6284 日精エー・エス・ビー機械(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,080	3,090	3,000	3,000	41,700	3,000
2014-12-29	3,100	3,150	2,961	3,040	95,100	3,040
2014-12-26	2,909	3,090	2,885	3,060	180,800	3,060
2014-12-25	2,874	2,956	2,851	2,859	84,400	2,859
2014-12-24	2,942	2,970	2,907	2,922	71,900	2,922
2014-12-22	2,895	2,917	2,834	2,868	48,700	2,868
2014-12-19	2,889	2,897	2,843	2,886	80,100	2,886
2014-12-18	2,800	2,890	2,787	2,797	69,500	2,797
2014-12-17	2,675	2,791	2,675	2,759	56,400	2,759
2014-12-16	2,750	2,800	2,717	2,727	82,900	2,727
2014-12-15	2,930	2,930	2,778	2,819	85,900	2,819
2014-12-12	2,835	2,915	2,817	2,883	87,600	2,883
2014-12-11	2,700	2,833	2,681	2,807	104,200	2,807
2014-12-10	2,777	2,801	2,722	2,751	99,800	2,751
2014-12-09	2,901	2,977	2,822	2,851	138,400	2,851
2014-12-08	2,812	2,993	2,812	2,961	184,500	2,961
2014-12-05	2,751	2,815	2,711	2,805	71,600	2,805
2014-12-04	2,705	2,775	2,705	2,751	64,000	2,751
2014-12-03	2,789	2,790	2,700	2,701	105,000	2,701
2014-12-02	2,720	2,809	2,685	2,790	99,500	2,790
2014-12-01	2,850	2,850	2,721	2,749	156,800	2,749
2014-11-28	2,923	2,931	2,864	2,872	73,300	2,872
2014-11-27	2,897	2,950	2,875	2,923	70,100	2,923
2014-11-26	2,898	2,958	2,850	2,936	93,100	2,936
2014-11-25	2,860	2,937	2,853	2,898	104,400	2,898
2014-11-21	2,769	2,836	2,756	2,819	94,900	2,819
2014-11-20	2,775	2,818	2,729	2,769	64,300	2,769
2014-11-19	2,725	2,829	2,716	2,750	80,200	2,750
2014-11-18	2,688	2,800	2,665	2,753	95,600	2,753
2014-11-17	2,673	2,716	2,632	2,654	116,600	2,654
2014-11-14	2,724	2,774	2,645	2,710	258,900	2,710
2014-11-13	2,481	2,749	2,460	2,696	499,600	2,696
2014-11-12	2,413	2,430	2,360	2,360	51,100	2,360
2014-11-11	2,450	2,464	2,380	2,429	72,100	2,429
2014-11-10	2,469	2,520	2,434	2,481	75,700	2,481
2014-11-07	2,422	2,453	2,392	2,408	62,200	2,408
2014-11-06	2,389	2,500	2,389	2,433	174,800	2,433
2014-11-05	2,364	2,387	2,315	2,384	72,700	2,384
2014-11-04	2,370	2,388	2,312	2,363	198,400	2,363
2014-10-31	2,110	2,195	2,100	2,182	95,200	2,182
2014-10-30	2,125	2,145	2,091	2,108	48,600	2,108
2014-10-29	2,089	2,136	2,064	2,118	57,000	2,118
2014-10-28	2,095	2,121	2,039	2,051	68,300	2,051
2014-10-27	2,200	2,200	2,112	2,118	42,600	2,118
2014-10-24	2,211	2,218	2,128	2,151	44,800	2,151
2014-10-23	2,186	2,220	2,146	2,161	66,400	2,161
2014-10-22	2,217	2,235	2,163	2,185	60,700	2,185
2014-10-21	2,222	2,241	2,116	2,140	97,300	2,140
2014-10-20	2,222	2,274	2,188	2,252	87,200	2,252
2014-10-17	2,184	2,214	2,103	2,106	85,700	2,106
2014-10-16	2,126	2,209	2,058	2,091	107,000	2,091
2014-10-15	2,065	2,200	2,065	2,192	124,300	2,192
2014-10-14	2,034	2,120	1,987	2,066	104,800	2,066
2014-10-10	2,155	2,155	2,040	2,061	132,900	2,061
2014-10-09	2,285	2,395	2,209	2,215	116,200	2,215
2014-10-08	2,200	2,297	2,194	2,270	99,100	2,270
2014-10-07	2,262	2,330	2,262	2,289	112,800	2,289
2014-10-06	2,197	2,314	2,166	2,283	223,200	2,283
2014-10-03	2,041	2,138	2,035	2,127	105,600	2,127
2014-10-02	2,090	2,133	2,045	2,079	121,700	2,079
2014-10-01	2,198	2,244	2,154	2,186	122,500	2,186
2014-09-30	2,075	2,179	2,075	2,177	160,700	2,177
2014-09-29	2,100	2,105	2,067	2,075	50,700	2,075
2014-09-26	2,033	2,099	2,033	2,073	67,800	2,073
2014-09-25	2,070	2,139	2,063	2,113	108,900	2,113
2014-09-24	2,080	2,120	2,040	2,062	150,100	2,062
2014-09-22	2,100	2,130	2,060	2,125	158,500	2,125
2014-09-19	1,999	2,145	1,959	2,045	427,300	2,045
2014-09-18	1,854	1,950	1,844	1,940	326,000	1,940
2014-09-17	1,816	1,829	1,806	1,809	69,300	1,809
2014-09-16	1,853	1,872	1,810	1,811	121,300	1,811
2014-09-12	1,777	1,857	1,775	1,853	227,400	1,853
2014-09-11	1,729	1,766	1,725	1,762	149,000	1,762
2014-09-10	1,700	1,719	1,693	1,719	56,100	1,719
2014-09-09	1,703	1,730	1,696	1,696	95,300	1,696
2014-09-08	1,716	1,719	1,695	1,698	60,900	1,698
2014-09-05	1,731	1,732	1,711	1,716	58,500	1,716
2014-09-04	1,751	1,753	1,735	1,735	37,900	1,735
2014-09-03	1,761	1,773	1,750	1,751	41,400	1,751
2014-09-02	1,722	1,775	1,718	1,758	105,600	1,758
2014-09-01	1,718	1,746	1,716	1,722	36,600	1,722
2014-08-29	1,724	1,724	1,701	1,716	35,300	1,716
2014-08-28	1,715	1,726	1,702	1,719	35,200	1,719
2014-08-27	1,727	1,739	1,718	1,732	30,600	1,732
2014-08-26	1,734	1,755	1,733	1,740	39,000	1,740
2014-08-25	1,735	1,749	1,732	1,734	31,400	1,734
2014-08-22	1,750	1,754	1,725	1,735	48,600	1,735
2014-08-21	1,767	1,767	1,738	1,753	52,100	1,753
2014-08-20	1,735	1,761	1,735	1,753	23,100	1,753
2014-08-19	1,731	1,763	1,728	1,744	34,400	1,744
2014-08-18	1,696	1,757	1,696	1,750	78,100	1,750
2014-08-15	1,691	1,702	1,689	1,696	23,100	1,696
2014-08-14	1,692	1,699	1,690	1,695	30,000	1,695
2014-08-13	1,700	1,701	1,688	1,690	22,700	1,690
2014-08-12	1,697	1,723	1,688	1,707	48,100	1,707
2014-08-11	1,695	1,725	1,681	1,711	52,900	1,711
2014-08-08	1,685	1,750	1,649	1,672	58,700	1,672
2014-08-07	1,681	1,697	1,675	1,697	32,600	1,697
2014-08-06	1,691	1,697	1,680	1,688	43,200	1,688
2014-08-05	1,709	1,721	1,698	1,698	34,600	1,698
2014-08-04	1,701	1,730	1,700	1,721	27,700	1,721
2014-08-01	1,702	1,715	1,691	1,698	53,900	1,698
2014-07-31	1,763	1,765	1,740	1,740	35,400	1,740
2014-07-30	1,722	1,763	1,713	1,763	45,400	1,763
2014-07-29	1,740	1,746	1,710	1,722	95,700	1,722
2014-07-28	1,691	1,733	1,685	1,731	38,700	1,731
2014-07-25	1,675	1,692	1,675	1,687	26,400	1,687
2014-07-24	1,682	1,696	1,674	1,676	30,300	1,676
2014-07-23	1,685	1,712	1,684	1,695	37,400	1,695
2014-07-22	1,669	1,714	1,669	1,700	41,500	1,700
2014-07-18	1,685	1,685	1,650	1,672	56,600	1,672
2014-07-17	1,710	1,727	1,693	1,693	54,700	1,693
2014-07-16	1,736	1,748	1,701	1,708	40,400	1,708
2014-07-15	1,759	1,773	1,720	1,730	60,300	1,730
2014-07-14	1,681	1,731	1,679	1,731	38,500	1,731
2014-07-11	1,710	1,720	1,683	1,691	90,600	1,691
2014-07-10	1,722	1,730	1,718	1,722	84,500	1,722
2014-07-09	1,740	1,740	1,720	1,728	64,200	1,728
2014-07-08	1,741	1,759	1,717	1,748	98,800	1,748
2014-07-07	1,761	1,768	1,745	1,746	60,700	1,746
2014-07-04	1,784	1,789	1,756	1,757	78,400	1,757
2014-07-03	1,782	1,793	1,770	1,772	49,500	1,772
2014-07-02	1,795	1,800	1,781	1,782	90,400	1,782
2014-07-01	1,800	1,824	1,772	1,776	105,000	1,776
2014-06-30	1,755	1,808	1,732	1,795	77,500	1,795
2014-06-27	1,734	1,759	1,719	1,754	117,600	1,754
2014-06-26	1,785	1,785	1,736	1,745	65,300	1,745
2014-06-25	1,820	1,821	1,741	1,753	157,700	1,753
2014-06-24	1,820	1,835	1,771	1,811	73,200	1,811
2014-06-23	1,770	1,847	1,756	1,820	166,400	1,820
2014-06-20	1,774	1,786	1,712	1,730	90,500	1,730
2014-06-19	1,750	1,860	1,740	1,757	240,100	1,757
2014-06-18	1,700	1,737	1,695	1,729	98,800	1,729
2014-06-17	1,721	1,733	1,691	1,698	102,700	1,698
2014-06-16	1,751	1,784	1,734	1,742	70,200	1,742
2014-06-13	1,690	1,746	1,690	1,735	90,500	1,735
2014-06-12	1,762	1,762	1,690	1,732	124,100	1,732
2014-06-11	1,755	1,799	1,741	1,762	151,700	1,762
2014-06-10	1,813	1,837	1,740	1,750	133,100	1,750
2014-06-09	1,930	1,938	1,830	1,837	76,900	1,837
2014-06-06	1,850	1,911	1,830	1,890	126,000	1,890
2014-06-05	1,800	1,835	1,787	1,834	89,600	1,834
2014-06-04	1,745	1,775	1,709	1,771	78,800	1,771
2014-06-03	1,720	1,756	1,708	1,739	72,700	1,739
2014-06-02	1,655	1,720	1,654	1,700	39,200	1,700
2014-05-30	1,656	1,694	1,643	1,649	37,900	1,649
2014-05-29	1,695	1,695	1,625	1,636	104,000	1,636
2014-05-28	1,624	1,698	1,593	1,690	118,600	1,690
2014-05-27	1,644	1,648	1,596	1,607	84,100	1,607
2014-05-26	1,608	1,655	1,608	1,652	65,800	1,652
2014-05-23	1,591	1,645	1,570	1,627	68,000	1,627
2014-05-22	1,592	1,661	1,587	1,605	65,700	1,605
2014-05-21	1,544	1,580	1,520	1,552	67,000	1,552
2014-05-20	1,595	1,616	1,549	1,584	60,100	1,584
2014-05-19	1,629	1,664	1,557	1,560	83,300	1,560
2014-05-16	1,616	1,646	1,588	1,631	78,300	1,631
2014-05-15	1,596	1,625	1,559	1,617	69,000	1,617
2014-05-14	1,601	1,639	1,553	1,614	168,100	1,614
2014-05-13	1,725	1,732	1,615	1,627	158,000	1,627
2014-05-12	1,658	1,743	1,641	1,725	93,300	1,725
2014-05-09	1,626	1,677	1,616	1,668	49,900	1,668
2014-05-08	1,692	1,700	1,626	1,626	43,200	1,626
2014-05-07	1,699	1,700	1,657	1,676	45,700	1,676
2014-05-02	1,712	1,746	1,690	1,700	70,100	1,700
2014-05-01	1,664	1,764	1,644	1,745	104,900	1,745
2014-04-30	1,630	1,653	1,600	1,627	59,200	1,627
2014-04-28	1,650	1,650	1,569	1,610	88,200	1,610
2014-04-25	1,662	1,700	1,650	1,656	39,900	1,656
2014-04-24	1,717	1,744	1,658	1,668	78,000	1,668
2014-04-23	1,652	1,750	1,650	1,745	91,200	1,745
2014-04-22	1,682	1,749	1,650	1,652	186,600	1,652
2014-04-21	1,733	1,774	1,667	1,700	135,500	1,700
2014-04-18	1,655	1,729	1,621	1,715	149,800	1,715
2014-04-17	1,543	1,685	1,543	1,672	198,300	1,672
2014-04-16	1,444	1,575	1,444	1,542	146,600	1,542
2014-04-15	1,507	1,523	1,430	1,433	174,800	1,433
2014-04-14	1,510	1,548	1,505	1,506	60,700	1,506
2014-04-11	1,500	1,550	1,473	1,535	166,000	1,535
2014-04-10	1,580	1,597	1,507	1,513	146,800	1,513
2014-04-09	1,568	1,575	1,525	1,533	230,200	1,533
2014-04-08	1,670	1,685	1,621	1,622	146,700	1,622
2014-04-07	1,720	1,720	1,669	1,670	68,800	1,670
2014-04-04	1,711	1,738	1,675	1,714	88,400	1,714
2014-04-03	1,755	1,768	1,708	1,725	163,800	1,725
2014-04-02	1,800	1,809	1,753	1,754	114,900	1,754
2014-04-01	1,815	1,817	1,785	1,800	110,500	1,800
2014-03-31	1,795	1,855	1,783	1,855	89,600	1,855
2014-03-28	1,691	1,786	1,690	1,775	128,900	1,775
2014-03-27	1,770	1,770	1,675	1,721	172,200	1,721
2014-03-26	1,754	1,778	1,667	1,776	186,200	1,776
2014-03-25	1,840	1,840	1,771	1,794	159,200	1,794
2014-03-24	1,950	2,015	1,852	1,894	135,800	1,894
2014-03-20	2,076	2,102	1,916	1,946	172,100	1,946
2014-03-19	2,011	2,119	2,011	2,110	64,400	2,110
2014-03-18	2,120	2,129	2,031	2,052	43,600	2,052
2014-03-17	2,122	2,169	2,060	2,075	43,900	2,075
2014-03-14	2,131	2,173	2,120	2,123	64,800	2,123
2014-03-13	2,210	2,220	2,169	2,207	27,000	2,207
2014-03-12	2,240	2,268	2,205	2,221	33,500	2,221
2014-03-11	2,315	2,321	2,245	2,281	58,800	2,281
2014-03-10	2,245	2,341	2,225	2,325	71,300	2,325
2014-03-07	2,235	2,235	2,148	2,214	58,400	2,214
2014-03-06	2,200	2,208	2,153	2,185	70,100	2,185
2014-03-05	2,144	2,225	2,144	2,194	53,000	2,194
2014-03-04	2,071	2,150	2,051	2,099	75,300	2,099
2014-03-03	2,105	2,153	2,100	2,113	85,900	2,113
2014-02-28	2,162	2,207	2,154	2,191	37,900	2,191
2014-02-27	2,185	2,216	2,150	2,167	57,400	2,167
2014-02-26	2,200	2,220	2,167	2,186	84,400	2,186
2014-02-25	2,202	2,258	2,202	2,257	60,500	2,257
2014-02-24	2,141	2,259	2,141	2,246	81,400	2,246
2014-02-21	2,149	2,197	2,116	2,141	140,000	2,141
2014-02-20	2,215	2,240	2,103	2,132	125,900	2,132
2014-02-19	2,300	2,315	2,220	2,249	99,000	2,249
2014-02-18	2,292	2,358	2,255	2,347	121,000	2,347
2014-02-17	2,300	2,319	2,196	2,301	80,300	2,301
2014-02-14	2,250	2,370	2,176	2,349	213,200	2,349
2014-02-13	2,471	2,499	2,440	2,498	72,900	2,498
2014-02-12	2,554	2,592	2,452	2,483	75,800	2,483
2014-02-10	2,470	2,529	2,430	2,504	63,500	2,504
2014-02-07	2,416	2,459	2,326	2,380	78,000	2,380
2014-02-06	2,192	2,391	2,181	2,311	173,100	2,311
2014-02-05	2,200	2,368	2,190	2,292	128,000	2,292
2014-02-04	1,987	2,179	1,987	2,087	109,300	2,087
2014-02-03	2,375	2,379	2,240	2,287	87,100	2,287
2014-01-31	2,501	2,539	2,326	2,398	76,500	2,398
2014-01-30	2,522	2,572	2,463	2,493	60,100	2,493
2014-01-29	2,545	2,638	2,545	2,622	56,700	2,622
2014-01-28	2,473	2,575	2,473	2,500	54,300	2,500
2014-01-27	2,423	2,545	2,410	2,482	54,700	2,482
2014-01-24	2,550	2,578	2,525	2,549	82,400	2,549
2014-01-23	2,694	2,694	2,580	2,595	88,000	2,595
2014-01-22	2,550	2,760	2,550	2,705	118,800	2,705
2014-01-21	2,602	2,626	2,542	2,566	72,900	2,566
2014-01-20	2,668	2,668	2,560	2,602	67,100	2,602
2014-01-17	2,631	2,683	2,603	2,630	88,600	2,630
2014-01-16	2,753	2,822	2,619	2,648	115,000	2,648
2014-01-15	2,760	2,890	2,708	2,746	84,900	2,746
2014-01-14	2,780	2,831	2,726	2,741	90,400	2,741
2014-01-10	2,940	2,998	2,794	2,843	145,700	2,843
2014-01-09	2,850	2,968	2,810	2,928	101,300	2,928
2014-01-08	2,608	2,841	2,601	2,830	122,900	2,830
2014-01-07	2,598	2,701	2,598	2,633	85,800	2,633
2014-01-06	2,551	2,669	2,551	2,645	84,100	2,645

分割・併合履歴： [1990-09-25]1株→1.1株

2024年06月
日	月	火	水	木	金	土
« 05月31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