日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

旭ダイヤモンド工業(6140)の株価時系列情報

旭ダイヤモンド工業(6140)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
1997/12/30 566 569 566 569 54,000
1997/12/29 580 580 537 569 116,000
1997/12/26 588 588 581 584 45,000
1997/12/25 562 590 562 588 103,000
1997/12/24 560 573 556 567 88,000
1997/12/22 561 563 535 561 208,000
1997/12/19 580 580 560 561 98,000
1997/12/18 600 605 590 590 128,000
1997/12/17 568 605 555 605 197,000
1997/12/16 583 585 565 574 154,000
1997/12/15 606 616 585 585 126,000
1997/12/12 639 639 605 606 128,000
1997/12/11 655 656 640 641 72,000
1997/12/10 658 660 655 658 71,000
1997/12/09 660 663 658 658 77,000
1997/12/08 665 671 660 660 41,000
1997/12/05 685 685 666 673 75,000
1997/12/04 679 686 665 666 54,000
1997/12/03 693 693 678 689 107,000
1997/12/02 690 700 690 696 105,000
1997/12/01 682 690 678 690 95,000
1997/11/28 672 700 672 680 70,000
1997/11/27 662 670 662 670 135,000
1997/11/26 670 672 665 665 97,000
1997/11/25 670 673 660 670 141,000
1997/11/21 683 694 680 681 81,000
1997/11/20 680 703 671 673 83,000
1997/11/19 710 710 680 680 40,000
1997/11/18 708 720 700 713 65,000
1997/11/17 679 709 672 709 61,000
1997/11/14 689 690 671 679 86,000
1997/11/13 655 700 653 699 111,000
1997/11/12 690 690 655 655 55,000
1997/11/11 653 695 653 687 35,000
1997/11/10 655 665 651 653 50,000
1997/11/07 670 675 660 670 131,000
1997/11/06 684 686 677 680 72,000
1997/11/05 712 712 677 684 92,000
1997/11/04 711 714 704 710 88,000
1997/10/31 675 700 674 700 144,000
1997/10/30 695 699 685 685 58,000
1997/10/29 700 721 700 700 210,000
1997/10/28 680 684 667 680 121,000
1997/10/27 710 710 693 700 95,000
1997/10/24 698 720 694 720 99,000
1997/10/23 708 708 700 700 125,000
1997/10/22 695 725 695 718 151,000
1997/10/21 695 700 694 695 96,000
1997/10/20 670 680 669 680 86,000
1997/10/17 680 680 667 669 200,000
1997/10/16 680 690 673 685 249,000
1997/10/15 690 693 680 680 104,000
1997/10/14 681 690 680 690 65,000
1997/10/13 690 690 680 690 67,000
1997/10/09 690 690 682 686 198,000
1997/10/08 686 690 684 690 181,000
1997/10/07 695 695 689 690 181,000
1997/10/06 700 700 690 690 163,000
1997/10/03 685 696 682 695 99,000
1997/10/02 727 727 691 705 246,000
1997/10/01 711 730 711 720 345,000
1997/09/30 782 790 753 753 132,000
1997/09/29 810 810 781 782 75,000
1997/09/26 824 825 811 813 67,000
1997/09/25 823 828 822 824 64,000
1997/09/24 820 828 815 828 78,000
1997/09/22 810 815 805 810 34,000
1997/09/19 805 806 800 800 71,000
1997/09/18 825 825 805 810 93,000
1997/09/17 800 830 800 805 282,000
1997/09/16 856 856 800 800 248,000
1997/09/12 881 881 860 866 176,000
1997/09/11 890 890 882 883 37,000
1997/09/10 887 890 885 890 94,000
1997/09/09 899 899 885 887 40,000
1997/09/08 904 905 895 900 80,000
1997/09/05 908 908 900 905 57,000
1997/09/04 895 908 895 908 122,000
1997/09/03 895 901 895 898 92,000
1997/09/02 890 895 880 895 115,000
1997/09/01 905 910 890 890 381,000
1997/08/29 910 911 907 910 61,000
1997/08/28 921 922 915 918 41,000
1997/08/27 925 926 922 923 142,000
1997/08/26 927 927 920 925 209,000
1997/08/25 927 927 922 922 40,000
1997/08/22 914 927 911 927 126,000
1997/08/21 911 914 906 914 79,000
1997/08/20 922 922 900 906 141,000
1997/08/19 923 925 920 922 58,000
1997/08/18 925 925 922 922 21,000
1997/08/15 926 927 925 925 51,000
1997/08/14 922 927 922 926 58,000
1997/08/13 926 927 925 925 39,000
1997/08/12 929 933 927 927 97,000
1997/08/11 940 940 927 927 246,000
1997/08/08 949 951 941 943 36,000
1997/08/07 952 957 950 950 111,000
1997/08/06 939 959 939 959 125,000
1997/08/05 941 950 938 940 99,000
1997/08/04 960 960 939 945 113,000
1997/08/01 974 974 961 961 94,000
1997/07/31 980 988 971 975 104,000
1997/07/30 1,010 1,010 972 978 108,000
1997/07/29 1,010 1,010 1,000 1,000 67,000
1997/07/28 1,000 1,020 992 1,000 153,000
1997/07/25 1,020 1,020 1,000 1,000 97,000
1997/07/24 1,020 1,020 1,010 1,020 254,000
1997/07/23 1,020 1,020 1,010 1,010 103,000
1997/07/22 1,020 1,020 1,010 1,010 90,000
1997/07/18 1,020 1,030 1,020 1,020 79,000
1997/07/17 1,030 1,040 1,020 1,030 172,000
1997/07/16 1,030 1,040 1,020 1,030 362,000
1997/07/15 1,040 1,050 1,030 1,030 88,000
1997/07/14 1,030 1,040 1,020 1,030 99,000
1997/07/11 1,020 1,030 1,020 1,020 35,000
1997/07/10 1,020 1,030 1,020 1,020 44,000
1997/07/09 1,040 1,040 1,030 1,030 72,000
1997/07/08 1,040 1,040 1,030 1,040 68,000
1997/07/07 1,040 1,040 1,030 1,040 121,000
1997/07/04 1,060 1,060 1,030 1,050 105,000
1997/07/03 1,050 1,060 1,040 1,040 26,000
1997/07/02 1,050 1,060 1,040 1,060 60,000
1997/07/01 1,040 1,060 1,030 1,030 52,000
1997/06/30 1,050 1,060 1,040 1,060 32,000
1997/06/27 1,040 1,060 1,040 1,040 89,000
1997/06/26 1,060 1,060 1,040 1,050 62,000
1997/06/25 1,040 1,060 1,040 1,060 105,000
1997/06/24 1,030 1,040 1,020 1,040 43,000
1997/06/23 1,030 1,040 1,020 1,030 16,000
1997/06/20 1,040 1,050 1,020 1,030 150,000
1997/06/19 1,050 1,050 1,040 1,040 106,000
1997/06/18 1,060 1,060 1,040 1,050 28,000
1997/06/17 1,050 1,060 1,040 1,060 57,000
1997/06/16 1,050 1,060 1,040 1,040 266,000
1997/06/13 1,060 1,070 1,050 1,060 138,000
1997/06/12 1,060 1,070 1,050 1,060 84,000
1997/06/11 1,070 1,070 1,050 1,070 202,000
1997/06/10 1,070 1,080 1,060 1,070 146,000
1997/06/09 1,090 1,090 1,070 1,080 79,000
1997/06/06 1,110 1,110 1,090 1,100 178,000
1997/06/05 1,110 1,130 1,100 1,110 505,000
1997/06/04 1,090 1,120 1,070 1,100 397,000
1997/06/03 1,090 1,100 1,070 1,080 241,000
1997/06/02 1,050 1,090 1,050 1,090 262,000
1997/05/30 1,060 1,070 1,040 1,040 144,000
1997/05/29 1,030 1,070 1,030 1,060 278,000
1997/05/28 1,010 1,030 1,010 1,030 76,000
1997/05/27 1,020 1,020 1,010 1,010 41,000
1997/05/26 1,030 1,030 1,020 1,020 66,000
1997/05/23 1,020 1,030 1,010 1,010 141,000
1997/05/22 1,030 1,040 1,030 1,030 110,000
1997/05/21 1,030 1,030 1,020 1,020 90,000
1997/05/20 1,030 1,040 1,030 1,030 71,000
1997/05/19 1,020 1,030 1,020 1,030 89,000
1997/05/16 1,020 1,030 1,010 1,020 197,000
1997/05/15 1,040 1,050 1,030 1,030 117,000
1997/05/14 1,030 1,040 1,020 1,040 88,000
1997/05/13 1,040 1,040 1,020 1,030 232,000
1997/05/12 1,020 1,030 1,010 1,030 100,000
1997/05/09 1,020 1,030 1,010 1,020 153,000
1997/05/08 1,040 1,040 1,020 1,020 76,000
1997/05/07 1,050 1,060 1,030 1,040 136,000
1997/05/06 1,050 1,070 1,040 1,050 257,000
1997/05/02 1,040 1,040 1,020 1,030 160,000
1997/05/01 1,000 1,050 1,000 1,040 262,000
1997/04/30 983 999 983 996 54,000
1997/04/28 985 990 981 990 27,000
1997/04/25 987 998 985 992 55,000
1997/04/24 990 994 981 987 70,000
1997/04/23 971 987 971 987 65,000
1997/04/22 960 998 960 970 97,000
1997/04/21 953 964 940 960 124,000
1997/04/18 924 946 924 945 290,000
1997/04/17 928 928 920 923 145,000
1997/04/16 921 929 915 922 169,000
1997/04/15 926 935 920 921 211,000
1997/04/14 940 942 936 936 25,000
1997/04/11 948 961 948 948 131,000
1997/04/10 979 979 956 956 112,000
1997/04/09 985 985 975 980 124,000
1997/04/08 975 985 971 985 143,000
1997/04/07 999 999 975 975 54,000
1997/04/04 981 999 981 998 87,000
1997/04/03 980 983 975 975 149,000
1997/04/02 987 989 985 985 77,000
1997/04/01 981 990 981 989 39,000
1997/03/31 999 999 985 985 52,000
1997/03/28 998 1,000 995 1,000 79,000
1997/03/27 1,000 1,000 990 995 48,000
1997/03/26 1,010 1,010 999 1,000 119,000
1997/03/26 1 -> 1.03 分割
1997/03/25 1,040 1,050 1,030 1,050 168,000
1997/03/24 1,050 1,060 1,030 1,030 208,000
1997/03/21 1,030 1,050 1,030 1,050 212,000
1997/03/19 1,030 1,040 1,020 1,030 100,000
1997/03/18 1,030 1,050 1,020 1,030 1,752,000
1997/03/17 1,030 1,040 1,030 1,030 1,639,000
1997/03/14 1,020 1,020 1,000 1,000 222,000
1997/03/13 1,010 1,020 1,010 1,020 26,000
1997/03/12 1,010 1,010 1,010 1,010 25,000
1997/03/11 1,010 1,010 1,000 1,010 60,000
1997/03/10 1,020 1,030 1,010 1,010 46,000
1997/03/07 1,000 1,020 1,000 1,010 75,000
1997/03/06 1,010 1,020 999 999 284,000
1997/03/05 1,010 1,040 1,010 1,030 55,000
1997/03/04 1,010 1,020 1,000 1,000 136,000
1997/03/03 1,020 1,020 1,010 1,010 45,000
1997/02/28 1,030 1,040 1,020 1,020 163,000
1997/02/27 1,060 1,060 1,040 1,040 91,000
1997/02/26 1,070 1,070 1,060 1,060 60,000
1997/02/25 1,070 1,080 1,050 1,080 103,000
1997/02/24 1,070 1,090 1,070 1,080 97,000
1997/02/21 1,060 1,080 1,050 1,070 179,000
1997/02/20 1,050 1,060 1,050 1,060 141,000
1997/02/19 1,050 1,070 1,030 1,070 108,000
1997/02/18 1,020 1,070 1,020 1,050 206,000
1997/02/17 1,010 1,020 1,000 1,020 221,000
1997/02/14 995 1,000 995 1,000 400,000
1997/02/13 1,000 1,010 996 1,000 178,000
1997/02/12 1,000 1,010 995 995 128,000
1997/02/10 1,000 1,000 998 998 102,000
1997/02/07 1,020 1,020 1,000 1,010 111,000
1997/02/06 1,010 1,020 1,010 1,020 67,000
1997/02/05 1,020 1,030 1,010 1,020 92,000
1997/02/04 1,020 1,030 1,010 1,030 263,000
1997/02/03 1,030 1,030 1,010 1,020 97,000
1997/01/31 1,020 1,040 1,010 1,030 194,000
1997/01/30 1,010 1,030 1,010 1,010 82,000
1997/01/29 1,000 1,010 995 1,010 99,000
1997/01/28 991 1,000 990 1,000 207,000
1997/01/27 1,000 1,000 999 999 69,000
1997/01/24 1,050 1,050 1,000 1,010 161,000
1997/01/23 1,050 1,060 1,040 1,050 88,000
1997/01/22 1,050 1,060 1,040 1,050 177,000
1997/01/21 1,060 1,060 1,040 1,040 16,000
1997/01/20 1,070 1,070 1,040 1,060 65,000
1997/01/17 1,040 1,070 1,030 1,050 93,000
1997/01/16 1,020 1,040 1,020 1,040 91,000
1997/01/14 1,010 1,020 990 1,020 41,000
1997/01/13 985 1,020 981 1,020 135,000
1997/01/10 1,000 1,010 981 986 259,000
1997/01/09 1,000 1,030 1,000 1,000 117,000
1997/01/08 1,030 1,040 1,000 1,030 109,000
1997/01/07 1,050 1,050 1,030 1,030 60,000
1997/01/06 1,060 1,060 1,040 1,040 25,000

このページの先頭へ