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
1990/12/28 1,850 1,850 1,810 1,830 241,000
1990/12/27 1,930 1,940 1,890 1,910 192,000
1990/12/26 1,960 1,960 1,910 1,910 74,000
1990/12/25 1,970 1,970 1,910 1,930 43,000
1990/12/21 2,040 2,040 1,970 1,980 131,000
1990/12/20 2,040 2,060 2,000 2,010 133,000
1990/12/19 2,050 2,100 2,030 2,040 167,000
1990/12/18 2,010 2,070 2,010 2,010 73,000
1990/12/17 2,040 2,050 2,000 2,010 69,000
1990/12/14 2,030 2,070 2,020 2,070 252,000
1990/12/13 2,090 2,090 2,020 2,040 85,000
1990/12/12 2,070 2,080 2,060 2,060 83,000
1990/12/11 2,020 2,070 1,990 2,070 102,000
1990/12/10 2,060 2,090 1,970 2,020 123,000
1990/12/07 2,000 2,050 2,000 2,020 115,000
1990/12/06 1,950 1,980 1,890 1,890 84,000
1990/12/05 1,870 1,940 1,840 1,920 282,000
1990/12/04 2,050 2,050 1,850 1,850 56,000
1990/12/03 2,050 2,120 2,020 2,020 83,000
1990/11/30 1,990 2,000 1,960 2,000 166,000
1990/11/29 1,990 2,050 1,990 2,050 62,000
1990/11/28 2,140 2,180 2,100 2,150 92,000
1990/11/27 2,200 2,240 2,200 2,200 41,000
1990/11/26 2,330 2,330 2,300 2,300 32,000
1990/11/22 2,220 2,290 2,210 2,290 82,000
1990/11/21 2,250 2,260 2,210 2,260 28,000
1990/11/20 2,350 2,400 2,350 2,350 63,000
1990/11/19 2,350 2,360 2,350 2,350 55,000
1990/11/16 2,330 2,350 2,300 2,320 43,000
1990/11/15 2,450 2,450 2,350 2,350 41,000
1990/11/14 2,350 2,400 2,350 2,400 61,000
1990/11/13 2,300 2,380 2,300 2,380 80,000
1990/11/09 2,280 2,320 2,260 2,300 75,000
1990/11/08 2,310 2,390 2,280 2,360 159,000
1990/11/07 2,310 2,350 2,300 2,350 66,000
1990/11/06 2,410 2,420 2,300 2,350 77,000
1990/11/05 2,370 2,410 2,370 2,410 69,000
1990/11/02 2,360 2,370 2,330 2,340 100,000
1990/11/01 2,380 2,400 2,290 2,400 107,000
1990/10/31 2,510 2,510 2,410 2,410 50,000
1990/10/30 2,540 2,540 2,440 2,480 63,000
1990/10/29 2,550 2,570 2,510 2,510 191,000
1990/10/26 2,500 2,570 2,450 2,550 800,999
1990/10/25 2,500 2,570 2,500 2,530 311,000
1990/10/24 2,390 2,490 2,300 2,480 1,134,998
1990/10/23 2,270 2,390 2,270 2,350 83,000
1990/10/22 2,250 2,270 2,220 2,230 169,000
1990/10/19 2,190 2,260 2,190 2,250 147,000
1990/10/18 2,170 2,190 2,170 2,170 64,000
1990/10/17 2,190 2,220 2,170 2,200 85,000
1990/10/16 2,160 2,250 2,160 2,220 31,000
1990/10/15 2,180 2,180 2,100 2,140 25,000
1990/10/12 2,100 2,150 2,090 2,110 24,000
1990/10/11 2,160 2,170 2,110 2,170 45,000
1990/10/09 2,250 2,290 2,220 2,220 36,000
1990/10/08 2,200 2,240 2,190 2,200 106,000
1990/10/05 2,130 2,250 2,130 2,200 149,000
1990/10/04 2,140 2,150 2,050 2,130 57,000
1990/10/03 2,100 2,170 2,080 2,150 272,000
1990/10/02 1,960 2,100 1,950 2,100 113,000
1990/10/01 2,000 2,000 1,870 1,900 130,000
1990/09/28 2,200 2,200 2,000 2,000 95,000
1990/09/27 2,250 2,250 2,200 2,200 334,999
1990/09/26 2,340 2,350 2,250 2,250 104,000
1990/09/25 2,370 2,370 2,300 2,350 68,000
1990/09/21 2,400 2,420 2,360 2,420 274,000
1990/09/20 2,460 2,500 2,360 2,460 68,000
1990/09/19 2,440 2,500 2,430 2,500 419,999
1990/09/18 2,390 2,450 2,360 2,450 137,000
1990/09/17 2,470 2,470 2,430 2,430 55,000
1990/09/14 2,470 2,480 2,450 2,470 68,000
1990/09/13 2,400 2,480 2,400 2,470 29,000
1990/09/12 2,330 2,420 2,330 2,400 44,000
1990/09/11 2,420 2,420 2,370 2,370 11,000
1990/09/10 2,300 2,440 2,300 2,430 103,000
1990/09/07 2,280 2,370 2,280 2,300 87,000
1990/09/06 2,340 2,400 2,260 2,320 76,000
1990/09/05 2,400 2,430 2,310 2,370 133,000
1990/09/04 2,460 2,500 2,400 2,450 109,000
1990/09/03 2,470 2,510 2,470 2,500 127,000
1990/08/31 2,400 2,460 2,400 2,450 80,000
1990/08/30 2,390 2,470 2,390 2,440 89,000
1990/08/29 2,440 2,440 2,350 2,350 39,000
1990/08/28 2,420 2,460 2,400 2,450 60,000
1990/08/27 2,220 2,300 2,220 2,300 33,000
1990/08/24 2,220 2,300 2,200 2,200 115,000
1990/08/23 2,340 2,340 2,220 2,220 82,000
1990/08/22 2,360 2,370 2,350 2,360 70,000
1990/08/21 2,410 2,490 2,410 2,410 76,000
1990/08/20 2,310 2,430 2,310 2,380 54,000
1990/08/17 2,460 2,460 2,350 2,350 240,000
1990/08/16 2,550 2,560 2,500 2,500 37,000
1990/08/15 2,500 2,600 2,500 2,600 262,000
1990/08/14 2,500 2,550 2,470 2,520 159,000
1990/08/13 2,590 2,600 2,500 2,540 135,000
1990/08/10 2,650 2,690 2,620 2,620 61,000
1990/08/09 2,710 2,720 2,680 2,690 129,000
1990/08/08 2,600 2,740 2,600 2,700 157,000
1990/08/07 2,600 2,680 2,550 2,620 311,000
1990/08/06 2,890 2,890 2,670 2,720 226,000
1990/08/03 2,930 2,970 2,930 2,950 238,000
1990/08/02 2,980 3,050 2,960 3,000 473,999
1990/08/01 2,940 2,990 2,920 2,990 286,000
1990/07/31 2,890 2,930 2,880 2,930 116,000
1990/07/30 2,960 2,960 2,880 2,900 78,000
1990/07/27 2,920 2,950 2,860 2,950 270,000
1990/07/26 2,860 2,970 2,860 2,950 267,000
1990/07/25 2,910 2,910 2,860 2,890 190,000
1990/07/24 2,900 2,930 2,850 2,880 198,000
1990/07/23 2,920 2,960 2,910 2,960 169,000
1990/07/20 2,930 3,000 2,930 2,960 194,000
1990/07/19 2,940 2,990 2,940 2,990 169,000
1990/07/18 3,000 3,000 2,960 2,980 183,000
1990/07/17 3,010 3,060 2,980 3,000 147,000
1990/07/16 2,950 3,060 2,950 3,060 310,000
1990/07/13 2,980 3,030 2,960 3,000 204,000
1990/07/12 2,930 2,980 2,930 2,950 227,000
1990/07/11 2,930 2,960 2,930 2,940 216,000
1990/07/10 3,030 3,070 2,970 2,970 443,999
1990/07/09 3,100 3,100 3,060 3,080 1,047,998
1990/07/06 2,950 3,090 2,930 3,080 1,877,997
1990/07/05 3,000 3,000 2,950 2,960 227,000
1990/07/04 3,040 3,060 2,980 2,990 545,999
1990/07/03 2,930 3,070 2,930 3,040 1,324,998
1990/07/02 2,950 2,970 2,920 2,960 321,000
1990/06/29 2,910 3,000 2,860 2,950 1,799,997
1990/06/28 2,850 2,910 2,840 2,880 950,999
1990/06/27 2,780 2,860 2,780 2,810 1,148,998
1990/06/26 2,680 2,770 2,680 2,760 299,000
1990/06/25 2,660 2,700 2,660 2,700 43,000
1990/06/22 2,740 2,750 2,710 2,740 103,000
1990/06/21 2,780 2,800 2,740 2,740 299,000
1990/06/20 2,690 2,790 2,690 2,780 176,000
1990/06/19 2,750 2,750 2,690 2,720 75,000
1990/06/18 2,790 2,790 2,720 2,760 135,000
1990/06/15 2,770 2,820 2,730 2,760 1,134,998
1990/06/14 2,710 2,780 2,710 2,770 594,999
1990/06/13 2,640 2,710 2,640 2,710 216,000
1990/06/12 2,650 2,680 2,630 2,630 218,000
1990/06/11 2,720 2,720 2,650 2,650 76,000
1990/06/08 2,720 2,720 2,690 2,700 339,999
1990/06/07 2,710 2,710 2,670 2,700 143,000
1990/06/06 2,760 2,770 2,690 2,720 355,999
1990/06/05 2,690 2,750 2,660 2,730 338,999
1990/06/04 2,730 2,730 2,670 2,700 338,999
1990/06/01 2,600 2,720 2,600 2,700 1,096,998
1990/05/31 2,640 2,650 2,600 2,600 336,999
1990/05/30 2,550 2,610 2,540 2,600 975,998
1990/05/29 2,470 2,530 2,470 2,530 271,000
1990/05/28 2,460 2,570 2,460 2,470 146,000
1990/05/25 2,580 2,580 2,500 2,500 140,000
1990/05/24 2,470 2,570 2,470 2,570 320,000
1990/05/23 2,530 2,530 2,480 2,510 413,999
1990/05/22 2,410 2,550 2,410 2,520 844,999
1990/05/21 2,390 2,410 2,350 2,410 65,000
1990/05/18 2,390 2,400 2,340 2,350 113,000
1990/05/17 2,390 2,410 2,370 2,390 118,000
1990/05/16 2,370 2,400 2,370 2,390 69,000
1990/05/15 2,410 2,420 2,390 2,410 140,000
1990/05/14 2,480 2,480 2,440 2,440 44,000
1990/05/11 2,480 2,490 2,460 2,480 82,000
1990/05/10 2,440 2,460 2,440 2,440 64,000
1990/05/09 2,440 2,500 2,440 2,460 128,000
1990/05/08 2,450 2,550 2,450 2,510 395,999
1990/05/07 2,480 2,490 2,440 2,450 109,000
1990/05/02 2,490 2,500 2,440 2,440 234,000
1990/05/01 2,390 2,490 2,390 2,460 458,999
1990/04/27 2,340 2,390 2,330 2,370 210,000
1990/04/26 2,340 2,360 2,300 2,300 152,000
1990/04/25 2,270 2,300 2,250 2,300 229,000
1990/04/24 2,200 2,220 2,170 2,190 72,000
1990/04/23 2,270 2,270 2,180 2,220 119,000
1990/04/20 2,290 2,290 2,230 2,230 73,000
1990/04/19 2,220 2,290 2,220 2,290 59,000
1990/04/18 2,200 2,250 2,200 2,200 141,000
1990/04/17 2,190 2,210 2,190 2,210 115,000
1990/04/16 2,180 2,200 2,150 2,200 62,000
1990/04/13 2,200 2,230 2,200 2,220 148,000
1990/04/12 2,100 2,230 2,100 2,200 174,000
1990/04/11 2,140 2,180 2,100 2,180 245,000
1990/04/10 2,200 2,250 2,170 2,180 286,000
1990/04/09 2,160 2,340 2,160 2,180 203,000
1990/04/06 1,970 2,150 1,960 2,140 118,000
1990/04/05 1,850 1,890 1,850 1,880 159,000
1990/04/04 2,110 2,170 2,000 2,000 146,000
1990/04/03 2,140 2,190 2,070 2,080 80,000
1990/04/02 2,200 2,210 2,150 2,150 48,000
1990/03/30 2,380 2,380 2,350 2,380 54,000
1990/03/29 2,460 2,460 2,400 2,400 119,000
1990/03/28 2,450 2,530 2,450 2,470 151,000
1990/03/27 2,350 2,470 2,350 2,470 130,000
1990/03/27 1 -> 1.03 分割
1990/03/26 2,310 2,480 2,310 2,470 255,000
1990/03/23 2,440 2,440 2,300 2,340 209,000
1990/03/22 2,340 2,440 2,340 2,440 90,000
1990/03/20 2,500 2,590 2,500 2,500 123,000
1990/03/19 2,650 2,650 2,480 2,520 88,000
1990/03/16 2,670 2,710 2,650 2,690 72,000
1990/03/15 2,610 2,710 2,610 2,710 206,000
1990/03/14 2,670 2,680 2,590 2,650 466,999
1990/03/13 2,650 2,680 2,650 2,670 209,000
1990/03/12 2,610 2,700 2,610 2,690 268,000
1990/03/09 2,660 2,660 2,610 2,650 153,000
1990/03/08 2,600 2,700 2,600 2,660 83,000
1990/03/07 2,700 2,710 2,660 2,660 50,000
1990/03/06 2,740 2,740 2,700 2,720 223,000
1990/03/05 2,710 2,760 2,710 2,740 74,000
1990/03/02 2,710 2,780 2,710 2,760 93,000
1990/03/01 2,750 2,800 2,750 2,780 153,000
1990/02/28 2,830 2,830 2,750 2,790 259,000
1990/02/27 2,700 2,750 2,660 2,750 92,000
1990/02/26 2,710 2,710 2,510 2,620 141,000
1990/02/23 2,630 2,700 2,610 2,700 148,000
1990/02/22 2,700 2,750 2,630 2,640 231,000
1990/02/21 2,740 2,740 2,660 2,700 102,000
1990/02/20 2,730 2,730 2,690 2,700 87,000
1990/02/19 2,790 2,790 2,740 2,750 86,000
1990/02/16 2,800 2,830 2,750 2,790 200,000
1990/02/15 2,800 2,900 2,790 2,800 427,999
1990/02/14 2,800 2,860 2,780 2,790 107,000
1990/02/13 2,800 2,840 2,770 2,790 115,000
1990/02/09 2,880 2,880 2,800 2,860 154,000
1990/02/08 2,980 2,980 2,950 2,960 128,000
1990/02/07 2,990 3,000 2,970 2,980 282,000
1990/02/06 2,980 2,990 2,960 2,980 114,000
1990/02/05 2,990 2,990 2,960 2,980 227,000
1990/02/02 2,990 3,000 2,950 2,960 143,000
1990/02/01 2,940 2,950 2,910 2,950 134,000
1990/01/31 2,900 2,950 2,870 2,870 159,000
1990/01/30 2,960 2,970 2,850 2,850 96,000
1990/01/29 2,990 2,990 2,950 2,950 99,000
1990/01/26 3,020 3,030 2,950 2,950 202,000
1990/01/25 3,000 3,040 2,970 2,980 431,999
1990/01/24 3,080 3,090 2,950 2,960 545,999
1990/01/23 2,920 3,060 2,910 3,030 1,770,997
1990/01/22 2,900 2,930 2,890 2,930 175,000
1990/01/19 2,910 2,950 2,870 2,880 556,999
1990/01/18 2,970 2,970 2,850 2,870 519,999
1990/01/17 2,840 2,850 2,800 2,850 220,000
1990/01/16 2,900 2,900 2,770 2,770 74,000
1990/01/12 2,900 2,900 2,860 2,900 128,000
1990/01/11 2,870 2,920 2,850 2,900 239,000
1990/01/10 2,840 2,870 2,790 2,850 149,000
1990/01/09 2,840 2,850 2,800 2,800 69,000
1990/01/08 2,870 2,870 2,840 2,840 102,000
1990/01/05 2,850 2,870 2,820 2,840 159,000
1990/01/04 2,880 2,880 2,850 2,850 68,000

このページの先頭へ