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
1989/12/29 2,900 2,900 2,850 2,880 65,000
1989/12/28 2,960 2,960 2,890 2,900 312,999
1989/12/27 2,830 2,930 2,800 2,920 626,999
1989/12/26 2,790 2,810 2,790 2,800 102,000
1989/12/25 2,810 2,820 2,780 2,790 131,000
1989/12/22 2,810 2,810 2,770 2,780 55,000
1989/12/21 2,800 2,800 2,770 2,770 73,000
1989/12/20 2,840 2,840 2,770 2,770 143,000
1989/12/19 2,830 2,830 2,780 2,820 111,000
1989/12/18 2,770 2,860 2,770 2,850 151,000
1989/12/15 2,770 2,820 2,770 2,810 116,000
1989/12/14 2,810 2,810 2,780 2,810 186,000
1989/12/13 2,820 2,820 2,770 2,810 162,000
1989/12/12 2,800 2,820 2,800 2,820 124,000
1989/12/11 2,840 2,840 2,800 2,800 80,000
1989/12/08 2,800 2,800 2,770 2,800 90,000
1989/12/07 2,800 2,840 2,760 2,810 180,000
1989/12/06 2,800 2,840 2,770 2,780 143,000
1989/12/05 2,750 2,770 2,750 2,770 141,000
1989/12/04 2,780 2,780 2,740 2,740 60,000
1989/12/01 2,730 2,750 2,720 2,720 84,000
1989/11/30 2,750 2,780 2,720 2,720 62,000
1989/11/29 2,800 2,800 2,700 2,720 199,000
1989/11/28 2,870 2,870 2,780 2,800 102,000
1989/11/27 2,880 2,890 2,840 2,870 526,999
1989/11/24 2,740 2,840 2,740 2,840 785,999
1989/11/22 2,730 2,740 2,690 2,720 230,000
1989/11/21 2,700 2,720 2,650 2,650 121,000
1989/11/20 2,680 2,680 2,630 2,630 67,000
1989/11/17 2,680 2,740 2,680 2,700 252,000
1989/11/16 2,680 2,700 2,650 2,670 139,000
1989/11/15 2,610 2,650 2,610 2,640 138,000
1989/11/14 2,610 2,610 2,560 2,610 97,000
1989/11/13 2,580 2,580 2,570 2,570 27,000
1989/11/10 2,600 2,600 2,560 2,560 134,000
1989/11/09 2,570 2,600 2,570 2,590 101,000
1989/11/08 2,590 2,590 2,560 2,590 38,000
1989/11/07 2,530 2,560 2,500 2,550 138,000
1989/11/06 2,600 2,600 2,530 2,560 67,000
1989/11/02 2,560 2,600 2,560 2,600 92,000
1989/11/01 2,640 2,690 2,580 2,580 114,000
1989/10/31 2,580 2,710 2,560 2,600 243,000
1989/10/30 2,630 2,630 2,580 2,590 56,000
1989/10/27 2,600 2,670 2,550 2,670 286,999
1989/10/26 2,720 2,750 2,660 2,660 279,000
1989/10/25 2,780 2,790 2,730 2,750 189,000
1989/10/24 2,830 2,870 2,810 2,820 227,000
1989/10/23 2,850 2,870 2,840 2,850 71,000
1989/10/20 2,890 2,890 2,830 2,840 181,000
1989/10/19 2,830 2,900 2,820 2,890 215,000
1989/10/18 2,870 2,870 2,800 2,870 161,000
1989/10/17 2,900 2,920 2,820 2,890 297,999
1989/10/16 2,880 2,900 2,820 2,820 192,000
1989/10/13 3,000 3,010 2,950 2,960 217,000
1989/10/12 3,010 3,080 2,970 2,980 350,999
1989/10/11 3,050 3,130 3,020 3,050 2,976,995
1989/10/09 2,930 3,010 2,920 2,990 2,355,996
1989/10/06 2,900 2,930 2,850 2,890 1,071,998
1989/10/05 2,820 2,880 2,800 2,860 508,999
1989/10/04 2,840 2,840 2,800 2,800 172,000
1989/10/03 2,830 2,830 2,810 2,820 234,000
1989/10/02 2,860 2,860 2,830 2,830 320,999
1989/09/29 2,870 2,880 2,820 2,820 464,999
1989/09/28 2,810 2,890 2,790 2,870 848,999
1989/09/27 2,750 2,820 2,740 2,780 453,999
1989/09/26 2,750 2,800 2,710 2,710 403,999
1989/09/25 2,750 2,750 2,680 2,740 256,000
1989/09/22 2,750 2,760 2,680 2,750 123,000
1989/09/21 2,770 2,770 2,730 2,760 217,000
1989/09/20 2,700 2,800 2,680 2,780 374,999
1989/09/19 2,680 2,690 2,660 2,680 98,000
1989/09/18 2,670 2,700 2,670 2,680 64,000
1989/09/14 2,700 2,710 2,660 2,690 173,000
1989/09/13 2,740 2,750 2,690 2,700 266,000
1989/09/12 2,680 2,750 2,650 2,750 430,999
1989/09/11 2,740 2,750 2,700 2,700 149,000
1989/09/08 2,880 2,890 2,770 2,770 1,152,998
1989/09/07 2,830 2,920 2,820 2,830 2,684,995
1989/09/06 2,750 2,850 2,720 2,800 3,990,993
1989/09/05 2,600 2,710 2,550 2,700 503,999
1989/09/04 2,620 2,650 2,580 2,600 67,000
1989/09/01 2,630 2,680 2,630 2,660 359,999
1989/08/31 2,600 2,650 2,570 2,630 303,999
1989/08/30 2,630 2,680 2,590 2,620 382,999
1989/08/29 2,670 2,690 2,620 2,670 593,999
1989/08/28 2,670 2,680 2,640 2,670 119,000
1989/08/25 2,700 2,700 2,660 2,680 236,000
1989/08/24 2,710 2,740 2,670 2,700 579,999
1989/08/23 2,670 2,700 2,650 2,690 979,998
1989/08/22 2,650 2,660 2,630 2,630 567,999
1989/08/21 2,680 2,690 2,650 2,650 600,999
1989/08/18 2,600 2,680 2,600 2,670 1,903,997
1989/08/17 2,550 2,600 2,550 2,590 593,999
1989/08/16 2,550 2,610 2,500 2,510 1,442,997
1989/08/15 2,600 2,660 2,570 2,570 3,413,994
1989/08/14 2,500 2,590 2,500 2,580 3,839,993
1989/08/11 2,420 2,430 2,380 2,430 548,999
1989/08/10 2,400 2,410 2,350 2,380 323,999
1989/08/09 2,380 2,450 2,350 2,350 666,999
1989/08/08 2,280 2,360 2,270 2,340 141,000
1989/08/07 2,270 2,270 2,270 2,270 47,000
1989/08/04 2,260 2,280 2,260 2,270 44,000
1989/08/03 2,290 2,290 2,240 2,250 68,000
1989/08/02 2,330 2,330 2,260 2,280 147,000
1989/08/01 2,310 2,330 2,260 2,330 41,000
1989/07/31 2,290 2,330 2,290 2,320 35,000
1989/07/28 2,350 2,350 2,330 2,330 93,000
1989/07/27 2,350 2,350 2,320 2,340 266,000
1989/07/26 2,300 2,340 2,300 2,330 428,999
1989/07/25 2,260 2,330 2,260 2,300 412,999
1989/07/24 2,300 2,300 2,250 2,260 147,000
1989/07/21 2,320 2,320 2,280 2,290 109,000
1989/07/20 2,270 2,300 2,270 2,290 130,000
1989/07/19 2,240 2,270 2,230 2,270 158,000
1989/07/18 2,260 2,260 2,230 2,240 48,000
1989/07/17 2,280 2,290 2,240 2,260 331,999
1989/07/14 2,290 2,290 2,260 2,260 63,000
1989/07/13 2,260 2,260 2,220 2,250 198,000
1989/07/12 2,280 2,320 2,250 2,250 133,000
1989/07/11 2,340 2,340 2,270 2,270 60,000
1989/07/10 2,360 2,360 2,300 2,300 137,000
1989/07/07 2,340 2,350 2,330 2,340 244,000
1989/07/06 2,320 2,360 2,320 2,340 147,000
1989/07/05 2,380 2,380 2,310 2,330 328,999
1989/07/04 2,360 2,370 2,340 2,360 424,999
1989/07/03 2,300 2,320 2,240 2,270 160,000
1989/06/30 2,340 2,350 2,270 2,270 141,000
1989/06/29 2,300 2,350 2,260 2,350 378,999
1989/06/28 2,290 2,310 2,210 2,260 240,000
1989/06/27 2,340 2,340 2,290 2,290 101,000
1989/06/26 2,330 2,340 2,290 2,340 143,000
1989/06/23 2,360 2,390 2,290 2,370 449,999
1989/06/22 2,370 2,450 2,310 2,400 948,998
1989/06/21 2,290 2,410 2,290 2,410 1,578,997
1989/06/20 2,250 2,300 2,250 2,250 631,999
1989/06/19 2,160 2,220 2,150 2,220 104,000
1989/06/16 2,130 2,150 2,130 2,150 54,000
1989/06/15 2,190 2,190 2,160 2,160 78,000
1989/06/14 2,150 2,190 2,150 2,190 66,000
1989/06/13 2,200 2,220 2,130 2,150 108,000
1989/06/12 2,160 2,200 2,160 2,200 115,000
1989/06/09 2,200 2,240 2,200 2,200 135,000
1989/06/08 2,200 2,250 2,200 2,240 149,000
1989/06/07 2,210 2,220 2,180 2,190 105,000
1989/06/06 2,210 2,240 2,170 2,210 105,000
1989/06/05 2,290 2,300 2,250 2,250 302,999
1989/06/02 2,340 2,360 2,270 2,300 577,999
1989/06/01 2,340 2,370 2,310 2,350 1,276,998
1989/05/31 2,210 2,350 2,210 2,350 2,058,996
1989/05/30 2,230 2,240 2,190 2,200 385,999
1989/05/29 2,200 2,250 2,180 2,220 1,354,998
1989/05/26 2,090 2,190 2,080 2,170 745,999
1989/05/25 2,120 2,130 2,100 2,120 217,000
1989/05/24 2,120 2,140 2,100 2,130 568,999
1989/05/23 2,050 2,120 2,030 2,120 290,999
1989/05/22 2,090 2,100 2,050 2,050 97,000
1989/05/19 2,060 2,100 2,060 2,060 65,000
1989/05/18 2,060 2,100 2,020 2,040 103,000
1989/05/17 2,080 2,080 2,040 2,060 56,000
1989/05/16 2,030 2,090 2,020 2,090 93,000
1989/05/15 2,070 2,070 2,020 2,040 43,000
1989/05/12 2,050 2,070 2,040 2,050 175,000
1989/05/11 2,090 2,120 2,090 2,090 1,284,998
1989/05/10 2,050 2,100 2,040 2,080 816,999
1989/05/09 2,040 2,050 2,000 2,050 258,000
1989/05/08 2,010 2,070 1,990 2,040 410,999
1989/05/02 2,010 2,020 1,990 2,010 518,999
1989/05/01 1,960 2,010 1,930 2,010 245,000
1989/04/28 1,950 1,980 1,930 1,950 94,000
1989/04/27 1,930 1,950 1,930 1,950 102,000
1989/04/26 1,920 1,930 1,890 1,930 93,000
1989/04/25 1,920 1,930 1,900 1,930 31,000
1989/04/24 1,950 1,950 1,930 1,930 55,000
1989/04/21 1,970 1,970 1,890 1,940 229,000
1989/04/20 2,000 2,000 1,960 1,960 82,000
1989/04/19 2,000 2,000 1,950 1,990 181,000
1989/04/18 2,000 2,020 1,980 2,000 151,000
1989/04/17 2,030 2,030 1,950 1,990 150,000
1989/04/14 1,950 2,020 1,940 2,000 465,999
1989/04/13 1,950 2,010 1,920 1,930 908,998
1989/04/12 1,840 1,890 1,840 1,890 158,000
1989/04/11 1,840 1,840 1,800 1,810 62,000
1989/04/10 1,850 1,850 1,840 1,840 26,000
1989/04/07 1,830 1,840 1,830 1,830 26,000
1989/04/06 1,850 1,850 1,830 1,830 35,000
1989/04/05 1,870 1,870 1,820 1,820 29,000
1989/04/04 1,880 1,880 1,860 1,870 89,000
1989/04/03 1,860 1,860 1,820 1,820 88,000
1989/03/31 1,810 1,850 1,810 1,850 65,000
1989/03/30 1,850 1,850 1,830 1,850 74,000
1989/03/29 1,850 1,860 1,800 1,850 134,000
1989/03/28 1,800 1,870 1,800 1,850 33,000
1989/03/28 1 -> 1.03 分割
1989/03/27 1,820 1,900 1,820 1,830 302,999
1989/03/24 1,810 1,850 1,790 1,850 171,000
1989/03/23 1,810 1,810 1,800 1,810 30,000
1989/03/22 1,820 1,820 1,800 1,800 31,000
1989/03/20 1,800 1,820 1,750 1,800 51,000
1989/03/17 1,800 1,820 1,750 1,820 201,000
1989/03/16 1,830 1,830 1,810 1,810 58,000
1989/03/15 1,810 1,840 1,800 1,800 82,000
1989/03/14 1,810 1,830 1,800 1,800 29,000
1989/03/13 1,800 1,830 1,790 1,830 79,000
1989/03/10 1,830 1,830 1,800 1,810 60,000
1989/03/09 1,870 1,900 1,840 1,850 51,000
1989/03/08 1,840 1,890 1,840 1,850 104,000
1989/03/07 1,850 1,860 1,840 1,840 44,000
1989/03/06 1,860 1,860 1,850 1,860 98,000
1989/03/03 1,860 1,880 1,860 1,870 66,000
1989/03/02 1,880 1,900 1,870 1,900 88,000
1989/03/01 1,910 1,910 1,890 1,890 132,000
1989/02/28 1,910 1,920 1,910 1,910 37,000
1989/02/27 1,900 1,950 1,900 1,940 95,000
1989/02/23 1,910 1,930 1,900 1,930 203,000
1989/02/22 1,910 1,940 1,900 1,910 96,000
1989/02/21 1,890 1,900 1,840 1,900 168,000
1989/02/20 1,950 1,950 1,920 1,920 27,000
1989/02/17 1,920 1,940 1,860 1,920 193,000
1989/02/16 1,970 1,970 1,920 1,920 53,000
1989/02/15 1,940 1,990 1,940 1,970 64,000
1989/02/14 1,950 1,950 1,920 1,920 87,000
1989/02/13 1,950 1,970 1,940 1,950 86,000
1989/02/10 2,000 2,000 1,920 1,980 164,000
1989/02/09 1,960 2,050 1,950 2,010 218,000
1989/02/08 2,010 2,010 1,960 2,000 81,000
1989/02/07 2,030 2,030 1,960 2,010 156,000
1989/02/06 2,070 2,070 2,030 2,040 38,000
1989/02/03 2,060 2,070 2,020 2,030 114,000
1989/02/02 2,030 2,050 2,020 2,030 41,000
1989/02/01 2,070 2,080 2,030 2,030 160,000
1989/01/31 2,120 2,130 2,050 2,080 141,000
1989/01/30 2,150 2,180 2,120 2,120 696,999
1989/01/28 2,080 2,150 2,060 2,110 803,998
1989/01/27 1,970 2,050 1,970 2,050 655,999
1989/01/26 1,850 1,950 1,830 1,950 343,999
1989/01/25 1,880 1,890 1,830 1,840 72,000
1989/01/24 1,860 1,890 1,860 1,860 137,000
1989/01/23 1,830 1,860 1,830 1,860 17,000
1989/01/20 1,860 1,860 1,830 1,830 62,000
1989/01/19 1,880 1,890 1,860 1,860 29,000
1989/01/18 1,910 1,920 1,890 1,900 17,000
1989/01/17 1,920 1,920 1,860 1,920 34,000
1989/01/13 1,920 1,920 1,850 1,900 87,000
1989/01/12 1,930 1,940 1,900 1,900 99,000
1989/01/11 1,900 1,930 1,890 1,920 74,000
1989/01/10 1,870 1,890 1,840 1,860 205,000
1989/01/09 1,860 1,870 1,860 1,860 50,000
1989/01/06 1,850 1,870 1,850 1,870 38,000
1989/01/05 1,840 1,890 1,840 1,850 77,000
1989/01/04 1,830 1,890 1,830 1,870 57,000

このページの先頭へ