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
2002/12/30 420 425 419 423 46,000
2002/12/27 412 422 410 422 57,000
2002/12/26 411 414 406 412 96,000
2002/12/25 391 401 391 401 127,000
2002/12/24 390 395 387 391 133,000
2002/12/20 384 392 384 390 132,000
2002/12/19 383 388 381 384 116,000
2002/12/18 390 395 381 383 113,000
2002/12/17 391 399 390 391 77,000
2002/12/16 394 396 390 390 71,000
2002/12/13 401 405 397 397 159,000
2002/12/12 409 414 403 405 65,000
2002/12/11 412 414 407 407 70,000
2002/12/10 414 419 411 417 94,000
2002/12/09 415 416 410 410 74,000
2002/12/06 426 426 413 418 103,000
2002/12/05 410 423 410 421 41,000
2002/12/04 416 419 410 410 65,000
2002/12/03 428 433 426 429 41,000
2002/12/02 435 438 428 428 42,000
2002/11/29 426 440 425 440 44,000
2002/11/28 429 430 425 426 41,000
2002/11/27 423 429 423 423 37,000
2002/11/26 433 433 424 427 83,000
2002/11/25 406 423 406 423 72,000
2002/11/22 404 409 401 406 78,000
2002/11/21 394 408 394 408 71,000
2002/11/20 380 399 380 394 80,000
2002/11/19 418 418 388 390 61,000
2002/11/18 427 427 419 423 42,000
2002/11/15 425 430 422 427 66,000
2002/11/14 433 433 425 425 43,000
2002/11/13 435 435 430 435 31,000
2002/11/12 441 441 430 440 37,000
2002/11/11 450 450 441 441 31,000
2002/11/08 451 455 449 450 38,000
2002/11/07 458 459 455 457 41,000
2002/11/06 460 462 459 459 47,000
2002/11/05 455 460 455 460 38,000
2002/11/01 443 451 443 451 36,000
2002/10/31 450 453 442 443 31,000
2002/10/30 460 460 454 460 65,000
2002/10/29 461 463 455 461 46,000
2002/10/28 474 474 458 461 61,000
2002/10/25 458 469 458 469 54,000
2002/10/24 465 465 447 448 31,000
2002/10/23 453 463 448 461 42,000
2002/10/22 470 470 453 453 33,000
2002/10/21 465 473 465 470 38,000
2002/10/18 467 472 464 464 25,000
2002/10/17 455 468 455 467 64,000
2002/10/16 468 471 454 454 67,000
2002/10/15 442 453 442 453 38,000
2002/10/11 423 432 423 430 78,000
2002/10/10 430 430 416 418 70,000
2002/10/09 440 443 430 431 58,000
2002/10/08 444 448 438 438 56,000
2002/10/07 460 460 445 445 89,000
2002/10/04 470 470 459 460 85,000
2002/10/03 474 480 474 475 44,000
2002/10/02 481 485 470 471 62,000
2002/10/01 480 483 476 476 42,000
2002/09/30 480 486 480 480 25,000
2002/09/27 485 489 485 489 51,000
2002/09/26 480 489 480 480 53,000
2002/09/25 484 488 473 478 65,000
2002/09/24 504 504 490 500 85,000
2002/09/20 495 499 494 499 54,000
2002/09/19 495 500 495 496 56,000
2002/09/18 495 495 485 495 80,000
2002/09/17 483 495 483 495 65,000
2002/09/13 481 483 477 483 166,000
2002/09/12 489 490 481 486 53,000
2002/09/11 488 493 486 489 54,000
2002/09/10 479 490 479 490 52,000
2002/09/09 480 482 476 479 50,000
2002/09/06 477 480 476 480 27,000
2002/09/05 481 489 476 485 49,000
2002/09/04 476 481 475 476 78,000
2002/09/03 500 500 482 482 68,000
2002/09/02 498 504 498 500 38,000
2002/08/30 504 507 498 507 69,000
2002/08/29 513 513 502 504 65,000
2002/08/28 505 515 505 509 101,000
2002/08/27 515 515 508 508 39,000
2002/08/26 510 517 507 517 92,000
2002/08/23 504 507 500 506 40,000
2002/08/22 505 509 503 504 50,000
2002/08/21 510 510 501 505 48,000
2002/08/20 502 510 501 510 47,000
2002/08/19 510 510 498 499 33,000
2002/08/16 512 512 504 512 51,000
2002/08/15 501 505 501 502 30,000
2002/08/14 495 501 495 501 28,000
2002/08/13 495 500 495 495 27,000
2002/08/12 500 502 495 495 27,000
2002/08/09 502 502 495 500 46,000
2002/08/08 489 492 488 492 43,000
2002/08/07 487 493 487 487 40,000
2002/08/06 490 490 485 486 49,000
2002/08/05 490 493 487 493 24,000
2002/08/02 502 507 500 500 32,000
2002/08/01 501 506 501 501 21,000
2002/07/31 501 508 501 508 18,000
2002/07/30 515 515 507 507 38,000
2002/07/29 491 520 491 520 134,000
2002/07/26 507 507 486 486 130,000
2002/07/25 498 501 494 501 56,000
2002/07/24 493 495 492 492 30,000
2002/07/23 493 498 492 498 42,000
2002/07/22 496 500 492 493 91,000
2002/07/19 498 500 496 496 25,000
2002/07/18 496 500 495 495 52,000
2002/07/17 496 496 491 496 63,000
2002/07/16 501 504 495 495 96,000
2002/07/15 510 510 504 504 35,000
2002/07/12 508 510 505 507 22,000
2002/07/11 512 512 506 506 22,000
2002/07/10 511 520 510 512 56,000
2002/07/09 505 514 503 514 118,000
2002/07/08 513 515 506 506 69,000
2002/07/05 518 518 508 508 101,000
2002/07/04 512 513 508 510 33,000
2002/07/03 512 519 511 514 31,000
2002/07/02 507 513 505 511 57,000
2002/07/01 506 510 506 506 23,000
2002/06/28 509 510 504 504 153,000
2002/06/27 506 506 503 503 63,000
2002/06/26 520 520 506 507 47,000
2002/06/25 508 516 508 516 29,000
2002/06/24 504 514 504 506 53,000
2002/06/21 505 510 503 503 38,000
2002/06/20 502 519 502 519 23,000
2002/06/19 517 520 500 500 58,000
2002/06/18 520 525 515 518 72,000
2002/06/17 530 530 510 510 98,000
2002/06/14 530 533 530 530 182,000
2002/06/13 532 535 530 530 33,000
2002/06/12 538 538 530 531 27,000
2002/06/11 531 534 531 533 23,000
2002/06/10 534 535 530 530 37,000
2002/06/07 531 533 530 533 27,000
2002/06/06 540 540 530 530 53,000
2002/06/05 540 541 538 538 31,000
2002/06/04 544 549 543 549 55,000
2002/06/03 537 545 535 542 36,000
2002/05/31 538 541 535 535 36,000
2002/05/30 542 545 540 541 81,000
2002/05/29 545 549 541 541 60,000
2002/05/28 551 555 549 550 50,000
2002/05/27 570 573 550 550 63,000
2002/05/24 566 566 555 563 75,000
2002/05/23 543 555 543 552 100,000
2002/05/22 541 547 541 543 40,000
2002/05/21 548 548 541 545 15,000
2002/05/20 540 550 540 544 42,000
2002/05/17 557 558 541 541 78,000
2002/05/16 534 548 530 547 192,000
2002/05/15 544 548 541 541 34,000
2002/05/14 549 550 544 548 12,000
2002/05/13 546 555 545 545 15,000
2002/05/10 554 559 554 556 24,000
2002/05/09 554 560 554 554 17,000
2002/05/08 568 569 550 551 31,000
2002/05/07 570 571 568 568 44,000
2002/05/02 547 570 547 570 47,000
2002/05/01 551 554 545 547 76,000
2002/04/30 565 565 554 555 36,000
2002/04/26 580 580 574 580 67,000
2002/04/25 567 573 567 570 19,000
2002/04/24 573 575 566 566 29,000
2002/04/23 566 579 566 571 17,000
2002/04/22 579 579 572 579 17,000
2002/04/19 574 580 574 580 37,000
2002/04/18 563 576 563 566 29,000
2002/04/17 560 570 560 562 35,000
2002/04/16 556 565 556 565 19,000
2002/04/15 550 556 549 556 13,000
2002/04/12 572 572 553 554 54,000
2002/04/11 558 560 552 552 23,000
2002/04/10 551 561 551 558 29,000
2002/04/09 553 561 549 550 72,000
2002/04/08 544 569 544 560 61,000
2002/04/05 560 580 559 564 78,000
2002/04/04 578 578 561 570 48,000
2002/04/03 562 578 562 578 30,000
2002/04/02 556 571 556 570 9,000
2002/04/01 591 591 555 556 19,000
2002/03/29 570 595 570 571 32,000
2002/03/28 586 600 575 600 186,000
2002/03/27 562 590 562 566 94,000
2002/03/26 554 562 554 562 35,000
2002/03/25 577 578 557 558 94,000
2002/03/22 566 566 557 557 46,000
2002/03/20 564 566 555 566 114,000
2002/03/19 555 555 540 554 81,000
2002/03/18 548 550 540 545 18,000
2002/03/15 531 546 531 546 27,000
2002/03/14 531 537 531 531 32,000
2002/03/13 547 547 530 530 56,000
2002/03/12 562 563 546 546 29,000
2002/03/11 545 575 545 561 77,000
2002/03/08 539 569 539 565 155,000
2002/03/07 570 575 567 569 61,000
2002/03/06 572 572 566 567 46,000
2002/03/05 550 574 550 573 53,000
2002/03/04 555 570 555 570 74,000
2002/03/01 555 556 549 554 42,000
2002/02/28 550 555 546 555 65,000
2002/02/27 547 549 541 549 55,000
2002/02/26 549 549 525 549 68,000
2002/02/25 545 547 540 544 20,000
2002/02/22 548 548 541 545 34,000
2002/02/21 538 540 533 540 35,000
2002/02/20 538 538 537 538 33,000
2002/02/19 539 539 529 538 56,000
2002/02/18 526 539 526 539 69,000
2002/02/15 532 541 532 533 47,000
2002/02/14 529 549 529 541 52,000
2002/02/13 543 550 540 549 88,000
2002/02/12 535 544 535 543 59,000
2002/02/08 525 530 525 530 65,000
2002/02/07 526 532 519 530 81,000
2002/02/06 525 528 521 526 42,000
2002/02/05 525 526 523 525 55,000
2002/02/04 525 528 525 527 30,000
2002/02/01 525 530 525 525 47,000
2002/01/31 520 528 520 524 36,000
2002/01/30 508 520 508 520 47,000
2002/01/29 525 525 515 518 21,000
2002/01/28 525 528 512 525 45,000
2002/01/25 504 520 504 520 58,000
2002/01/24 517 521 516 519 48,000
2002/01/23 520 523 517 517 39,000
2002/01/22 524 524 515 517 57,000
2002/01/21 515 525 505 523 101,000
2002/01/18 495 505 494 505 40,000
2002/01/17 501 501 494 494 31,000
2002/01/16 500 500 492 500 38,000
2002/01/15 495 495 490 492 33,000
2002/01/11 501 501 495 495 110,000
2002/01/10 503 505 500 501 47,000
2002/01/09 507 510 503 503 36,000
2002/01/08 513 515 509 514 26,000
2002/01/07 520 520 513 513 45,000
2002/01/04 510 520 510 520 7,000

このページの先頭へ