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 |
---|---|---|---|---|---|
2012/12/28 | 853 | 859 | 848 | 849 | 325,000 |
2012/12/27 | 822 | 872 | 820 | 849 | 625,200 |
2012/12/26 | 790 | 811 | 786 | 809 | 390,600 |
2012/12/25 | 786 | 797 | 781 | 783 | 332,600 |
2012/12/21 | 808 | 812 | 775 | 779 | 477,300 |
2012/12/20 | 799 | 810 | 792 | 800 | 384,300 |
2012/12/19 | 797 | 808 | 796 | 800 | 568,300 |
2012/12/18 | 777 | 798 | 777 | 787 | 310,600 |
2012/12/17 | 798 | 801 | 775 | 779 | 344,300 |
2012/12/14 | 766 | 796 | 766 | 783 | 610,400 |
2012/12/13 | 765 | 810 | 761 | 796 | 616,000 |
2012/12/12 | 752 | 765 | 752 | 760 | 246,900 |
2012/12/11 | 758 | 758 | 741 | 748 | 239,500 |
2012/12/10 | 770 | 771 | 757 | 759 | 146,600 |
2012/12/07 | 774 | 775 | 763 | 763 | 145,500 |
2012/12/06 | 765 | 770 | 761 | 768 | 162,900 |
2012/12/05 | 754 | 769 | 747 | 762 | 400,200 |
2012/12/04 | 764 | 766 | 753 | 758 | 328,500 |
2012/12/03 | 776 | 780 | 762 | 766 | 246,100 |
2012/11/30 | 752 | 769 | 751 | 761 | 286,800 |
2012/11/29 | 751 | 758 | 749 | 752 | 375,300 |
2012/11/28 | 753 | 757 | 734 | 748 | 408,200 |
2012/11/27 | 748 | 765 | 742 | 758 | 546,900 |
2012/11/26 | 760 | 763 | 746 | 748 | 374,200 |
2012/11/22 | 740 | 746 | 737 | 745 | 332,100 |
2012/11/21 | 740 | 742 | 723 | 733 | 252,300 |
2012/11/20 | 732 | 741 | 727 | 733 | 412,000 |
2012/11/19 | 740 | 747 | 721 | 723 | 321,500 |
2012/11/16 | 708 | 742 | 707 | 735 | 716,600 |
2012/11/15 | 698 | 705 | 687 | 702 | 580,900 |
2012/11/14 | 686 | 686 | 666 | 668 | 365,400 |
2012/11/13 | 667 | 686 | 661 | 685 | 404,200 |
2012/11/12 | 678 | 687 | 666 | 667 | 566,900 |
2012/11/09 | 701 | 707 | 689 | 691 | 465,300 |
2012/11/08 | 710 | 720 | 705 | 711 | 368,900 |
2012/11/07 | 719 | 733 | 714 | 718 | 512,100 |
2012/11/06 | 721 | 722 | 711 | 714 | 308,300 |
2012/11/05 | 732 | 736 | 720 | 723 | 325,200 |
2012/11/02 | 727 | 731 | 720 | 724 | 500,800 |
2012/11/01 | 709 | 720 | 705 | 717 | 589,300 |
2012/10/31 | 731 | 732 | 703 | 706 | 846,800 |
2012/10/30 | 731 | 735 | 720 | 720 | 973,500 |
2012/10/29 | 750 | 751 | 721 | 733 | 1,919,500 |
2012/10/26 | 849 | 849 | 823 | 825 | 235,100 |
2012/10/25 | 830 | 844 | 828 | 841 | 185,400 |
2012/10/24 | 835 | 847 | 826 | 830 | 268,000 |
2012/10/23 | 860 | 860 | 839 | 848 | 163,800 |
2012/10/22 | 836 | 860 | 836 | 854 | 240,700 |
2012/10/19 | 850 | 852 | 834 | 847 | 365,300 |
2012/10/18 | 852 | 873 | 851 | 864 | 159,600 |
2012/10/17 | 844 | 857 | 835 | 852 | 256,700 |
2012/10/16 | 834 | 837 | 819 | 829 | 228,400 |
2012/10/15 | 803 | 843 | 803 | 830 | 361,300 |
2012/10/12 | 804 | 806 | 795 | 798 | 429,900 |
2012/10/11 | 799 | 818 | 798 | 803 | 542,200 |
2012/10/10 | 812 | 819 | 803 | 814 | 407,400 |
2012/10/09 | 857 | 861 | 837 | 841 | 286,500 |
2012/10/05 | 849 | 867 | 843 | 861 | 198,500 |
2012/10/04 | 857 | 859 | 834 | 849 | 311,700 |
2012/10/03 | 842 | 867 | 840 | 860 | 490,100 |
2012/10/02 | 841 | 851 | 834 | 841 | 494,400 |
2012/10/01 | 868 | 868 | 825 | 836 | 475,800 |
2012/09/28 | 871 | 888 | 869 | 878 | 301,400 |
2012/09/27 | 855 | 881 | 855 | 870 | 316,800 |
2012/09/26 | 860 | 875 | 856 | 865 | 311,200 |
2012/09/25 | 908 | 908 | 886 | 900 | 287,300 |
2012/09/24 | 870 | 897 | 861 | 895 | 479,700 |
2012/09/21 | 885 | 893 | 879 | 879 | 586,500 |
2012/09/20 | 920 | 926 | 895 | 898 | 314,300 |
2012/09/19 | 912 | 942 | 911 | 927 | 515,600 |
2012/09/18 | 888 | 915 | 878 | 912 | 401,300 |
2012/09/14 | 894 | 894 | 880 | 884 | 277,800 |
2012/09/13 | 855 | 880 | 846 | 874 | 214,000 |
2012/09/12 | 857 | 868 | 845 | 858 | 374,000 |
2012/09/11 | 850 | 862 | 848 | 857 | 341,900 |
2012/09/10 | 850 | 863 | 843 | 859 | 277,600 |
2012/09/07 | 833 | 848 | 830 | 848 | 341,300 |
2012/09/06 | 831 | 832 | 801 | 809 | 428,300 |
2012/09/05 | 854 | 862 | 835 | 843 | 284,800 |
2012/09/04 | 849 | 873 | 843 | 869 | 277,300 |
2012/09/03 | 860 | 879 | 853 | 864 | 195,500 |
2012/08/31 | 873 | 881 | 861 | 861 | 271,000 |
2012/08/30 | 900 | 900 | 883 | 886 | 171,700 |
2012/08/29 | 890 | 907 | 889 | 900 | 227,800 |
2012/08/28 | 912 | 918 | 880 | 890 | 300,500 |
2012/08/27 | 913 | 919 | 902 | 907 | 157,300 |
2012/08/24 | 908 | 918 | 901 | 907 | 288,200 |
2012/08/23 | 920 | 924 | 910 | 917 | 395,100 |
2012/08/22 | 935 | 940 | 924 | 932 | 208,000 |
2012/08/21 | 958 | 960 | 935 | 935 | 306,500 |
2012/08/20 | 962 | 969 | 955 | 962 | 198,300 |
2012/08/17 | 958 | 964 | 947 | 955 | 299,600 |
2012/08/16 | 921 | 951 | 921 | 951 | 229,900 |
2012/08/15 | 943 | 949 | 921 | 933 | 246,200 |
2012/08/14 | 951 | 957 | 934 | 943 | 323,000 |
2012/08/13 | 942 | 956 | 942 | 944 | 279,700 |
2012/08/10 | 946 | 955 | 935 | 949 | 336,600 |
2012/08/09 | 942 | 949 | 935 | 948 | 347,800 |
2012/08/08 | 928 | 950 | 927 | 939 | 518,100 |
2012/08/07 | 896 | 919 | 895 | 918 | 376,500 |
2012/08/06 | 885 | 898 | 879 | 893 | 301,700 |
2012/08/03 | 853 | 873 | 849 | 862 | 361,000 |
2012/08/02 | 873 | 883 | 866 | 868 | 277,100 |
2012/08/01 | 910 | 910 | 868 | 879 | 450,900 |
2012/07/31 | 884 | 914 | 873 | 910 | 365,200 |
2012/07/30 | 867 | 884 | 852 | 884 | 462,600 |
2012/07/27 | 885 | 888 | 871 | 875 | 281,800 |
2012/07/26 | 850 | 876 | 845 | 869 | 264,700 |
2012/07/25 | 850 | 860 | 831 | 837 | 429,300 |
2012/07/24 | 848 | 870 | 840 | 865 | 436,600 |
2012/07/23 | 886 | 889 | 853 | 854 | 703,800 |
2012/07/20 | 939 | 939 | 907 | 909 | 300,000 |
2012/07/19 | 914 | 937 | 912 | 933 | 429,600 |
2012/07/18 | 915 | 927 | 907 | 909 | 489,800 |
2012/07/17 | 891 | 923 | 881 | 908 | 631,000 |
2012/07/13 | 883 | 900 | 883 | 891 | 785,000 |
2012/07/12 | 900 | 900 | 886 | 887 | 618,800 |
2012/07/11 | 892 | 912 | 890 | 902 | 473,800 |
2012/07/10 | 900 | 907 | 890 | 893 | 257,100 |
2012/07/09 | 924 | 927 | 899 | 900 | 534,200 |
2012/07/06 | 911 | 933 | 908 | 930 | 690,900 |
2012/07/05 | 893 | 920 | 892 | 903 | 581,700 |
2012/07/04 | 897 | 910 | 890 | 894 | 752,300 |
2012/07/03 | 890 | 890 | 862 | 889 | 808,900 |
2012/07/02 | 896 | 905 | 876 | 880 | 1,083,000 |
2012/06/29 | 885 | 919 | 872 | 906 | 952,200 |
2012/06/28 | 941 | 949 | 905 | 915 | 485,100 |
2012/06/27 | 925 | 937 | 905 | 923 | 516,400 |
2012/06/26 | 938 | 939 | 904 | 920 | 888,600 |
2012/06/25 | 939 | 965 | 935 | 953 | 1,024,200 |
2012/06/22 | 883 | 933 | 878 | 930 | 1,004,000 |
2012/06/21 | 870 | 893 | 863 | 888 | 498,500 |
2012/06/20 | 876 | 877 | 861 | 862 | 442,600 |
2012/06/19 | 870 | 886 | 862 | 864 | 539,300 |
2012/06/18 | 860 | 887 | 858 | 878 | 677,900 |
2012/06/15 | 857 | 860 | 837 | 849 | 623,900 |
2012/06/14 | 835 | 854 | 825 | 851 | 368,800 |
2012/06/13 | 838 | 854 | 831 | 835 | 367,400 |
2012/06/12 | 810 | 847 | 807 | 837 | 368,500 |
2012/06/11 | 821 | 843 | 818 | 836 | 426,900 |
2012/06/08 | 826 | 828 | 797 | 800 | 612,900 |
2012/06/07 | 808 | 832 | 801 | 819 | 645,500 |
2012/06/06 | 764 | 799 | 754 | 793 | 579,900 |
2012/06/05 | 730 | 764 | 723 | 763 | 596,100 |
2012/06/04 | 725 | 733 | 717 | 720 | 369,300 |
2012/06/01 | 778 | 785 | 745 | 746 | 501,700 |
2012/05/31 | 761 | 790 | 752 | 779 | 470,700 |
2012/05/30 | 787 | 805 | 768 | 787 | 841,900 |
2012/05/29 | 745 | 792 | 737 | 780 | 721,800 |
2012/05/28 | 730 | 745 | 730 | 742 | 291,800 |
2012/05/25 | 758 | 758 | 730 | 732 | 325,400 |
2012/05/24 | 751 | 755 | 731 | 746 | 435,700 |
2012/05/23 | 752 | 775 | 748 | 751 | 800,900 |
2012/05/22 | 754 | 760 | 748 | 754 | 246,100 |
2012/05/21 | 740 | 761 | 736 | 739 | 298,700 |
2012/05/18 | 756 | 760 | 735 | 742 | 568,200 |
2012/05/17 | 741 | 793 | 741 | 786 | 434,100 |
2012/05/16 | 762 | 777 | 742 | 750 | 686,400 |
2012/05/15 | 787 | 787 | 754 | 770 | 789,700 |
2012/05/14 | 790 | 841 | 757 | 802 | 1,222,200 |
2012/05/11 | 829 | 847 | 811 | 818 | 484,700 |
2012/05/10 | 801 | 844 | 801 | 826 | 492,900 |
2012/05/09 | 841 | 843 | 806 | 820 | 660,700 |
2012/05/08 | 852 | 855 | 842 | 848 | 436,000 |
2012/05/07 | 866 | 866 | 841 | 847 | 607,200 |
2012/05/02 | 891 | 894 | 879 | 882 | 396,200 |
2012/05/01 | 901 | 910 | 880 | 883 | 542,400 |
2012/04/27 | 920 | 936 | 886 | 890 | 769,900 |
2012/04/26 | 933 | 939 | 919 | 932 | 393,500 |
2012/04/25 | 951 | 958 | 922 | 929 | 627,200 |
2012/04/24 | 928 | 951 | 922 | 950 | 932,300 |
2012/04/23 | 962 | 965 | 919 | 934 | 1,399,400 |
2012/04/20 | 888 | 891 | 877 | 880 | 662,700 |
2012/04/19 | 892 | 902 | 885 | 896 | 548,100 |
2012/04/18 | 895 | 905 | 892 | 903 | 456,100 |
2012/04/17 | 888 | 896 | 879 | 881 | 377,000 |
2012/04/16 | 900 | 904 | 885 | 885 | 441,100 |
2012/04/13 | 946 | 947 | 903 | 910 | 811,000 |
2012/04/12 | 909 | 953 | 903 | 945 | 1,086,100 |
2012/04/11 | 870 | 903 | 864 | 888 | 631,600 |
2012/04/10 | 902 | 908 | 878 | 878 | 648,600 |
2012/04/09 | 902 | 927 | 891 | 909 | 724,600 |
2012/04/06 | 931 | 933 | 901 | 906 | 873,700 |
2012/04/05 | 917 | 946 | 906 | 944 | 634,900 |
2012/04/04 | 955 | 956 | 917 | 925 | 795,100 |
2012/04/03 | 963 | 972 | 952 | 952 | 511,400 |
2012/04/02 | 975 | 983 | 964 | 966 | 476,200 |
2012/03/30 | 991 | 993 | 968 | 970 | 554,800 |
2012/03/29 | 1,002 | 1,002 | 986 | 990 | 245,500 |
2012/03/28 | 989 | 1,017 | 989 | 1,003 | 358,500 |
2012/03/27 | 989 | 1,001 | 986 | 998 | 419,900 |
2012/03/26 | 986 | 990 | 972 | 981 | 497,200 |
2012/03/23 | 986 | 994 | 982 | 982 | 587,800 |
2012/03/22 | 1,015 | 1,018 | 989 | 990 | 941,600 |
2012/03/21 | 1,028 | 1,034 | 1,013 | 1,017 | 641,700 |
2012/03/19 | 1,036 | 1,053 | 1,035 | 1,038 | 468,100 |
2012/03/16 | 1,014 | 1,035 | 1,014 | 1,027 | 656,800 |
2012/03/15 | 1,027 | 1,027 | 1,014 | 1,021 | 851,700 |
2012/03/14 | 1,060 | 1,062 | 1,031 | 1,034 | 758,500 |
2012/03/13 | 1,041 | 1,059 | 1,035 | 1,039 | 615,600 |
2012/03/12 | 1,072 | 1,082 | 1,034 | 1,038 | 957,500 |
2012/03/09 | 1,050 | 1,069 | 1,042 | 1,065 | 751,600 |
2012/03/08 | 1,027 | 1,040 | 1,022 | 1,038 | 350,100 |
2012/03/07 | 1,007 | 1,022 | 1,005 | 1,020 | 514,100 |
2012/03/06 | 1,050 | 1,065 | 1,022 | 1,031 | 802,500 |
2012/03/05 | 1,060 | 1,080 | 1,049 | 1,052 | 795,100 |
2012/03/02 | 1,062 | 1,067 | 1,033 | 1,044 | 898,000 |
2012/03/01 | 1,090 | 1,104 | 1,046 | 1,052 | 791,600 |
2012/02/29 | 1,106 | 1,107 | 1,084 | 1,086 | 696,600 |
2012/02/28 | 1,081 | 1,088 | 1,065 | 1,086 | 791,900 |
2012/02/27 | 1,113 | 1,125 | 1,101 | 1,122 | 785,000 |
2012/02/24 | 1,105 | 1,106 | 1,081 | 1,101 | 595,200 |
2012/02/23 | 1,100 | 1,114 | 1,087 | 1,107 | 785,500 |
2012/02/22 | 1,072 | 1,084 | 1,058 | 1,082 | 768,300 |
2012/02/21 | 1,064 | 1,127 | 1,055 | 1,080 | 2,062,100 |
2012/02/20 | 1,030 | 1,064 | 1,028 | 1,062 | 1,335,600 |
2012/02/17 | 1,000 | 1,009 | 994 | 1,009 | 607,700 |
2012/02/16 | 981 | 992 | 971 | 982 | 625,100 |
2012/02/15 | 969 | 993 | 961 | 980 | 914,100 |
2012/02/14 | 994 | 995 | 965 | 976 | 739,700 |
2012/02/13 | 999 | 1,007 | 989 | 991 | 682,000 |
2012/02/10 | 996 | 1,025 | 991 | 998 | 1,665,500 |
2012/02/09 | 945 | 972 | 942 | 966 | 968,100 |
2012/02/08 | 945 | 948 | 935 | 940 | 747,900 |
2012/02/07 | 926 | 938 | 922 | 938 | 917,300 |
2012/02/06 | 919 | 948 | 919 | 925 | 1,299,600 |
2012/02/03 | 974 | 982 | 930 | 950 | 1,366,000 |
2012/02/02 | 1,000 | 1,000 | 984 | 988 | 293,000 |
2012/02/01 | 970 | 997 | 961 | 983 | 577,400 |
2012/01/31 | 976 | 988 | 971 | 979 | 341,400 |
2012/01/30 | 973 | 988 | 973 | 976 | 489,900 |
2012/01/27 | 984 | 1,001 | 975 | 989 | 579,200 |
2012/01/26 | 1,018 | 1,021 | 987 | 993 | 857,100 |
2012/01/25 | 1,006 | 1,024 | 1,002 | 1,018 | 490,200 |
2012/01/24 | 1,029 | 1,030 | 1,002 | 1,004 | 548,700 |
2012/01/23 | 1,020 | 1,041 | 1,012 | 1,029 | 511,700 |
2012/01/20 | 1,032 | 1,033 | 1,002 | 1,027 | 841,300 |
2012/01/19 | 986 | 1,030 | 981 | 1,025 | 1,397,700 |
2012/01/18 | 948 | 983 | 947 | 978 | 708,600 |
2012/01/17 | 941 | 957 | 940 | 948 | 381,400 |
2012/01/16 | 962 | 964 | 931 | 932 | 563,900 |
2012/01/13 | 984 | 993 | 946 | 961 | 1,245,100 |
2012/01/12 | 969 | 1,000 | 966 | 983 | 1,893,400 |
2012/01/11 | 940 | 950 | 937 | 943 | 754,800 |
2012/01/10 | 929 | 938 | 921 | 934 | 629,300 |
2012/01/06 | 922 | 934 | 914 | 923 | 644,500 |
2012/01/05 | 939 | 940 | 916 | 919 | 580,500 |
2012/01/04 | 933 | 946 | 920 | 945 | 743,100 |