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 |