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 |
---|---|---|---|---|---|
1983/12/28 | 884 | 890 | 884 | 890 | 78,000 |
1983/12/27 | 884 | 884 | 884 | 884 | 19,000 |
1983/12/26 | 885 | 890 | 885 | 890 | 60,000 |
1983/12/24 | 885 | 885 | 885 | 885 | 21,000 |
1983/12/23 | 898 | 898 | 885 | 890 | 104,000 |
1983/12/22 | 880 | 890 | 875 | 890 | 164,000 |
1983/12/21 | 865 | 880 | 865 | 880 | 127,000 |
1983/12/20 | 831 | 850 | 831 | 845 | 60,000 |
1983/12/19 | 835 | 835 | 824 | 824 | 44,000 |
1983/12/17 | 835 | 836 | 835 | 835 | 24,000 |
1983/12/16 | 829 | 835 | 825 | 835 | 70,000 |
1983/12/15 | 815 | 834 | 814 | 834 | 44,000 |
1983/12/14 | 813 | 815 | 813 | 813 | 84,000 |
1983/12/13 | 815 | 815 | 810 | 813 | 50,000 |
1983/12/12 | 815 | 815 | 810 | 815 | 50,000 |
1983/12/09 | 820 | 820 | 815 | 815 | 130,000 |
1983/12/08 | 830 | 830 | 815 | 815 | 129,000 |
1983/12/07 | 831 | 834 | 826 | 834 | 47,000 |
1983/12/06 | 810 | 820 | 810 | 811 | 53,000 |
1983/12/05 | 801 | 806 | 801 | 805 | 27,000 |
1983/12/02 | 799 | 799 | 781 | 785 | 21,000 |
1983/12/01 | 800 | 800 | 790 | 800 | 28,000 |
1983/11/30 | 800 | 800 | 795 | 800 | 14,000 |
1983/11/29 | 790 | 800 | 785 | 800 | 36,000 |
1983/11/28 | 798 | 798 | 790 | 795 | 48,000 |
1983/11/26 | 800 | 800 | 795 | 800 | 75,000 |
1983/11/25 | 805 | 805 | 790 | 790 | 44,000 |
1983/11/24 | 795 | 800 | 795 | 800 | 89,000 |
1983/11/22 | 788 | 800 | 786 | 792 | 99,000 |
1983/11/19 | 800 | 800 | 788 | 788 | 22,000 |
1983/11/18 | 800 | 800 | 800 | 800 | 21,000 |
1983/11/16 | 812 | 830 | 812 | 820 | 11,000 |
1983/11/15 | 810 | 810 | 810 | 810 | 10,000 |
1983/11/14 | 811 | 811 | 810 | 810 | 7,000 |
1983/11/11 | 790 | 810 | 785 | 810 | 125,000 |
1983/11/10 | 781 | 786 | 780 | 785 | 25,000 |
1983/11/09 | 794 | 794 | 778 | 778 | 43,000 |
1983/11/08 | 785 | 785 | 785 | 785 | 22,000 |
1983/11/07 | 800 | 800 | 790 | 790 | 9,000 |
1983/11/05 | 790 | 794 | 785 | 794 | 36,000 |
1983/11/04 | 790 | 791 | 790 | 791 | 11,000 |
1983/11/02 | 795 | 795 | 790 | 790 | 22,000 |
1983/11/01 | 790 | 792 | 789 | 792 | 48,000 |
1983/10/31 | 780 | 785 | 780 | 780 | 46,000 |
1983/10/29 | 790 | 790 | 780 | 780 | 5,000 |
1983/10/28 | 790 | 795 | 775 | 792 | 189,000 |
1983/10/27 | 790 | 795 | 771 | 795 | 58,000 |
1983/10/26 | 795 | 795 | 790 | 790 | 8,000 |
1983/10/25 | 800 | 800 | 795 | 795 | 49,000 |
1983/10/24 | 805 | 808 | 800 | 800 | 31,000 |
1983/10/21 | 805 | 805 | 805 | 805 | 35,000 |
1983/10/20 | 805 | 810 | 800 | 805 | 59,000 |
1983/10/19 | 815 | 815 | 810 | 810 | 22,000 |
1983/10/18 | 810 | 810 | 810 | 810 | 9,000 |
1983/10/17 | 820 | 820 | 820 | 820 | 26,000 |
1983/10/14 | 840 | 840 | 837 | 839 | 61,000 |
1983/10/13 | 850 | 855 | 841 | 850 | 56,000 |
1983/10/12 | 860 | 860 | 851 | 860 | 21,000 |
1983/10/11 | 870 | 874 | 870 | 870 | 24,000 |
1983/10/07 | 870 | 870 | 863 | 870 | 54,000 |
1983/10/06 | 851 | 860 | 851 | 860 | 22,000 |
1983/10/05 | 850 | 850 | 846 | 846 | 13,000 |
1983/10/04 | 840 | 850 | 840 | 846 | 23,000 |
1983/10/03 | 854 | 855 | 845 | 849 | 76,000 |
1983/10/01 | 841 | 855 | 841 | 855 | 51,000 |
1983/09/30 | 835 | 841 | 835 | 841 | 14,000 |
1983/09/29 | 835 | 835 | 830 | 835 | 29,000 |
1983/09/26 | 840 | 840 | 822 | 840 | 127,000 |
1983/09/24 | 840 | 850 | 840 | 840 | 47,000 |
1983/09/22 | 855 | 855 | 850 | 850 | 21,000 |
1983/09/21 | 865 | 875 | 851 | 855 | 259,999 |
1983/09/20 | 858 | 865 | 855 | 860 | 57,000 |
1983/09/19 | 880 | 880 | 861 | 868 | 38,000 |
1983/09/17 | 880 | 895 | 878 | 890 | 179,000 |
1983/09/16 | 860 | 895 | 860 | 889 | 210,999 |
1983/09/14 | 835 | 850 | 831 | 850 | 129,000 |
1983/09/13 | 859 | 859 | 835 | 845 | 83,000 |
1983/09/12 | 859 | 868 | 859 | 859 | 110,000 |
1983/09/09 | 869 | 869 | 869 | 869 | 70,000 |
1983/09/08 | 875 | 885 | 869 | 869 | 219,999 |
1983/09/07 | 920 | 930 | 900 | 905 | 382,999 |
1983/09/06 | 860 | 945 | 855 | 930 | 1,207,997 |
1983/09/05 | 855 | 855 | 855 | 855 | 15,000 |
1983/09/03 | 856 | 856 | 850 | 855 | 7,000 |
1983/09/02 | 864 | 864 | 856 | 856 | 13,000 |
1983/09/01 | 875 | 875 | 866 | 866 | 80,000 |
1983/08/31 | 875 | 878 | 875 | 875 | 31,000 |
1983/08/30 | 879 | 879 | 877 | 877 | 30,000 |
1983/08/29 | 880 | 880 | 880 | 880 | 11,000 |
1983/08/26 | 890 | 890 | 886 | 890 | 50,000 |
1983/08/25 | 890 | 890 | 890 | 890 | 61,000 |
1983/08/24 | 890 | 890 | 880 | 880 | 108,000 |
1983/08/23 | 895 | 900 | 888 | 890 | 120,000 |
1983/08/22 | 890 | 900 | 890 | 900 | 33,000 |
1983/08/20 | 915 | 915 | 890 | 890 | 97,000 |
1983/08/19 | 891 | 925 | 890 | 910 | 396,999 |
1983/08/18 | 910 | 910 | 890 | 891 | 113,000 |
1983/08/17 | 880 | 908 | 880 | 908 | 132,000 |
1983/08/16 | 863 | 863 | 863 | 863 | 25,000 |
1983/08/15 | 885 | 885 | 883 | 883 | 29,000 |
1983/08/12 | 890 | 890 | 877 | 877 | 58,000 |
1983/08/11 | 880 | 880 | 880 | 880 | 12,000 |
1983/08/10 | 880 | 880 | 880 | 880 | 21,000 |
1983/08/09 | 880 | 880 | 880 | 880 | 33,000 |
1983/08/08 | 885 | 886 | 880 | 880 | 30,000 |
1983/08/06 | 885 | 890 | 885 | 885 | 31,000 |
1983/08/05 | 885 | 895 | 885 | 885 | 64,000 |
1983/08/04 | 895 | 905 | 890 | 890 | 95,000 |
1983/08/03 | 886 | 895 | 886 | 895 | 104,000 |
1983/08/02 | 892 | 892 | 885 | 886 | 59,000 |
1983/08/01 | 895 | 895 | 893 | 893 | 62,000 |
1983/07/30 | 895 | 899 | 895 | 897 | 90,000 |
1983/07/29 | 920 | 930 | 915 | 915 | 209,999 |
1983/07/28 | 890 | 925 | 889 | 920 | 507,999 |
1983/07/27 | 893 | 900 | 880 | 885 | 449,999 |
1983/07/26 | 895 | 896 | 890 | 890 | 384,999 |
1983/07/25 | 901 | 905 | 895 | 895 | 148,000 |
1983/07/23 | 900 | 914 | 900 | 905 | 89,000 |
1983/07/22 | 898 | 898 | 888 | 895 | 146,000 |
1983/07/21 | 891 | 919 | 891 | 899 | 328,999 |
1983/07/20 | 880 | 889 | 879 | 885 | 85,000 |
1983/07/19 | 896 | 899 | 878 | 878 | 145,000 |
1983/07/18 | 870 | 910 | 860 | 886 | 399,999 |
1983/07/15 | 850 | 880 | 850 | 860 | 312,999 |
1983/07/14 | 835 | 845 | 835 | 840 | 59,000 |
1983/07/13 | 849 | 849 | 835 | 835 | 44,000 |
1983/07/12 | 840 | 860 | 840 | 850 | 182,000 |
1983/07/11 | 835 | 840 | 835 | 840 | 57,000 |
1983/07/09 | 835 | 840 | 835 | 840 | 19,000 |
1983/07/08 | 835 | 840 | 835 | 840 | 38,000 |
1983/07/07 | 835 | 836 | 835 | 835 | 116,000 |
1983/07/06 | 839 | 847 | 836 | 845 | 105,000 |
1983/07/05 | 840 | 840 | 829 | 835 | 77,000 |
1983/07/04 | 830 | 840 | 830 | 835 | 51,000 |
1983/07/02 | 830 | 830 | 830 | 830 | 40,000 |
1983/07/01 | 830 | 849 | 830 | 840 | 111,000 |
1983/06/30 | 820 | 830 | 811 | 830 | 67,000 |
1983/06/29 | 813 | 813 | 811 | 812 | 17,000 |
1983/06/28 | 811 | 812 | 811 | 812 | 31,000 |
1983/06/27 | 820 | 820 | 820 | 820 | 9,000 |
1983/06/25 | 810 | 811 | 810 | 811 | 8,000 |
1983/06/24 | 810 | 820 | 810 | 810 | 22,000 |
1983/06/23 | 810 | 810 | 806 | 806 | 30,000 |
1983/06/22 | 819 | 821 | 810 | 810 | 107,000 |
1983/06/21 | 781 | 819 | 781 | 815 | 109,000 |
1983/06/20 | 770 | 770 | 770 | 770 | 64,000 |
1983/06/17 | 777 | 780 | 774 | 780 | 70,000 |
1983/06/16 | 795 | 795 | 779 | 780 | 91,000 |
1983/06/15 | 800 | 800 | 795 | 795 | 37,000 |
1983/06/13 | 820 | 820 | 820 | 820 | 24,000 |
1983/06/11 | 824 | 824 | 824 | 824 | 16,000 |
1983/06/10 | 822 | 825 | 816 | 825 | 66,000 |
1983/06/09 | 820 | 826 | 816 | 820 | 62,000 |
1983/06/08 | 830 | 830 | 825 | 825 | 60,000 |
1983/06/07 | 828 | 831 | 828 | 830 | 94,000 |
1983/06/06 | 834 | 834 | 820 | 825 | 33,000 |
1983/06/04 | 848 | 848 | 820 | 834 | 104,000 |
1983/06/03 | 830 | 845 | 828 | 845 | 54,000 |
1983/06/02 | 849 | 850 | 820 | 820 | 184,000 |
1983/05/31 | 844 | 850 | 820 | 850 | 66,000 |
1983/05/30 | 870 | 870 | 850 | 850 | 91,000 |
1983/05/28 | 870 | 870 | 865 | 868 | 160,000 |
1983/05/27 | 831 | 870 | 831 | 870 | 240,999 |
1983/05/26 | 826 | 840 | 820 | 830 | 101,000 |
1983/05/25 | 830 | 840 | 820 | 820 | 91,000 |
1983/05/24 | 830 | 840 | 820 | 821 | 147,000 |
1983/05/23 | 860 | 860 | 840 | 840 | 62,000 |
1983/05/20 | 875 | 884 | 851 | 860 | 237,999 |
1983/05/19 | 840 | 900 | 835 | 865 | 912,998 |
1983/05/18 | 819 | 865 | 810 | 845 | 802,998 |
1983/05/17 | 794 | 810 | 793 | 810 | 232,999 |
1983/05/16 | 800 | 802 | 793 | 795 | 69,000 |
1983/05/14 | 792 | 810 | 791 | 810 | 200,999 |
1983/05/13 | 794 | 800 | 792 | 793 | 71,000 |
1983/05/12 | 793 | 794 | 791 | 791 | 131,000 |
1983/05/11 | 793 | 793 | 790 | 793 | 136,000 |
1983/05/10 | 800 | 805 | 793 | 793 | 86,000 |
1983/05/09 | 801 | 815 | 801 | 805 | 212,999 |
1983/05/07 | 792 | 805 | 792 | 804 | 96,000 |
1983/05/06 | 785 | 795 | 785 | 785 | 165,000 |
1983/05/04 | 781 | 785 | 770 | 780 | 59,000 |
1983/05/02 | 790 | 800 | 780 | 787 | 85,000 |
1983/04/30 | 800 | 800 | 790 | 795 | 115,000 |
1983/04/28 | 806 | 820 | 796 | 805 | 345,999 |
1983/04/27 | 801 | 814 | 795 | 800 | 319,999 |
1983/04/26 | 769 | 800 | 766 | 800 | 460,999 |
1983/04/25 | 775 | 780 | 765 | 771 | 128,000 |
1983/04/23 | 780 | 780 | 775 | 775 | 198,999 |
1983/04/22 | 755 | 774 | 750 | 774 | 386,999 |
1983/04/21 | 770 | 775 | 750 | 764 | 497,999 |
1983/04/20 | 715 | 770 | 712 | 769 | 507,999 |
1983/04/19 | 713 | 715 | 708 | 711 | 236,999 |
1983/04/18 | 712 | 712 | 708 | 708 | 108,000 |
1983/04/15 | 711 | 715 | 710 | 710 | 70,000 |
1983/04/14 | 702 | 720 | 702 | 710 | 246,999 |
1983/04/13 | 703 | 705 | 701 | 701 | 45,000 |
1983/04/12 | 705 | 705 | 698 | 705 | 122,000 |
1983/04/11 | 710 | 714 | 705 | 705 | 104,000 |
1983/04/09 | 706 | 715 | 705 | 715 | 77,000 |
1983/04/08 | 720 | 736 | 702 | 702 | 326,999 |
1983/04/07 | 700 | 719 | 700 | 719 | 495,999 |
1983/04/06 | 696 | 700 | 693 | 700 | 330,999 |
1983/04/05 | 696 | 696 | 686 | 686 | 125,000 |
1983/04/04 | 700 | 700 | 695 | 696 | 342,999 |
1983/04/02 | 700 | 708 | 699 | 700 | 158,000 |
1983/04/01 | 692 | 715 | 692 | 698 | 406,999 |
1983/03/31 | 660 | 700 | 660 | 695 | 378,999 |
1983/03/30 | 627 | 660 | 627 | 658 | 213,999 |
1983/03/29 | 632 | 635 | 624 | 626 | 86,000 |
1983/03/28 | 0 | 0 | 0 | 0 | 0 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 655 | 659 | 649 | 659 | 49,000 |
1983/03/25 | 630 | 660 | 630 | 660 | 124,000 |
1983/03/24 | 630 | 640 | 630 | 630 | 125,000 |
1983/03/18 | 590 | 595 | 589 | 592 | 157,000 |
1983/03/17 | 600 | 600 | 595 | 595 | 34,000 |
1983/03/16 | 595 | 599 | 595 | 598 | 10,000 |
1983/03/15 | 590 | 596 | 590 | 595 | 19,000 |
1983/03/14 | 590 | 590 | 583 | 590 | 144,000 |
1983/03/12 | 599 | 599 | 590 | 590 | 7,000 |
1983/03/10 | 590 | 600 | 590 | 600 | 11,000 |
1983/03/09 | 600 | 600 | 595 | 600 | 13,000 |
1983/03/08 | 590 | 601 | 590 | 601 | 18,000 |
1983/03/07 | 582 | 585 | 582 | 585 | 15,000 |
1983/03/05 | 580 | 580 | 578 | 580 | 7,000 |
1983/03/04 | 570 | 576 | 567 | 576 | 26,000 |
1983/03/03 | 577 | 577 | 565 | 565 | 48,000 |
1983/03/01 | 577 | 577 | 577 | 577 | 9,000 |
1983/02/28 | 570 | 571 | 570 | 571 | 13,000 |
1983/02/25 | 567 | 567 | 562 | 565 | 19,000 |
1983/02/24 | 565 | 568 | 565 | 565 | 11,000 |
1983/02/23 | 566 | 566 | 565 | 565 | 6,000 |
1983/02/22 | 562 | 568 | 562 | 568 | 44,000 |
1983/02/21 | 565 | 565 | 562 | 562 | 7,000 |
1983/02/18 | 565 | 565 | 565 | 565 | 6,000 |
1983/02/17 | 565 | 575 | 562 | 575 | 14,000 |
1983/02/16 | 562 | 565 | 560 | 565 | 50,000 |
1983/02/15 | 565 | 567 | 565 | 567 | 15,000 |
1983/02/14 | 556 | 560 | 556 | 560 | 2,000 |
1983/02/12 | 560 | 560 | 556 | 556 | 7,000 |
1983/02/10 | 560 | 560 | 557 | 557 | 12,000 |
1983/02/09 | 557 | 560 | 556 | 556 | 9,000 |
1983/02/08 | 556 | 557 | 556 | 556 | 6,000 |
1983/02/07 | 555 | 560 | 555 | 560 | 108,000 |
1983/02/05 | 560 | 560 | 560 | 560 | 14,000 |
1983/02/04 | 560 | 560 | 560 | 560 | 8,000 |
1983/02/03 | 550 | 560 | 550 | 560 | 15,000 |
1983/02/02 | 555 | 560 | 552 | 560 | 20,000 |
1983/02/01 | 560 | 569 | 560 | 560 | 19,000 |
1983/01/31 | 553 | 560 | 553 | 560 | 20,000 |
1983/01/28 | 565 | 565 | 560 | 560 | 8,000 |
1983/01/27 | 568 | 568 | 560 | 560 | 22,000 |
1983/01/26 | 570 | 571 | 565 | 565 | 158,000 |
1983/01/25 | 560 | 569 | 560 | 569 | 36,000 |
1983/01/24 | 574 | 574 | 565 | 565 | 13,000 |
1983/01/22 | 579 | 580 | 574 | 580 | 14,000 |
1983/01/21 | 583 | 583 | 573 | 573 | 64,000 |
1983/01/14 | 604 | 611 | 603 | 611 | 32,000 |
1983/01/13 | 608 | 611 | 600 | 611 | 26,000 |
1983/01/12 | 608 | 609 | 607 | 608 | 12,000 |
1983/01/11 | 615 | 615 | 615 | 615 | 11,000 |
1983/01/10 | 615 | 620 | 615 | 615 | 29,000 |
1983/01/07 | 614 | 615 | 614 | 615 | 32,000 |
1983/01/06 | 612 | 615 | 612 | 615 | 12,000 |
1983/01/05 | 619 | 620 | 619 | 620 | 7,000 |
1983/01/04 | 620 | 620 | 620 | 620 | 12,000 |