065418,300654
2013-01-1063063762963715,500637
2013-01-0962563060062231,500622
2013-01-0864064062262225,800622
2013-01-0762064561963143,300631
2013-01-0461161960061232,700612

分割・併合履歴 ： [1990-09-25]1株→1.1株