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
1985/12/28 938 960 938 960 16,000
1985/12/27 952 954 949 949 56,000
1985/12/26 955 956 951 955 32,000
1985/12/25 957 959 955 955 37,000
1985/12/24 970 970 955 957 39,000
1985/12/23 974 975 959 973 28,000
1985/12/21 951 975 951 975 13,000
1985/12/20 961 967 960 960 26,000
1985/12/19 975 980 961 961 23,000
1985/12/18 962 980 962 970 32,000
1985/12/17 985 985 960 961 81,000
1985/12/16 1,000 1,000 965 965 96,000
1985/12/13 990 998 980 995 104,000
1985/12/12 993 994 975 975 200,000
1985/12/11 1,000 1,020 970 983 289,999
1985/12/10 999 1,020 995 995 700,998
1985/12/09 960 1,000 955 998 383,999
1985/12/07 953 970 950 966 192,000
1985/12/06 938 954 938 945 206,999
1985/12/05 928 938 923 930 69,000
1985/12/04 925 925 920 921 92,000
1985/12/03 934 935 925 925 76,000
1985/12/02 931 935 925 935 84,000
1985/11/30 935 937 922 932 77,000
1985/11/29 920 938 911 935 234,999
1985/11/28 915 917 910 917 253,999
1985/11/27 895 905 891 899 138,000
1985/11/26 900 900 890 890 52,000
1985/11/25 900 900 890 900 67,000
1985/11/22 900 915 900 900 140,000
1985/11/21 900 901 880 894 45,000
1985/11/20 875 900 875 900 71,000
1985/11/19 874 877 870 874 33,000
1985/11/18 880 880 878 879 11,000
1985/11/16 861 861 850 860 59,000
1985/11/15 859 863 857 860 40,000
1985/11/14 857 857 854 854 28,000
1985/11/13 860 860 855 856 20,000
1985/11/12 869 870 860 860 48,000
1985/11/11 885 885 870 870 53,000
1985/11/08 875 880 874 875 95,000
1985/11/07 875 884 870 878 168,000
1985/11/06 870 874 870 870 42,000
1985/11/05 870 870 870 870 2,000
1985/11/02 862 862 862 862 1,000
1985/11/01 862 865 849 862 21,000
1985/10/31 881 881 862 862 46,000
1985/10/30 860 884 859 875 57,000
1985/10/29 860 860 860 860 13,000
1985/10/28 830 846 830 830 91,000
1985/10/26 821 821 821 821 14,000
1985/10/25 870 870 850 850 56,000
1985/10/24 875 875 865 865 123,000
1985/10/23 870 870 865 865 84,000
1985/10/22 893 893 870 870 101,000
1985/10/21 867 889 865 889 90,000
1985/10/19 860 870 860 869 39,000
1985/10/18 849 859 841 859 32,000
1985/10/17 847 850 847 848 31,000
1985/10/16 830 850 830 841 65,000
1985/10/15 835 835 830 830 15,000
1985/10/14 821 836 821 836 40,000
1985/10/11 815 832 815 820 28,000
1985/10/09 812 815 812 815 17,000
1985/10/08 811 820 811 815 26,000
1985/10/07 810 810 810 810 25,000
1985/10/05 810 810 810 810 5,000
1985/10/04 820 820 808 810 14,000
1985/10/03 808 830 808 830 15,000
1985/10/02 814 814 805 806 38,000
1985/10/01 810 811 805 805 15,000
1985/09/30 806 807 806 806 4,000
1985/09/28 802 805 802 805 12,000
1985/09/27 801 804 801 802 68,000
1985/09/26 806 810 802 802 17,000
1985/09/25 810 811 810 811 29,000
1985/09/24 830 830 810 820 15,000
1985/09/21 820 820 820 820 3,000
1985/09/20 821 821 821 821 6,000
1985/09/19 828 828 820 820 16,000
1985/09/18 830 830 828 828 4,000
1985/09/17 843 843 833 833 14,000
1985/09/13 830 842 830 842 48,000
1985/09/12 835 835 835 835 11,000
1985/09/11 810 830 810 830 55,000
1985/09/10 810 810 810 810 19,000
1985/09/09 820 820 805 810 14,000
1985/09/07 810 810 810 810 5,000
1985/09/06 807 807 807 807 15,000
1985/09/05 806 810 806 807 24,000
1985/09/04 806 806 806 806 8,000
1985/09/03 805 820 805 820 24,000
1985/09/02 810 810 810 810 7,000
1985/08/31 811 811 810 810 13,000
1985/08/30 810 811 810 810 47,000
1985/08/29 810 810 810 810 24,000
1985/08/28 808 810 807 809 62,000
1985/08/27 811 811 810 811 28,000
1985/08/26 809 820 809 817 27,000
1985/08/24 809 809 809 809 6,000
1985/08/23 811 811 805 809 73,000
1985/08/22 815 820 810 811 17,000
1985/08/21 825 825 820 824 9,000
1985/08/20 820 822 805 805 76,000
1985/08/19 820 829 820 829 13,000
1985/08/17 830 830 820 820 8,000
1985/08/16 833 833 830 830 9,000
1985/08/15 830 830 815 830 15,000
1985/08/14 830 835 830 835 11,000
1985/08/13 820 825 818 820 86,000
1985/08/12 815 827 815 815 13,000
1985/08/09 810 820 810 815 34,000
1985/08/08 811 815 805 810 45,000
1985/08/07 810 810 805 805 4,000
1985/08/06 811 811 808 810 14,000
1985/08/05 808 809 808 809 3,000
1985/08/03 809 809 808 808 3,000
1985/08/02 801 809 801 809 22,000
1985/08/01 800 800 799 800 24,000
1985/07/31 795 795 792 792 6,000
1985/07/29 800 805 795 795 49,000
1985/07/27 815 815 800 800 14,000
1985/07/26 820 829 810 810 24,000
1985/07/25 821 825 821 821 20,000
1985/07/24 805 836 805 836 24,000
1985/07/23 800 805 800 805 29,000
1985/07/22 801 801 800 800 6,000
1985/07/20 810 810 800 800 24,000
1985/07/19 810 814 809 812 22,000
1985/07/18 810 810 803 810 56,000
1985/07/17 813 813 813 813 7,000
1985/07/16 803 809 800 803 31,000
1985/07/15 799 800 799 800 18,000
1985/07/12 802 803 795 800 90,000
1985/07/11 820 821 810 810 56,000
1985/07/10 835 835 829 830 62,000
1985/07/09 832 840 832 832 21,000
1985/07/08 826 840 821 840 32,000
1985/07/06 831 833 826 826 32,000
1985/07/05 841 841 836 836 16,000
1985/07/04 841 850 841 844 46,000
1985/07/03 811 821 811 821 86,000
1985/07/02 821 824 810 810 74,000
1985/07/01 820 830 820 820 29,000
1985/06/29 815 826 811 820 52,000
1985/06/28 810 811 808 810 56,000
1985/06/27 810 810 805 810 28,000
1985/06/26 805 805 801 805 44,000
1985/06/25 800 804 795 800 54,000
1985/06/24 792 805 792 800 61,000
1985/06/22 800 800 791 791 93,000
1985/06/21 798 800 795 800 90,000
1985/06/20 810 810 796 796 94,000
1985/06/19 830 830 818 818 41,000
1985/06/18 825 825 825 825 21,000
1985/06/17 842 843 825 825 27,000
1985/06/15 849 849 840 840 23,000
1985/06/14 850 850 843 847 7,000
1985/06/13 850 850 840 850 7,000
1985/06/12 888 890 850 850 25,000
1985/06/11 870 889 870 885 24,000
1985/06/10 840 870 840 870 43,000
1985/06/07 830 850 830 850 25,000
1985/06/06 829 830 810 830 22,000
1985/06/05 805 810 805 810 41,000
1985/06/04 805 806 790 795 149,000
1985/06/03 814 814 805 805 56,000
1985/06/01 814 817 814 814 14,000
1985/05/31 814 814 810 814 47,000
1985/05/30 815 817 814 814 77,000
1985/05/29 815 818 815 817 98,000
1985/05/28 816 821 810 816 88,000
1985/05/27 830 840 815 815 161,000
1985/05/25 841 850 830 830 51,000
1985/05/24 860 860 850 850 40,000
1985/05/23 880 880 865 879 65,000
1985/05/22 885 885 880 885 773,998
1985/05/21 900 900 890 896 20,000
1985/05/20 890 895 890 890 22,000
1985/05/18 890 905 890 890 28,000
1985/05/17 885 893 885 890 57,000
1985/05/16 899 899 886 890 59,000
1985/05/15 905 905 898 900 179,000
1985/05/14 905 905 903 905 35,000
1985/05/13 900 910 900 905 38,000
1985/05/10 921 921 900 910 60,000
1985/05/09 925 930 920 920 26,000
1985/05/08 931 932 930 932 14,000
1985/05/07 950 950 930 930 26,000
1985/05/04 945 955 945 955 5,000
1985/05/02 955 964 945 945 37,000
1985/05/01 959 959 959 959 10,000
1985/04/30 955 955 955 955 8,000
1985/04/27 945 945 945 945 43,000
1985/04/26 980 980 945 945 71,000
1985/04/25 950 950 950 950 5,000
1985/04/24 949 950 930 950 17,000
1985/04/23 958 958 951 951 8,000
1985/04/22 951 951 951 951 5,000
1985/04/20 941 958 940 958 5,000
1985/04/19 930 941 930 940 20,000
1985/04/18 956 956 940 940 20,000
1985/04/17 965 965 955 955 56,000
1985/04/16 985 1,000 980 980 5,000
1985/04/15 980 990 980 985 6,000
1985/04/12 965 1,000 965 1,000 15,000
1985/04/11 990 990 951 951 31,000
1985/04/10 980 1,000 980 1,000 12,000
1985/04/09 1,010 1,010 1,000 1,000 15,000
1985/04/08 1,000 1,010 1,000 1,010 35,000
1985/04/06 1,010 1,020 1,000 1,000 99,000
1985/04/05 1,010 1,010 1,000 1,010 14,000
1985/04/04 1,010 1,010 1,000 1,010 27,000
1985/04/03 1,010 1,010 1,000 1,010 22,000
1985/04/02 1,010 1,010 1,010 1,010 21,000
1985/04/01 1,030 1,030 1,030 1,030 28,000
1985/03/30 1,030 1,030 1,030 1,030 34,000
1985/03/29 1,030 1,030 1,030 1,030 9,000
1985/03/28 1,030 1,050 1,030 1,050 14,000
1985/03/27 1,050 1,060 1,050 1,050 77,000
1985/03/27 1 -> 1.05 分割
1985/03/26 1,100 1,110 1,100 1,110 97,000
1985/03/25 1,100 1,110 1,100 1,100 51,000
1985/03/23 1,100 1,100 1,100 1,100 52,000
1985/03/22 1,090 1,090 1,090 1,090 41,000
1985/03/20 1,100 1,100 1,090 1,090 26,000
1985/03/19 1,110 1,110 1,090 1,090 85,000
1985/03/18 1,080 1,110 1,080 1,110 219,999
1985/03/16 1,060 1,090 1,060 1,090 33,000
1985/03/15 1,080 1,090 1,070 1,090 136,000
1985/03/14 1,060 1,070 1,060 1,060 27,000
1985/03/13 1,050 1,050 1,050 1,050 21,000
1985/03/12 1,070 1,070 1,060 1,060 75,000
1985/03/11 1,090 1,090 1,080 1,080 94,000
1985/03/08 1,080 1,090 1,060 1,080 125,000
1985/03/07 1,080 1,080 1,060 1,080 66,000
1985/03/06 1,080 1,090 1,080 1,080 81,000
1985/03/05 1,080 1,100 1,070 1,100 87,000
1985/03/04 1,070 1,080 1,060 1,080 40,000
1985/03/02 1,080 1,080 1,050 1,050 23,000
1985/03/01 1,060 1,080 1,050 1,080 65,000
1985/02/28 1,060 1,060 1,060 1,060 10,000
1985/02/27 1,080 1,080 1,050 1,070 29,000
1985/02/26 1,090 1,090 1,060 1,080 70,000
1985/02/25 1,080 1,090 1,080 1,080 11,000
1985/02/23 1,080 1,080 1,080 1,080 58,000
1985/02/22 1,110 1,110 1,080 1,100 90,000
1985/02/21 1,120 1,130 1,100 1,100 162,000
1985/02/20 1,090 1,140 1,080 1,110 212,999
1985/02/19 1,060 1,090 1,050 1,080 36,000
1985/02/18 1,060 1,070 1,040 1,050 48,000
1985/02/16 1,060 1,070 1,060 1,070 81,000
1985/02/15 1,010 1,070 1,010 1,070 144,000
1985/02/14 1,010 1,010 1,000 1,000 12,000
1985/02/13 1,010 1,010 1,000 1,000 72,000
1985/02/12 1,010 1,010 1,000 1,010 52,000
1985/02/08 1,020 1,020 1,020 1,020 44,000
1985/02/07 1,010 1,020 1,010 1,020 30,000
1985/02/06 1,020 1,020 1,010 1,010 54,000
1985/02/05 1,010 1,010 1,000 1,010 16,000
1985/02/04 1,000 1,020 1,000 1,020 22,000
1985/02/02 1,020 1,020 1,010 1,010 36,000
1985/02/01 1,050 1,050 1,020 1,020 60,000
1985/01/31 1,040 1,040 1,020 1,020 33,000
1985/01/30 1,030 1,030 1,030 1,030 33,000
1985/01/29 1,010 1,010 1,010 1,010 14,000
1985/01/28 1,000 1,000 1,000 1,000 17,000
1985/01/26 1,040 1,040 1,040 1,040 11,000
1985/01/25 1,040 1,040 1,040 1,040 41,000
1985/01/23 1,090 1,090 1,070 1,090 109,000
1985/01/22 1,090 1,090 1,070 1,070 53,000
1985/01/21 1,090 1,100 1,090 1,100 29,000
1985/01/19 1,090 1,100 1,090 1,100 50,000
1985/01/18 1,080 1,090 1,080 1,080 55,000
1985/01/17 1,080 1,080 1,060 1,070 84,000
1985/01/16 1,080 1,080 1,080 1,080 17,000
1985/01/14 1,070 1,080 1,040 1,080 86,000
1985/01/11 1,040 1,090 1,040 1,090 40,000
1985/01/10 1,020 1,040 1,000 1,040 125,000
1985/01/09 996 1,000 996 1,000 49,000
1985/01/08 995 999 990 995 42,000
1985/01/07 984 985 984 985 6,000
1985/01/05 987 988 985 985 10,000
1985/01/04 991 991 989 990 7,000

このページの先頭へ