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 |
---|---|---|---|---|---|
1998/12/30 | 562 | 563 | 560 | 562 | 34,000 |
1998/12/29 | 555 | 564 | 555 | 563 | 57,000 |
1998/12/28 | 564 | 564 | 555 | 555 | 36,000 |
1998/12/25 | 568 | 568 | 550 | 550 | 36,000 |
1998/12/24 | 556 | 556 | 540 | 545 | 21,000 |
1998/12/22 | 560 | 565 | 556 | 565 | 80,000 |
1998/12/21 | 555 | 565 | 555 | 555 | 40,000 |
1998/12/18 | 550 | 555 | 548 | 551 | 54,000 |
1998/12/17 | 548 | 548 | 540 | 540 | 46,000 |
1998/12/16 | 542 | 549 | 542 | 549 | 108,000 |
1998/12/15 | 550 | 557 | 550 | 554 | 128,000 |
1998/12/14 | 550 | 551 | 543 | 550 | 81,000 |
1998/12/11 | 547 | 550 | 543 | 543 | 121,000 |
1998/12/10 | 555 | 555 | 537 | 537 | 64,000 |
1998/12/09 | 543 | 543 | 533 | 536 | 122,000 |
1998/12/08 | 542 | 547 | 540 | 543 | 59,000 |
1998/12/07 | 546 | 546 | 540 | 545 | 25,000 |
1998/12/04 | 559 | 559 | 547 | 548 | 71,000 |
1998/12/03 | 555 | 555 | 538 | 539 | 77,000 |
1998/12/02 | 558 | 558 | 550 | 555 | 39,000 |
1998/12/01 | 553 | 553 | 535 | 542 | 273,000 |
1998/11/30 | 556 | 562 | 551 | 553 | 252,000 |
1998/11/27 | 562 | 566 | 550 | 552 | 408,000 |
1998/11/26 | 590 | 590 | 560 | 562 | 327,000 |
1998/11/25 | 568 | 575 | 560 | 575 | 217,000 |
1998/11/24 | 555 | 562 | 550 | 553 | 304,000 |
1998/11/20 | 531 | 552 | 531 | 547 | 117,000 |
1998/11/19 | 531 | 533 | 530 | 531 | 41,000 |
1998/11/18 | 530 | 534 | 527 | 531 | 74,000 |
1998/11/17 | 530 | 530 | 526 | 527 | 23,000 |
1998/11/16 | 530 | 530 | 525 | 530 | 56,000 |
1998/11/13 | 523 | 523 | 520 | 523 | 25,000 |
1998/11/12 | 530 | 530 | 523 | 525 | 32,000 |
1998/11/11 | 525 | 529 | 525 | 529 | 41,000 |
1998/11/10 | 527 | 527 | 525 | 526 | 125,000 |
1998/11/09 | 534 | 534 | 526 | 526 | 58,000 |
1998/11/06 | 550 | 550 | 530 | 538 | 83,000 |
1998/11/05 | 538 | 547 | 535 | 545 | 128,000 |
1998/11/04 | 540 | 545 | 520 | 528 | 111,000 |
1998/11/02 | 525 | 525 | 514 | 520 | 119,000 |
1998/10/30 | 525 | 525 | 511 | 511 | 27,000 |
1998/10/29 | 510 | 511 | 508 | 511 | 39,000 |
1998/10/28 | 504 | 514 | 504 | 510 | 59,000 |
1998/10/27 | 515 | 515 | 500 | 501 | 70,000 |
1998/10/26 | 524 | 524 | 503 | 505 | 52,000 |
1998/10/23 | 514 | 514 | 505 | 505 | 192,000 |
1998/10/22 | 527 | 534 | 510 | 510 | 156,000 |
1998/10/21 | 502 | 529 | 502 | 522 | 95,000 |
1998/10/20 | 513 | 515 | 501 | 501 | 194,000 |
1998/10/19 | 520 | 520 | 515 | 517 | 107,000 |
1998/10/16 | 525 | 528 | 520 | 528 | 34,000 |
1998/10/15 | 521 | 523 | 515 | 515 | 92,000 |
1998/10/14 | 530 | 535 | 521 | 521 | 69,000 |
1998/10/13 | 547 | 547 | 535 | 540 | 61,000 |
1998/10/12 | 550 | 550 | 543 | 547 | 141,000 |
1998/10/09 | 551 | 555 | 550 | 550 | 42,000 |
1998/10/08 | 557 | 557 | 550 | 551 | 43,000 |
1998/10/07 | 534 | 558 | 534 | 558 | 55,000 |
1998/10/06 | 523 | 534 | 523 | 534 | 30,000 |
1998/10/05 | 530 | 530 | 517 | 523 | 104,000 |
1998/10/02 | 539 | 539 | 530 | 530 | 141,000 |
1998/10/01 | 545 | 545 | 530 | 535 | 121,000 |
1998/09/30 | 560 | 560 | 547 | 547 | 66,000 |
1998/09/29 | 558 | 558 | 546 | 551 | 79,000 |
1998/09/28 | 532 | 570 | 532 | 560 | 39,000 |
1998/09/25 | 547 | 548 | 530 | 540 | 54,000 |
1998/09/24 | 530 | 558 | 527 | 545 | 66,000 |
1998/09/22 | 531 | 537 | 525 | 527 | 204,000 |
1998/09/21 | 550 | 550 | 535 | 535 | 103,000 |
1998/09/18 | 545 | 550 | 543 | 549 | 137,000 |
1998/09/17 | 545 | 548 | 538 | 547 | 178,000 |
1998/09/16 | 553 | 555 | 545 | 545 | 160,000 |
1998/09/14 | 568 | 568 | 550 | 559 | 86,000 |
1998/09/11 | 567 | 572 | 565 | 565 | 354,000 |
1998/09/10 | 574 | 574 | 567 | 570 | 76,000 |
1998/09/09 | 570 | 578 | 568 | 578 | 75,000 |
1998/09/08 | 575 | 580 | 570 | 575 | 99,000 |
1998/09/07 | 566 | 580 | 565 | 580 | 98,000 |
1998/09/04 | 568 | 570 | 564 | 566 | 95,000 |
1998/09/03 | 570 | 570 | 560 | 568 | 107,000 |
1998/09/02 | 575 | 582 | 570 | 570 | 87,000 |
1998/09/01 | 560 | 565 | 555 | 560 | 101,000 |
1998/08/31 | 561 | 563 | 560 | 561 | 62,000 |
1998/08/28 | 565 | 569 | 555 | 561 | 108,000 |
1998/08/27 | 580 | 580 | 550 | 570 | 102,000 |
1998/08/26 | 610 | 610 | 580 | 580 | 97,000 |
1998/08/25 | 600 | 605 | 592 | 595 | 45,000 |
1998/08/24 | 613 | 613 | 590 | 605 | 64,000 |
1998/08/21 | 620 | 620 | 610 | 613 | 81,000 |
1998/08/20 | 620 | 625 | 618 | 620 | 61,000 |
1998/08/19 | 630 | 630 | 620 | 620 | 53,000 |
1998/08/18 | 617 | 625 | 615 | 617 | 36,000 |
1998/08/17 | 635 | 635 | 615 | 617 | 56,000 |
1998/08/14 | 626 | 626 | 619 | 625 | 28,000 |
1998/08/13 | 613 | 627 | 612 | 626 | 55,000 |
1998/08/12 | 623 | 623 | 616 | 616 | 279,000 |
1998/08/11 | 631 | 635 | 627 | 627 | 72,000 |
1998/08/10 | 639 | 639 | 631 | 631 | 34,000 |
1998/08/07 | 640 | 648 | 633 | 641 | 100,000 |
1998/08/06 | 636 | 645 | 636 | 640 | 236,000 |
1998/08/05 | 630 | 640 | 630 | 636 | 96,000 |
1998/08/04 | 629 | 639 | 629 | 631 | 46,000 |
1998/08/03 | 631 | 640 | 621 | 621 | 90,000 |
1998/07/31 | 635 | 640 | 624 | 627 | 185,000 |
1998/07/30 | 637 | 638 | 636 | 637 | 70,000 |
1998/07/29 | 640 | 640 | 637 | 638 | 47,000 |
1998/07/28 | 640 | 641 | 638 | 640 | 69,000 |
1998/07/27 | 655 | 655 | 640 | 640 | 91,000 |
1998/07/24 | 651 | 655 | 645 | 655 | 278,000 |
1998/07/23 | 650 | 650 | 641 | 645 | 71,000 |
1998/07/22 | 665 | 665 | 650 | 651 | 92,000 |
1998/07/21 | 660 | 665 | 658 | 663 | 121,000 |
1998/07/17 | 676 | 676 | 659 | 659 | 320,000 |
1998/07/16 | 685 | 685 | 666 | 673 | 116,000 |
1998/07/15 | 652 | 687 | 650 | 687 | 335,000 |
1998/07/14 | 645 | 660 | 645 | 652 | 101,000 |
1998/07/13 | 638 | 638 | 630 | 635 | 63,000 |
1998/07/10 | 645 | 647 | 638 | 638 | 172,000 |
1998/07/09 | 646 | 646 | 644 | 645 | 76,000 |
1998/07/08 | 672 | 672 | 646 | 646 | 199,000 |
1998/07/07 | 650 | 673 | 650 | 672 | 114,000 |
1998/07/06 | 664 | 664 | 640 | 657 | 70,000 |
1998/07/03 | 668 | 668 | 655 | 657 | 99,000 |
1998/07/02 | 660 | 668 | 655 | 665 | 451,000 |
1998/07/01 | 635 | 660 | 631 | 653 | 267,000 |
1998/06/30 | 607 | 625 | 605 | 625 | 173,000 |
1998/06/29 | 615 | 616 | 600 | 601 | 34,000 |
1998/06/26 | 608 | 608 | 595 | 597 | 67,000 |
1998/06/25 | 610 | 620 | 602 | 609 | 56,000 |
1998/06/24 | 615 | 620 | 610 | 610 | 22,000 |
1998/06/23 | 614 | 625 | 614 | 620 | 57,000 |
1998/06/22 | 609 | 614 | 609 | 614 | 30,000 |
1998/06/19 | 610 | 614 | 609 | 614 | 22,000 |
1998/06/18 | 605 | 605 | 590 | 605 | 87,000 |
1998/06/17 | 584 | 599 | 583 | 597 | 29,000 |
1998/06/16 | 580 | 585 | 575 | 580 | 42,000 |
1998/06/15 | 576 | 580 | 576 | 580 | 30,000 |
1998/06/12 | 576 | 580 | 573 | 576 | 98,000 |
1998/06/11 | 601 | 601 | 570 | 576 | 100,000 |
1998/06/10 | 601 | 604 | 600 | 601 | 68,000 |
1998/06/09 | 603 | 604 | 600 | 600 | 29,000 |
1998/06/08 | 610 | 610 | 601 | 604 | 63,000 |
1998/06/05 | 608 | 610 | 600 | 601 | 81,000 |
1998/06/04 | 597 | 605 | 597 | 605 | 65,000 |
1998/06/03 | 608 | 609 | 601 | 601 | 46,000 |
1998/06/02 | 604 | 608 | 604 | 608 | 46,000 |
1998/06/01 | 622 | 622 | 601 | 605 | 38,000 |
1998/05/29 | 627 | 630 | 622 | 622 | 24,000 |
1998/05/28 | 625 | 635 | 625 | 631 | 24,000 |
1998/05/27 | 650 | 650 | 640 | 640 | 47,000 |
1998/05/26 | 650 | 650 | 648 | 650 | 71,000 |
1998/05/25 | 641 | 648 | 641 | 648 | 35,000 |
1998/05/22 | 639 | 645 | 626 | 640 | 98,000 |
1998/05/21 | 635 | 649 | 635 | 642 | 136,000 |
1998/05/20 | 646 | 646 | 638 | 638 | 31,000 |
1998/05/19 | 639 | 649 | 633 | 645 | 59,000 |
1998/05/18 | 641 | 645 | 630 | 642 | 62,000 |
1998/05/15 | 635 | 651 | 625 | 625 | 159,000 |
1998/05/14 | 615 | 625 | 610 | 625 | 52,000 |
1998/05/13 | 611 | 611 | 599 | 610 | 71,000 |
1998/05/12 | 604 | 615 | 603 | 611 | 81,000 |
1998/05/11 | 596 | 610 | 596 | 603 | 24,000 |
1998/05/08 | 600 | 605 | 600 | 605 | 34,000 |
1998/05/07 | 610 | 610 | 600 | 602 | 57,000 |
1998/05/06 | 615 | 615 | 610 | 615 | 182,000 |
1998/05/01 | 620 | 620 | 610 | 615 | 34,000 |
1998/04/30 | 599 | 600 | 585 | 600 | 76,000 |
1998/04/28 | 610 | 610 | 600 | 600 | 32,000 |
1998/04/27 | 615 | 616 | 610 | 611 | 41,000 |
1998/04/24 | 635 | 635 | 624 | 626 | 46,000 |
1998/04/23 | 620 | 625 | 620 | 625 | 19,000 |
1998/04/22 | 625 | 631 | 620 | 623 | 49,000 |
1998/04/21 | 619 | 628 | 617 | 628 | 58,000 |
1998/04/20 | 618 | 628 | 618 | 618 | 12,000 |
1998/04/17 | 622 | 635 | 621 | 635 | 71,000 |
1998/04/16 | 622 | 628 | 615 | 618 | 55,000 |
1998/04/15 | 643 | 644 | 611 | 612 | 77,000 |
1998/04/14 | 650 | 650 | 643 | 643 | 24,000 |
1998/04/13 | 651 | 651 | 648 | 648 | 8,000 |
1998/04/10 | 655 | 660 | 640 | 655 | 53,000 |
1998/04/09 | 648 | 660 | 638 | 660 | 53,000 |
1998/04/08 | 600 | 650 | 600 | 648 | 71,000 |
1998/04/07 | 594 | 601 | 594 | 601 | 33,000 |
1998/04/06 | 592 | 599 | 592 | 592 | 38,000 |
1998/04/03 | 597 | 610 | 591 | 591 | 68,000 |
1998/04/02 | 641 | 645 | 600 | 600 | 107,000 |
1998/04/01 | 639 | 640 | 639 | 640 | 51,000 |
1998/03/31 | 653 | 653 | 630 | 640 | 77,000 |
1998/03/30 | 661 | 670 | 660 | 660 | 19,000 |
1998/03/27 | 685 | 685 | 666 | 670 | 26,000 |
1998/03/26 | 665 | 689 | 665 | 665 | 46,000 |
1998/03/25 | 661 | 678 | 661 | 667 | 108,000 |
1998/03/24 | 673 | 678 | 673 | 678 | 43,000 |
1998/03/23 | 685 | 695 | 680 | 690 | 34,000 |
1998/03/20 | 680 | 690 | 680 | 690 | 25,000 |
1998/03/19 | 676 | 680 | 676 | 680 | 28,000 |
1998/03/18 | 700 | 700 | 675 | 676 | 76,000 |
1998/03/17 | 670 | 680 | 670 | 680 | 85,000 |
1998/03/16 | 707 | 710 | 707 | 710 | 16,000 |
1998/03/13 | 714 | 716 | 709 | 715 | 116,000 |
1998/03/12 | 712 | 716 | 712 | 714 | 44,000 |
1998/03/11 | 711 | 712 | 710 | 712 | 32,000 |
1998/03/10 | 722 | 722 | 710 | 710 | 24,000 |
1998/03/09 | 730 | 730 | 710 | 710 | 49,000 |
1998/03/06 | 717 | 720 | 716 | 720 | 38,000 |
1998/03/05 | 719 | 719 | 710 | 718 | 60,000 |
1998/03/04 | 745 | 745 | 715 | 720 | 65,000 |
1998/03/03 | 740 | 745 | 735 | 745 | 80,000 |
1998/03/02 | 737 | 745 | 737 | 740 | 79,000 |
1998/02/27 | 728 | 736 | 720 | 731 | 134,000 |
1998/02/26 | 718 | 724 | 712 | 724 | 77,000 |
1998/02/25 | 701 | 710 | 701 | 708 | 158,000 |
1998/02/24 | 704 | 704 | 695 | 701 | 134,000 |
1998/02/23 | 698 | 709 | 694 | 706 | 145,000 |
1998/02/20 | 678 | 699 | 678 | 699 | 82,000 |
1998/02/19 | 675 | 690 | 675 | 680 | 103,000 |
1998/02/18 | 663 | 700 | 663 | 695 | 129,000 |
1998/02/17 | 665 | 665 | 661 | 665 | 83,000 |
1998/02/16 | 680 | 680 | 660 | 670 | 121,000 |
1998/02/13 | 705 | 707 | 680 | 680 | 318,000 |
1998/02/12 | 708 | 724 | 708 | 718 | 325,000 |
1998/02/10 | 697 | 707 | 692 | 707 | 200,000 |
1998/02/09 | 688 | 700 | 688 | 699 | 102,000 |
1998/02/06 | 673 | 694 | 673 | 690 | 96,000 |
1998/02/05 | 666 | 675 | 661 | 673 | 90,000 |
1998/02/04 | 667 | 669 | 662 | 669 | 73,000 |
1998/02/03 | 670 | 672 | 660 | 669 | 239,000 |
1998/02/02 | 672 | 674 | 670 | 670 | 366,000 |
1998/01/30 | 676 | 680 | 660 | 667 | 172,000 |
1998/01/29 | 688 | 688 | 671 | 678 | 107,000 |
1998/01/28 | 703 | 705 | 690 | 690 | 224,000 |
1998/01/27 | 697 | 710 | 690 | 705 | 146,000 |
1998/01/26 | 661 | 700 | 658 | 697 | 259,000 |
1998/01/23 | 600 | 640 | 600 | 632 | 218,000 |
1998/01/22 | 600 | 603 | 590 | 603 | 100,000 |
1998/01/21 | 580 | 615 | 580 | 605 | 185,000 |
1998/01/20 | 599 | 600 | 580 | 580 | 153,000 |
1998/01/19 | 580 | 600 | 580 | 600 | 128,000 |
1998/01/16 | 538 | 565 | 538 | 564 | 192,000 |
1998/01/14 | 538 | 540 | 535 | 537 | 133,000 |
1998/01/13 | 549 | 550 | 540 | 540 | 52,000 |
1998/01/12 | 545 | 548 | 545 | 545 | 26,000 |
1998/01/09 | 550 | 551 | 548 | 550 | 76,000 |
1998/01/08 | 550 | 562 | 550 | 551 | 137,000 |
1998/01/07 | 573 | 573 | 549 | 560 | 96,000 |
1998/01/06 | 573 | 575 | 568 | 575 | 44,000 |
1998/01/05 | 569 | 585 | 569 | 575 | 7,000 |