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
1999/12/30 560 560 540 553 39,000
1999/12/29 541 575 540 560 53,000
1999/12/28 579 580 550 550 67,000
1999/12/27 590 590 579 579 30,000
1999/12/24 573 575 565 565 82,000
1999/12/22 544 562 544 562 102,000
1999/12/21 549 550 532 549 81,000
1999/12/20 544 550 525 549 215,000
1999/12/17 540 540 520 529 425,000
1999/12/16 550 550 530 530 364,000
1999/12/15 554 555 550 550 88,000
1999/12/14 554 554 545 549 312,000
1999/12/13 575 575 543 546 372,000
1999/12/10 600 610 580 581 315,000
1999/12/09 615 616 595 610 140,000
1999/12/08 624 625 614 614 143,000
1999/12/07 636 636 613 624 266,000
1999/12/06 637 643 625 636 253,000
1999/12/03 660 670 639 647 480,000
1999/12/02 620 667 620 660 746,000
1999/12/01 585 620 580 610 761,000
1999/11/30 546 555 545 545 422,000
1999/11/29 548 548 535 536 430,000
1999/11/26 560 560 540 540 190,000
1999/11/25 575 580 560 560 130,000
1999/11/24 599 599 570 571 128,000
1999/11/22 623 623 600 600 46,000
1999/11/19 598 600 580 593 72,000
1999/11/18 595 601 591 598 87,000
1999/11/17 560 572 557 565 152,000
1999/11/16 527 557 527 555 87,000
1999/11/15 565 567 519 519 250,000
1999/11/12 594 600 561 567 121,000
1999/11/11 602 610 581 581 128,000
1999/11/10 620 625 602 611 125,000
1999/11/09 659 659 620 620 114,000
1999/11/08 670 670 655 655 57,000
1999/11/05 667 670 663 670 37,000
1999/11/04 651 667 651 667 33,000
1999/11/02 668 680 668 679 54,000
1999/11/01 679 679 652 667 46,000
1999/10/29 655 679 650 679 110,000
1999/10/28 645 650 645 646 36,000
1999/10/27 650 654 645 645 61,000
1999/10/26 667 668 653 653 74,000
1999/10/25 681 682 660 660 88,000
1999/10/22 680 681 670 681 40,000
1999/10/21 680 681 679 680 34,000
1999/10/20 679 687 678 687 39,000
1999/10/19 677 679 667 678 43,000
1999/10/18 690 690 676 677 46,000
1999/10/15 685 695 685 693 46,000
1999/10/14 670 671 666 666 59,000
1999/10/13 685 685 670 670 51,000
1999/10/12 676 700 670 686 80,000
1999/10/08 680 680 663 666 133,000
1999/10/07 702 702 675 680 96,000
1999/10/06 700 707 698 700 113,000
1999/10/05 727 727 700 702 81,000
1999/10/04 720 738 720 727 143,000
1999/10/01 690 715 688 715 123,000
1999/09/30 660 700 660 688 42,000
1999/09/29 681 681 660 660 31,000
1999/09/28 689 691 680 680 34,000
1999/09/27 689 689 680 683 38,000
1999/09/24 686 690 675 689 174,000
1999/09/22 700 705 691 695 58,000
1999/09/21 740 744 720 730 168,000
1999/09/20 739 748 739 740 138,000
1999/09/17 720 729 719 729 117,000
1999/09/16 730 730 700 725 83,000
1999/09/14 730 736 721 736 101,000
1999/09/13 711 734 711 734 149,000
1999/09/10 702 708 702 708 98,000
1999/09/09 690 702 690 702 59,000
1999/09/08 701 704 696 696 65,000
1999/09/07 703 710 701 701 72,000
1999/09/06 699 710 699 710 67,000
1999/09/03 705 710 695 701 88,000
1999/09/02 699 710 690 710 116,000
1999/09/01 687 690 675 677 110,000
1999/08/31 697 700 690 690 65,000
1999/08/30 687 691 686 690 33,000
1999/08/27 686 696 686 686 24,000
1999/08/26 700 700 686 686 45,000
1999/08/25 686 700 686 700 71,000
1999/08/24 685 690 685 686 64,000
1999/08/23 692 695 688 690 148,000
1999/08/20 690 690 684 688 140,000
1999/08/19 684 694 684 684 101,000
1999/08/18 694 694 686 686 132,000
1999/08/17 696 700 694 694 99,000
1999/08/16 690 697 690 694 128,000
1999/08/13 680 687 680 687 167,000
1999/08/12 680 688 677 680 180,000
1999/08/11 700 700 670 670 199,000
1999/08/10 703 716 700 703 57,000
1999/08/09 700 703 695 703 54,000
1999/08/06 703 710 700 702 111,000
1999/08/05 741 741 716 716 178,000
1999/08/04 740 749 740 741 76,000
1999/08/03 755 755 741 741 103,000
1999/08/02 764 764 750 755 98,000
1999/07/30 750 768 750 765 182,000
1999/07/29 729 753 729 750 167,000
1999/07/28 725 731 723 730 57,000
1999/07/27 726 727 721 723 58,000
1999/07/26 725 728 725 727 44,000
1999/07/23 716 725 716 725 96,000
1999/07/22 755 757 736 736 166,000
1999/07/21 752 760 752 755 137,000
1999/07/19 740 755 740 752 135,000
1999/07/16 744 745 736 736 118,000
1999/07/15 750 755 740 745 349,000
1999/07/14 740 754 736 745 95,000
1999/07/13 744 760 744 748 139,000
1999/07/12 747 765 740 751 103,000
1999/07/09 755 759 750 751 98,000
1999/07/08 770 770 760 761 134,000
1999/07/07 781 781 762 770 168,000
1999/07/06 770 784 765 781 413,000
1999/07/05 740 770 735 770 547,000
1999/07/02 722 740 722 722 494,000
1999/07/01 720 720 712 714 216,000
1999/06/30 720 720 700 700 263,000
1999/06/29 710 720 704 710 95,000
1999/06/28 700 710 700 706 51,000
1999/06/25 715 715 695 700 100,000
1999/06/24 710 715 700 706 126,000
1999/06/23 722 722 710 710 168,000
1999/06/22 708 725 700 722 468,000
1999/06/21 695 700 687 698 155,000
1999/06/18 699 700 676 677 240,000
1999/06/17 674 695 670 691 291,000
1999/06/16 672 675 666 673 149,000
1999/06/15 680 680 670 670 80,000
1999/06/14 685 687 678 680 115,000
1999/06/11 680 695 670 670 634,000
1999/06/10 661 680 660 675 558,000
1999/06/09 657 661 656 660 119,000
1999/06/08 653 659 651 654 125,000
1999/06/07 655 658 650 650 65,000
1999/06/04 663 668 651 657 236,000
1999/06/03 661 663 655 663 171,000
1999/06/02 634 675 633 662 807,000
1999/06/01 630 630 626 630 249,000
1999/05/31 632 632 625 630 150,000
1999/05/28 640 640 629 633 216,000
1999/05/27 644 647 635 642 265,000
1999/05/26 648 648 637 638 164,000
1999/05/25 640 650 635 645 392,000
1999/05/24 630 640 626 640 240,000
1999/05/21 637 637 623 625 210,000
1999/05/20 610 629 610 629 260,000
1999/05/19 610 615 600 600 152,000
1999/05/18 614 614 607 607 98,000
1999/05/17 617 619 605 609 225,000
1999/05/14 604 609 595 597 49,000
1999/05/13 596 604 596 604 55,000
1999/05/12 609 609 598 600 104,000
1999/05/11 615 615 606 608 65,000
1999/05/10 610 610 600 606 49,000
1999/05/07 605 605 595 596 96,000
1999/05/06 590 608 588 608 148,000
1999/04/30 602 604 595 595 107,000
1999/04/28 605 610 597 597 166,000
1999/04/27 610 619 600 607 100,000
1999/04/26 610 610 601 610 59,000
1999/04/23 601 606 590 600 98,000
1999/04/22 603 609 600 600 27,000
1999/04/21 612 612 605 605 56,000
1999/04/20 620 625 611 612 50,000
1999/04/19 622 624 612 612 47,000
1999/04/16 625 625 612 612 65,000
1999/04/15 627 628 612 620 101,000
1999/04/14 630 640 623 627 223,000
1999/04/13 620 632 619 629 310,000
1999/04/12 626 626 612 612 93,000
1999/04/09 628 628 610 616 273,000
1999/04/08 618 620 598 598 214,000
1999/04/07 620 638 610 613 340,000
1999/04/06 610 620 605 618 157,000
1999/04/05 596 615 595 605 216,000
1999/04/02 610 611 590 591 153,000
1999/04/01 602 620 600 606 327,000
1999/03/31 604 610 594 610 95,000
1999/03/30 610 610 603 604 82,000
1999/03/29 613 620 605 615 83,000
1999/03/26 619 619 599 610 136,000
1999/03/25 598 624 596 624 627,000
1999/03/24 570 594 565 590 459,000
1999/03/23 560 580 555 560 167,000
1999/03/19 555 555 535 550 339,000
1999/03/18 579 595 551 551 476,000
1999/03/17 553 579 550 579 340,000
1999/03/16 553 555 550 550 107,000
1999/03/15 555 556 549 549 132,000
1999/03/12 554 558 550 558 141,000
1999/03/11 549 555 547 549 79,000
1999/03/10 547 553 546 550 63,000
1999/03/09 556 556 546 546 23,000
1999/03/08 550 564 550 558 149,000
1999/03/05 538 550 538 550 154,000
1999/03/04 520 534 520 534 108,000
1999/03/03 523 524 520 520 43,000
1999/03/02 533 533 522 522 50,000
1999/03/01 536 536 530 532 69,000
1999/02/26 539 539 531 531 69,000
1999/02/25 520 525 511 525 127,000
1999/02/24 516 516 507 510 43,000
1999/02/23 520 520 506 506 107,000
1999/02/22 510 520 505 520 111,000
1999/02/19 509 509 503 509 46,000
1999/02/18 511 512 500 509 161,000
1999/02/17 518 518 508 510 132,000
1999/02/16 515 515 508 508 174,000
1999/02/15 516 520 515 515 50,000
1999/02/12 521 521 515 515 85,000
1999/02/10 521 521 519 520 39,000
1999/02/09 520 523 518 520 40,000
1999/02/08 524 524 520 520 63,000
1999/02/05 525 525 523 524 130,000
1999/02/04 522 529 522 525 67,000
1999/02/03 528 528 522 524 52,000
1999/02/02 529 530 527 527 79,000
1999/02/01 538 538 527 528 94,000
1999/01/29 530 530 525 528 108,000
1999/01/28 530 539 527 527 103,000
1999/01/27 522 530 522 530 150,000
1999/01/26 521 526 518 518 214,000
1999/01/25 520 526 513 518 83,000
1999/01/22 532 549 521 534 80,000
1999/01/21 550 550 530 530 77,000
1999/01/20 528 560 521 560 95,000
1999/01/19 522 533 522 528 123,000
1999/01/18 525 525 520 520 42,000
1999/01/14 520 525 516 525 108,000
1999/01/13 528 530 522 525 48,000
1999/01/12 536 536 528 530 22,000
1999/01/11 535 537 534 535 33,000
1999/01/08 540 540 530 534 102,000
1999/01/07 545 545 540 540 46,000
1999/01/06 547 547 541 545 46,000
1999/01/05 565 565 545 547 29,000
1999/01/04 560 560 545 545 21,000

このページの先頭へ