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 |