6284 日精エー・エス・ビー機械(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,055	2,079	2,050	2,057	35,600	2,057
2015-12-29	2,078	2,078	2,026	2,047	43,400	2,047
2015-12-28	2,009	2,074	2,009	2,061	71,300	2,061
2015-12-25	2,010	2,042	1,991	2,010	70,800	2,010
2015-12-24	2,078	2,085	2,011	2,015	76,000	2,015
2015-12-22	2,100	2,110	2,064	2,080	57,400	2,080
2015-12-21	2,144	2,144	2,044	2,078	188,400	2,078
2015-12-18	2,200	2,243	2,170	2,177	97,900	2,177
2015-12-17	2,200	2,225	2,158	2,166	123,400	2,166
2015-12-16	2,149	2,161	2,093	2,108	108,400	2,108
2015-12-15	2,182	2,228	2,137	2,149	84,600	2,149
2015-12-14	2,183	2,226	2,183	2,215	59,600	2,215
2015-12-11	2,250	2,258	2,223	2,230	64,500	2,230
2015-12-10	2,204	2,243	2,183	2,184	42,500	2,184
2015-12-09	2,205	2,214	2,190	2,209	39,400	2,209
2015-12-08	2,235	2,259	2,205	2,208	46,500	2,208
2015-12-07	2,234	2,257	2,230	2,239	42,400	2,239
2015-12-04	2,220	2,240	2,206	2,223	49,000	2,223
2015-12-03	2,236	2,260	2,220	2,249	75,900	2,249
2015-12-02	2,221	2,252	2,198	2,245	107,200	2,245
2015-12-01	2,210	2,241	2,201	2,216	62,000	2,216
2015-11-30	2,200	2,246	2,197	2,204	54,500	2,204
2015-11-27	2,227	2,227	2,191	2,191	42,900	2,191
2015-11-26	2,225	2,227	2,211	2,212	22,500	2,212
2015-11-25	2,215	2,230	2,205	2,207	39,300	2,207
2015-11-24	2,225	2,234	2,216	2,221	40,500	2,221
2015-11-20	2,236	2,236	2,212	2,223	36,900	2,223
2015-11-19	2,230	2,248	2,213	2,223	58,500	2,223
2015-11-18	2,246	2,253	2,209	2,213	62,100	2,213
2015-11-17	2,190	2,221	2,190	2,218	58,800	2,218
2015-11-16	2,185	2,195	2,170	2,170	90,000	2,170
2015-11-13	2,249	2,289	2,222	2,227	123,300	2,227
2015-11-12	2,250	2,332	2,214	2,295	303,900	2,295
2015-11-11	2,501	2,521	2,486	2,487	28,000	2,487
2015-11-10	2,570	2,570	2,501	2,508	27,500	2,508
2015-11-09	2,562	2,585	2,554	2,567	31,700	2,567
2015-11-06	2,525	2,549	2,524	2,533	23,000	2,533
2015-11-05	2,510	2,594	2,499	2,504	100,400	2,504
2015-11-04	2,510	2,529	2,498	2,517	41,900	2,517
2015-11-02	2,445	2,500	2,445	2,476	30,000	2,476
2015-10-30	2,513	2,518	2,481	2,490	26,900	2,490
2015-10-29	2,488	2,524	2,456	2,506	73,300	2,506
2015-10-28	2,425	2,469	2,409	2,464	28,600	2,464
2015-10-27	2,494	2,494	2,410	2,412	21,600	2,412
2015-10-26	2,447	2,494	2,434	2,477	121,000	2,477
2015-10-23	2,465	2,495	2,443	2,452	49,100	2,452
2015-10-22	2,423	2,500	2,423	2,445	59,200	2,445
2015-10-21	2,411	2,476	2,409	2,440	58,400	2,440
2015-10-20	2,401	2,435	2,395	2,422	26,400	2,422
2015-10-19	2,419	2,428	2,366	2,423	43,500	2,423
2015-10-16	2,449	2,496	2,438	2,439	40,800	2,439
2015-10-15	2,405	2,451	2,401	2,450	18,300	2,450
2015-10-14	2,401	2,439	2,395	2,403	14,200	2,403
2015-10-13	2,420	2,456	2,420	2,435	21,900	2,435
2015-10-09	2,439	2,456	2,423	2,443	26,300	2,443
2015-10-08	2,450	2,467	2,427	2,438	58,800	2,438
2015-10-07	2,440	2,464	2,416	2,442	47,000	2,442
2015-10-06	2,453	2,464	2,424	2,440	59,800	2,440
2015-10-05	2,460	2,460	2,436	2,453	16,900	2,453
2015-10-02	2,451	2,456	2,413	2,447	59,300	2,447
2015-10-01	2,421	2,450	2,376	2,442	41,800	2,442
2015-09-30	2,316	2,420	2,301	2,355	51,000	2,355
2015-09-29	2,367	2,380	2,301	2,303	26,300	2,303
2015-09-28	2,415	2,433	2,382	2,414	19,400	2,414
2015-09-25	2,311	2,446	2,311	2,445	57,700	2,445
2015-09-24	2,404	2,415	2,347	2,347	32,400	2,347
2015-09-18	2,373	2,470	2,356	2,450	85,200	2,450
2015-09-17	2,310	2,386	2,310	2,376	54,500	2,376
2015-09-16	2,371	2,419	2,301	2,334	50,400	2,334
2015-09-15	2,377	2,421	2,351	2,353	45,300	2,353
2015-09-14	2,450	2,450	2,353	2,381	18,900	2,381
2015-09-11	2,379	2,448	2,379	2,425	46,300	2,425
2015-09-10	2,360	2,452	2,360	2,429	61,300	2,429
2015-09-09	2,380	2,410	2,351	2,410	26,300	2,410
2015-09-08	2,307	2,366	2,307	2,313	49,400	2,313
2015-09-07	2,258	2,323	2,250	2,304	35,000	2,304
2015-09-04	2,347	2,379	2,235	2,316	82,500	2,316
2015-09-03	2,330	2,458	2,330	2,397	94,500	2,397
2015-09-02	2,266	2,355	2,258	2,313	66,600	2,313
2015-09-01	2,324	2,378	2,295	2,302	53,200	2,302
2015-08-31	2,387	2,426	2,324	2,356	75,100	2,356
2015-08-28	2,324	2,450	2,274	2,429	155,400	2,429
2015-08-27	2,329	2,330	2,249	2,253	48,600	2,253
2015-08-26	2,159	2,269	2,157	2,252	58,000	2,252
2015-08-25	1,870	2,235	1,870	2,111	114,300	2,111
2015-08-24	2,210	2,277	2,150	2,150	72,800	2,150
2015-08-21	2,392	2,392	2,339	2,342	58,000	2,342
2015-08-20	2,440	2,477	2,426	2,452	52,700	2,452
2015-08-19	2,499	2,499	2,443	2,448	32,600	2,448
2015-08-18	2,455	2,531	2,455	2,513	104,000	2,513
2015-08-17	2,436	2,464	2,430	2,455	16,800	2,455
2015-08-14	2,444	2,444	2,421	2,434	20,500	2,434
2015-08-13	2,412	2,466	2,412	2,444	24,000	2,444
2015-08-12	2,484	2,490	2,420	2,439	67,800	2,439
2015-08-11	2,473	2,490	2,447	2,482	93,500	2,482
2015-08-10	2,438	2,485	2,397	2,464	48,500	2,464
2015-08-07	2,400	2,425	2,380	2,401	54,700	2,401
2015-08-06	2,380	2,431	2,375	2,400	45,900	2,400
2015-08-05	2,360	2,400	2,355	2,379	33,900	2,379
2015-08-04	2,386	2,390	2,346	2,360	46,900	2,360
2015-08-03	2,400	2,444	2,385	2,398	59,400	2,398
2015-07-31	2,413	2,460	2,390	2,430	92,800	2,430
2015-07-30	2,400	2,438	2,384	2,404	65,200	2,404
2015-07-29	2,445	2,445	2,372	2,382	49,300	2,382
2015-07-28	2,375	2,468	2,375	2,397	97,100	2,397
2015-07-27	2,381	2,437	2,369	2,407	78,800	2,407
2015-07-24	2,439	2,447	2,395	2,418	83,800	2,418
2015-07-23	2,469	2,469	2,424	2,451	41,500	2,451
2015-07-22	2,500	2,504	2,460	2,474	89,100	2,474
2015-07-21	2,500	2,515	2,484	2,503	118,300	2,503
2015-07-17	2,443	2,488	2,437	2,478	132,700	2,478
2015-07-16	2,415	2,440	2,399	2,428	106,800	2,428
2015-07-15	2,359	2,405	2,353	2,381	89,800	2,381
2015-07-14	2,305	2,365	2,300	2,325	83,500	2,325
2015-07-13	2,214	2,277	2,210	2,255	43,800	2,255
2015-07-10	2,220	2,230	2,148	2,170	46,400	2,170
2015-07-09	2,120	2,222	2,052	2,218	122,500	2,218
2015-07-08	2,303	2,321	2,206	2,210	75,000	2,210
2015-07-07	2,315	2,335	2,312	2,314	37,000	2,314
2015-07-06	2,332	2,365	2,300	2,303	54,500	2,303
2015-07-03	2,375	2,389	2,360	2,362	46,200	2,362
2015-07-02	2,407	2,445	2,356	2,386	83,100	2,386
2015-07-01	2,406	2,434	2,387	2,399	48,300	2,399
2015-06-30	2,329	2,410	2,329	2,406	63,800	2,406
2015-06-29	2,365	2,400	2,336	2,360	71,000	2,360
2015-06-26	2,420	2,459	2,407	2,416	46,300	2,416
2015-06-25	2,411	2,459	2,411	2,425	61,100	2,425
2015-06-24	2,491	2,491	2,448	2,459	51,300	2,459
2015-06-23	2,472	2,495	2,459	2,492	47,900	2,492
2015-06-22	2,455	2,490	2,447	2,462	56,700	2,462
2015-06-19	2,457	2,480	2,410	2,447	71,700	2,447
2015-06-18	2,491	2,530	2,426	2,427	61,100	2,427
2015-06-17	2,530	2,530	2,466	2,502	108,500	2,502
2015-06-16	2,480	2,550	2,480	2,534	182,800	2,534
2015-06-15	2,416	2,484	2,415	2,477	68,600	2,477
2015-06-12	2,415	2,457	2,405	2,441	118,900	2,441
2015-06-11	2,466	2,474	2,416	2,435	72,900	2,435
2015-06-10	2,480	2,512	2,400	2,484	129,400	2,484
2015-06-09	2,500	2,525	2,491	2,502	131,100	2,502
2015-06-08	2,455	2,492	2,437	2,490	102,000	2,490
2015-06-05	2,395	2,433	2,395	2,420	56,400	2,420
2015-06-04	2,436	2,449	2,414	2,415	89,500	2,415
2015-06-03	2,425	2,432	2,416	2,425	51,900	2,425
2015-06-02	2,420	2,432	2,400	2,416	66,900	2,416
2015-06-01	2,358	2,422	2,358	2,415	103,200	2,415
2015-05-29	2,372	2,383	2,349	2,358	85,300	2,358
2015-05-28	2,325	2,367	2,324	2,355	97,700	2,355
2015-05-27	2,320	2,323	2,303	2,320	76,800	2,320
2015-05-26	2,316	2,322	2,307	2,312	42,000	2,312
2015-05-25	2,298	2,312	2,285	2,307	48,700	2,307
2015-05-22	2,252	2,293	2,252	2,283	73,700	2,283
2015-05-21	2,247	2,287	2,247	2,266	75,000	2,266
2015-05-20	2,233	2,252	2,230	2,247	77,300	2,247
2015-05-19	2,241	2,260	2,228	2,233	83,000	2,233
2015-05-18	2,239	2,265	2,239	2,251	67,500	2,251
2015-05-15	2,234	2,254	2,216	2,239	103,400	2,239
2015-05-14	2,237	2,255	2,222	2,225	123,400	2,225
2015-05-13	2,270	2,287	2,221	2,240	326,900	2,240
2015-05-12	2,311	2,325	2,280	2,322	79,000	2,322
2015-05-11	2,289	2,320	2,287	2,311	66,100	2,311
2015-05-08	2,262	2,293	2,258	2,286	49,900	2,286
2015-05-07	2,287	2,306	2,261	2,266	58,800	2,266
2015-05-01	2,300	2,309	2,279	2,287	64,700	2,287
2015-04-30	2,320	2,329	2,300	2,314	84,400	2,314
2015-04-28	2,310	2,361	2,309	2,333	126,500	2,333
2015-04-27	2,285	2,313	2,284	2,296	63,900	2,296
2015-04-24	2,290	2,310	2,280	2,300	69,600	2,300
2015-04-23	2,309	2,309	2,286	2,295	53,300	2,295
2015-04-22	2,312	2,312	2,280	2,285	88,400	2,285
2015-04-21	2,312	2,316	2,280	2,290	132,300	2,290
2015-04-20	2,324	2,338	2,303	2,305	122,900	2,305
2015-04-17	2,398	2,415	2,351	2,360	108,300	2,360
2015-04-16	2,379	2,398	2,364	2,398	66,200	2,398
2015-04-15	2,385	2,388	2,370	2,379	36,800	2,379
2015-04-14	2,360	2,408	2,360	2,398	55,500	2,398
2015-04-13	2,371	2,380	2,355	2,364	101,400	2,364
2015-04-10	2,393	2,415	2,360	2,390	101,000	2,390
2015-04-09	2,406	2,432	2,388	2,420	122,600	2,420
2015-04-08	2,425	2,444	2,405	2,411	56,800	2,411
2015-04-07	2,420	2,432	2,393	2,425	103,500	2,425
2015-04-06	2,376	2,433	2,330	2,407	95,100	2,407
2015-04-03	2,431	2,457	2,415	2,441	42,200	2,441
2015-04-02	2,439	2,478	2,390	2,461	59,000	2,461
2015-04-01	2,467	2,471	2,397	2,414	66,900	2,414
2015-03-31	2,525	2,552	2,467	2,478	73,100	2,478
2015-03-30	2,540	2,540	2,464	2,500	64,700	2,500
2015-03-27	2,500	2,563	2,490	2,502	132,300	2,502
2015-03-26	2,516	2,518	2,472	2,495	85,900	2,495
2015-03-25	2,498	2,579	2,496	2,544	206,400	2,544
2015-03-24	2,463	2,476	2,427	2,457	67,600	2,457
2015-03-23	2,455	2,495	2,440	2,467	73,400	2,467
2015-03-20	2,447	2,456	2,422	2,455	104,400	2,455
2015-03-19	2,474	2,474	2,395	2,405	169,500	2,405
2015-03-18	2,430	2,466	2,415	2,456	97,300	2,456
2015-03-17	2,416	2,468	2,413	2,424	116,400	2,424
2015-03-16	2,325	2,430	2,325	2,412	131,800	2,412
2015-03-13	2,330	2,347	2,315	2,325	161,100	2,325
2015-03-12	2,310	2,390	2,310	2,323	102,700	2,323
2015-03-11	2,292	2,327	2,292	2,302	96,900	2,302
2015-03-10	2,341	2,419	2,319	2,329	108,300	2,329
2015-03-09	2,365	2,367	2,330	2,341	70,900	2,341
2015-03-06	2,404	2,410	2,378	2,382	74,200	2,382
2015-03-05	2,439	2,452	2,390	2,404	95,400	2,404
2015-03-04	2,450	2,475	2,420	2,439	121,500	2,439
2015-03-03	2,598	2,665	2,479	2,492	209,000	2,492
2015-03-02	2,475	2,593	2,473	2,590	217,600	2,590
2015-02-27	2,320	2,448	2,302	2,440	242,400	2,440
2015-02-26	2,276	2,298	2,276	2,293	50,900	2,293
2015-02-25	2,285	2,305	2,266	2,276	43,300	2,276
2015-02-24	2,270	2,301	2,270	2,285	55,000	2,285
2015-02-23	2,355	2,359	2,280	2,285	107,000	2,285
2015-02-20	2,322	2,349	2,311	2,324	93,200	2,324
2015-02-19	2,285	2,321	2,285	2,311	63,900	2,311
2015-02-18	2,288	2,350	2,285	2,331	139,100	2,331
2015-02-17	2,203	2,290	2,196	2,283	166,500	2,283
2015-02-16	2,325	2,339	2,200	2,214	399,300	2,214
2015-02-13	2,397	2,397	2,327	2,349	253,600	2,349
2015-02-12	2,350	2,420	2,290	2,411	755,300	2,411
2015-02-10	2,800	2,828	2,718	2,759	53,500	2,759
2015-02-09	2,860	2,860	2,777	2,847	21,600	2,847
2015-02-06	2,789	2,839	2,745	2,816	38,500	2,816
2015-02-05	2,776	2,791	2,715	2,740	20,900	2,740
2015-02-04	2,736	2,787	2,683	2,756	33,700	2,756
2015-02-03	2,748	2,779	2,685	2,688	35,900	2,688
2015-02-02	2,793	2,793	2,734	2,748	21,700	2,748
2015-01-30	2,764	2,811	2,764	2,793	21,600	2,793
2015-01-29	2,855	2,855	2,753	2,760	34,500	2,760
2015-01-28	2,803	2,862	2,795	2,825	35,800	2,825
2015-01-27	2,800	2,853	2,800	2,853	30,500	2,853
2015-01-26	2,764	2,836	2,764	2,796	16,500	2,796
2015-01-23	2,815	2,850	2,785	2,810	27,900	2,810
2015-01-22	2,817	2,826	2,765	2,803	29,400	2,803
2015-01-21	2,858	2,863	2,793	2,814	34,500	2,814
2015-01-20	2,741	2,847	2,731	2,838	45,800	2,838
2015-01-19	2,744	2,795	2,728	2,742	22,400	2,742
2015-01-16	2,739	2,769	2,690	2,744	42,900	2,744
2015-01-15	2,699	2,808	2,682	2,790	62,900	2,790
2015-01-14	2,720	2,772	2,708	2,716	27,500	2,716
2015-01-13	2,795	2,800	2,745	2,770	35,400	2,770
2015-01-09	2,883	2,898	2,801	2,807	37,000	2,807
2015-01-08	2,830	2,860	2,828	2,845	25,700	2,845
2015-01-07	2,796	2,868	2,796	2,815	38,500	2,815
2015-01-06	2,855	2,906	2,806	2,825	81,900	2,825
2015-01-05	2,994	3,015	2,939	2,943	46,300	2,943

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