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 |
---|---|---|---|---|---|
2016/12/30 | 849 | 855 | 845 | 853 | 299,500 |
2016/12/29 | 851 | 851 | 841 | 850 | 336,000 |
2016/12/28 | 847 | 854 | 843 | 849 | 261,300 |
2016/12/27 | 836 | 843 | 835 | 838 | 274,600 |
2016/12/26 | 834 | 849 | 833 | 844 | 463,900 |
2016/12/22 | 840 | 842 | 830 | 832 | 517,100 |
2016/12/21 | 860 | 865 | 848 | 850 | 458,000 |
2016/12/20 | 875 | 875 | 857 | 859 | 468,800 |
2016/12/19 | 870 | 880 | 869 | 878 | 332,100 |
2016/12/16 | 874 | 881 | 867 | 868 | 414,700 |
2016/12/15 | 858 | 868 | 854 | 863 | 535,900 |
2016/12/14 | 863 | 868 | 853 | 858 | 228,700 |
2016/12/13 | 870 | 870 | 855 | 862 | 309,200 |
2016/12/12 | 875 | 887 | 865 | 873 | 401,200 |
2016/12/09 | 859 | 868 | 858 | 866 | 468,100 |
2016/12/08 | 858 | 869 | 853 | 859 | 523,500 |
2016/12/07 | 838 | 856 | 837 | 852 | 542,800 |
2016/12/06 | 829 | 837 | 827 | 834 | 369,500 |
2016/12/05 | 825 | 835 | 817 | 834 | 269,400 |
2016/12/02 | 839 | 841 | 827 | 833 | 351,500 |
2016/12/01 | 851 | 852 | 824 | 829 | 782,700 |
2016/11/30 | 845 | 850 | 841 | 844 | 346,900 |
2016/11/29 | 832 | 845 | 829 | 844 | 359,300 |
2016/11/28 | 829 | 838 | 821 | 836 | 482,500 |
2016/11/25 | 827 | 839 | 819 | 826 | 427,300 |
2016/11/24 | 815 | 827 | 813 | 818 | 397,100 |
2016/11/22 | 800 | 810 | 797 | 807 | 389,600 |
2016/11/21 | 791 | 799 | 787 | 797 | 339,400 |
2016/11/18 | 789 | 790 | 781 | 788 | 563,300 |
2016/11/17 | 792 | 793 | 781 | 785 | 318,400 |
2016/11/16 | 795 | 802 | 794 | 799 | 318,300 |
2016/11/15 | 790 | 797 | 782 | 791 | 344,300 |
2016/11/14 | 782 | 790 | 776 | 789 | 449,900 |
2016/11/11 | 779 | 787 | 767 | 771 | 429,400 |
2016/11/10 | 775 | 778 | 760 | 776 | 775,700 |
2016/11/09 | 769 | 772 | 723 | 735 | 893,300 |
2016/11/08 | 770 | 773 | 752 | 758 | 721,900 |
2016/11/07 | 757 | 778 | 755 | 775 | 349,900 |
2016/11/04 | 765 | 769 | 748 | 752 | 441,700 |
2016/11/02 | 776 | 787 | 768 | 771 | 392,400 |
2016/11/01 | 784 | 784 | 773 | 782 | 390,800 |
2016/10/31 | 771 | 784 | 763 | 783 | 572,600 |
2016/10/28 | 773 | 777 | 768 | 773 | 851,000 |
2016/10/27 | 763 | 771 | 761 | 763 | 699,900 |
2016/10/26 | 750 | 762 | 748 | 760 | 949,200 |
2016/10/25 | 751 | 754 | 748 | 749 | 783,500 |
2016/10/24 | 748 | 758 | 747 | 750 | 1,202,800 |
2016/10/21 | 776 | 777 | 739 | 748 | 3,858,400 |
2016/10/20 | 871 | 888 | 870 | 881 | 431,000 |
2016/10/19 | 857 | 873 | 852 | 867 | 349,300 |
2016/10/18 | 855 | 856 | 845 | 850 | 280,900 |
2016/10/17 | 851 | 864 | 845 | 859 | 321,400 |
2016/10/14 | 840 | 848 | 836 | 847 | 246,600 |
2016/10/13 | 841 | 855 | 839 | 840 | 284,900 |
2016/10/12 | 846 | 846 | 836 | 838 | 228,600 |
2016/10/11 | 847 | 857 | 843 | 853 | 259,200 |
2016/10/07 | 845 | 845 | 836 | 842 | 233,500 |
2016/10/06 | 840 | 846 | 837 | 839 | 198,200 |
2016/10/05 | 823 | 841 | 821 | 834 | 231,600 |
2016/10/04 | 816 | 827 | 812 | 823 | 252,900 |
2016/10/03 | 816 | 825 | 810 | 813 | 220,900 |
2016/09/30 | 830 | 830 | 813 | 815 | 279,800 |
2016/09/29 | 819 | 841 | 817 | 839 | 305,000 |
2016/09/28 | 822 | 825 | 811 | 823 | 327,500 |
2016/09/27 | 815 | 825 | 802 | 825 | 367,100 |
2016/09/26 | 824 | 824 | 812 | 820 | 301,900 |
2016/09/23 | 832 | 832 | 823 | 825 | 187,100 |
2016/09/21 | 817 | 834 | 807 | 832 | 310,400 |
2016/09/20 | 815 | 828 | 810 | 816 | 266,000 |
2016/09/16 | 810 | 822 | 807 | 817 | 272,500 |
2016/09/15 | 803 | 812 | 797 | 808 | 259,900 |
2016/09/14 | 817 | 819 | 811 | 812 | 201,000 |
2016/09/13 | 827 | 829 | 818 | 821 | 202,000 |
2016/09/12 | 833 | 836 | 822 | 826 | 246,800 |
2016/09/09 | 843 | 850 | 841 | 848 | 221,000 |
2016/09/08 | 837 | 848 | 835 | 846 | 344,100 |
2016/09/07 | 830 | 835 | 827 | 835 | 394,200 |
2016/09/06 | 830 | 833 | 826 | 831 | 351,900 |
2016/09/05 | 838 | 839 | 826 | 827 | 554,900 |
2016/09/02 | 847 | 849 | 830 | 833 | 288,800 |
2016/09/01 | 847 | 854 | 842 | 850 | 277,800 |
2016/08/31 | 848 | 854 | 840 | 851 | 334,400 |
2016/08/30 | 840 | 852 | 831 | 834 | 372,600 |
2016/08/29 | 843 | 853 | 837 | 851 | 209,400 |
2016/08/26 | 848 | 848 | 820 | 821 | 286,900 |
2016/08/25 | 838 | 851 | 836 | 848 | 241,700 |
2016/08/24 | 836 | 846 | 834 | 836 | 252,900 |
2016/08/23 | 849 | 850 | 828 | 828 | 293,500 |
2016/08/22 | 845 | 855 | 837 | 849 | 286,100 |
2016/08/19 | 845 | 858 | 845 | 848 | 404,200 |
2016/08/18 | 854 | 864 | 844 | 844 | 340,900 |
2016/08/17 | 858 | 864 | 855 | 859 | 326,400 |
2016/08/16 | 879 | 891 | 862 | 862 | 505,500 |
2016/08/15 | 872 | 897 | 862 | 887 | 538,500 |
2016/08/12 | 846 | 874 | 839 | 872 | 489,400 |
2016/08/10 | 841 | 845 | 832 | 839 | 458,400 |
2016/08/09 | 836 | 839 | 826 | 834 | 425,500 |
2016/08/08 | 840 | 849 | 829 | 836 | 687,700 |
2016/08/05 | 845 | 854 | 836 | 836 | 629,800 |
2016/08/04 | 790 | 847 | 790 | 837 | 1,478,000 |
2016/08/03 | 778 | 784 | 762 | 763 | 335,300 |
2016/08/02 | 789 | 794 | 779 | 781 | 205,600 |
2016/08/01 | 782 | 802 | 776 | 796 | 325,900 |
2016/07/29 | 792 | 802 | 777 | 797 | 358,500 |
2016/07/28 | 794 | 805 | 781 | 799 | 367,800 |
2016/07/27 | 781 | 803 | 777 | 802 | 468,200 |
2016/07/26 | 781 | 781 | 760 | 771 | 440,400 |
2016/07/25 | 782 | 793 | 776 | 782 | 400,400 |
2016/07/22 | 781 | 795 | 775 | 782 | 262,400 |
2016/07/21 | 788 | 798 | 783 | 797 | 339,600 |
2016/07/20 | 784 | 784 | 762 | 775 | 502,800 |
2016/07/19 | 800 | 807 | 779 | 785 | 436,200 |
2016/07/15 | 778 | 811 | 778 | 801 | 653,100 |
2016/07/14 | 754 | 775 | 753 | 773 | 558,600 |
2016/07/13 | 763 | 768 | 751 | 752 | 769,500 |
2016/07/12 | 770 | 785 | 761 | 762 | 621,600 |
2016/07/11 | 747 | 765 | 741 | 755 | 766,700 |
2016/07/08 | 755 | 757 | 734 | 735 | 323,500 |
2016/07/07 | 739 | 758 | 736 | 741 | 232,000 |
2016/07/06 | 750 | 755 | 737 | 747 | 353,300 |
2016/07/05 | 780 | 780 | 760 | 764 | 241,000 |
2016/07/04 | 787 | 792 | 777 | 787 | 169,100 |
2016/07/01 | 789 | 812 | 785 | 798 | 360,900 |
2016/06/30 | 790 | 797 | 784 | 788 | 367,400 |
2016/06/29 | 786 | 786 | 756 | 780 | 428,200 |
2016/06/28 | 750 | 769 | 737 | 762 | 417,600 |
2016/06/27 | 765 | 772 | 751 | 757 | 365,300 |
2016/06/24 | 824 | 825 | 747 | 752 | 758,000 |
2016/06/23 | 786 | 813 | 783 | 812 | 422,200 |
2016/06/22 | 802 | 806 | 786 | 790 | 287,100 |
2016/06/21 | 812 | 812 | 792 | 808 | 292,500 |
2016/06/20 | 823 | 825 | 813 | 816 | 341,700 |
2016/06/17 | 788 | 808 | 788 | 798 | 708,600 |
2016/06/16 | 819 | 820 | 789 | 790 | 322,400 |
2016/06/15 | 816 | 828 | 803 | 820 | 318,700 |
2016/06/14 | 828 | 830 | 815 | 818 | 305,500 |
2016/06/13 | 855 | 857 | 832 | 832 | 386,200 |
2016/06/10 | 869 | 870 | 858 | 865 | 371,000 |
2016/06/09 | 873 | 880 | 863 | 869 | 189,700 |
2016/06/08 | 872 | 877 | 862 | 876 | 321,100 |
2016/06/07 | 887 | 892 | 871 | 872 | 417,000 |
2016/06/06 | 875 | 884 | 869 | 882 | 342,600 |
2016/06/03 | 883 | 890 | 882 | 886 | 180,100 |
2016/06/02 | 893 | 897 | 882 | 886 | 448,000 |
2016/06/01 | 899 | 908 | 893 | 903 | 532,400 |
2016/05/31 | 898 | 903 | 892 | 902 | 554,900 |
2016/05/30 | 901 | 907 | 895 | 901 | 255,800 |
2016/05/27 | 905 | 906 | 892 | 899 | 409,300 |
2016/05/26 | 913 | 914 | 903 | 905 | 258,500 |
2016/05/25 | 908 | 908 | 899 | 904 | 303,500 |
2016/05/24 | 910 | 910 | 895 | 899 | 502,500 |
2016/05/23 | 915 | 919 | 902 | 916 | 315,800 |
2016/05/20 | 907 | 920 | 905 | 915 | 332,200 |
2016/05/19 | 923 | 923 | 906 | 911 | 341,400 |
2016/05/18 | 922 | 928 | 910 | 913 | 571,900 |
2016/05/17 | 920 | 925 | 911 | 925 | 626,100 |
2016/05/16 | 918 | 923 | 901 | 910 | 927,800 |
2016/05/13 | 960 | 960 | 911 | 914 | 1,679,500 |
2016/05/12 | 1,046 | 1,100 | 1,046 | 1,098 | 359,200 |
2016/05/11 | 1,056 | 1,066 | 1,045 | 1,061 | 513,700 |
2016/05/10 | 1,035 | 1,056 | 1,023 | 1,049 | 376,100 |
2016/05/09 | 1,048 | 1,054 | 1,033 | 1,036 | 175,100 |
2016/05/06 | 1,065 | 1,074 | 1,035 | 1,044 | 266,600 |
2016/05/02 | 1,061 | 1,088 | 1,060 | 1,065 | 287,200 |
2016/04/28 | 1,150 | 1,164 | 1,106 | 1,108 | 268,500 |
2016/04/27 | 1,135 | 1,149 | 1,129 | 1,138 | 288,300 |
2016/04/26 | 1,138 | 1,141 | 1,114 | 1,129 | 356,200 |
2016/04/25 | 1,133 | 1,135 | 1,117 | 1,126 | 169,200 |
2016/04/22 | 1,099 | 1,132 | 1,099 | 1,132 | 294,800 |
2016/04/21 | 1,114 | 1,120 | 1,106 | 1,113 | 297,300 |
2016/04/20 | 1,103 | 1,115 | 1,097 | 1,102 | 213,100 |
2016/04/19 | 1,100 | 1,112 | 1,090 | 1,097 | 302,600 |
2016/04/18 | 1,040 | 1,075 | 1,040 | 1,061 | 284,200 |
2016/04/15 | 1,095 | 1,108 | 1,087 | 1,089 | 218,600 |
2016/04/14 | 1,088 | 1,109 | 1,083 | 1,104 | 477,700 |
2016/04/13 | 1,050 | 1,086 | 1,050 | 1,068 | 673,100 |
2016/04/12 | 1,010 | 1,046 | 1,010 | 1,041 | 374,900 |
2016/04/11 | 999 | 1,022 | 980 | 1,019 | 483,700 |
2016/04/08 | 951 | 1,015 | 951 | 1,003 | 485,500 |
2016/04/07 | 943 | 977 | 941 | 966 | 372,200 |
2016/04/06 | 946 | 967 | 937 | 948 | 634,100 |
2016/04/05 | 978 | 978 | 946 | 949 | 429,900 |
2016/04/04 | 981 | 1,011 | 974 | 982 | 326,500 |
2016/04/01 | 1,010 | 1,010 | 979 | 983 | 507,000 |
2016/03/31 | 1,015 | 1,028 | 1,009 | 1,009 | 341,600 |
2016/03/30 | 1,022 | 1,033 | 1,013 | 1,016 | 225,600 |
2016/03/29 | 1,018 | 1,040 | 1,018 | 1,030 | 262,500 |
2016/03/28 | 1,030 | 1,036 | 1,014 | 1,030 | 498,000 |
2016/03/25 | 1,012 | 1,020 | 993 | 1,017 | 976,400 |
2016/03/24 | 1,031 | 1,043 | 1,005 | 1,006 | 517,000 |
2016/03/23 | 1,050 | 1,059 | 1,029 | 1,040 | 355,300 |
2016/03/22 | 1,034 | 1,055 | 1,029 | 1,052 | 561,300 |
2016/03/18 | 1,069 | 1,070 | 1,011 | 1,024 | 782,300 |
2016/03/17 | 1,090 | 1,097 | 1,068 | 1,080 | 608,500 |
2016/03/16 | 1,078 | 1,091 | 1,065 | 1,072 | 373,600 |
2016/03/15 | 1,094 | 1,114 | 1,077 | 1,089 | 407,900 |
2016/03/14 | 1,086 | 1,126 | 1,083 | 1,100 | 395,900 |
2016/03/11 | 1,048 | 1,074 | 1,042 | 1,072 | 310,700 |
2016/03/10 | 1,071 | 1,083 | 1,063 | 1,067 | 251,100 |
2016/03/09 | 1,059 | 1,067 | 1,047 | 1,064 | 147,000 |
2016/03/08 | 1,088 | 1,100 | 1,059 | 1,073 | 197,800 |
2016/03/07 | 1,116 | 1,121 | 1,082 | 1,086 | 223,000 |
2016/03/04 | 1,065 | 1,115 | 1,060 | 1,113 | 339,900 |
2016/03/03 | 1,056 | 1,072 | 1,044 | 1,063 | 188,500 |
2016/03/02 | 1,038 | 1,066 | 1,032 | 1,056 | 375,300 |
2016/03/01 | 995 | 1,004 | 973 | 1,001 | 356,400 |
2016/02/29 | 1,028 | 1,041 | 999 | 999 | 363,000 |
2016/02/26 | 1,033 | 1,044 | 1,011 | 1,021 | 551,600 |
2016/02/25 | 996 | 1,021 | 995 | 1,017 | 286,500 |
2016/02/24 | 970 | 1,000 | 962 | 990 | 404,400 |
2016/02/23 | 985 | 1,007 | 967 | 975 | 257,500 |
2016/02/22 | 964 | 996 | 964 | 976 | 310,800 |
2016/02/19 | 984 | 989 | 952 | 970 | 383,500 |
2016/02/18 | 986 | 1,020 | 983 | 999 | 405,200 |
2016/02/17 | 948 | 986 | 938 | 954 | 463,500 |
2016/02/16 | 962 | 995 | 939 | 954 | 921,200 |
2016/02/15 | 962 | 969 | 932 | 946 | 800,000 |
2016/02/12 | 990 | 991 | 864 | 891 | 1,411,700 |
2016/02/10 | 1,121 | 1,132 | 1,056 | 1,080 | 604,100 |
2016/02/09 | 1,180 | 1,186 | 1,126 | 1,132 | 386,300 |
2016/02/08 | 1,215 | 1,232 | 1,193 | 1,219 | 399,500 |
2016/02/05 | 1,172 | 1,235 | 1,170 | 1,214 | 635,700 |
2016/02/04 | 1,145 | 1,188 | 1,142 | 1,173 | 294,900 |
2016/02/03 | 1,180 | 1,181 | 1,146 | 1,157 | 296,900 |
2016/02/02 | 1,185 | 1,206 | 1,180 | 1,191 | 184,900 |
2016/02/01 | 1,195 | 1,227 | 1,188 | 1,202 | 306,800 |
2016/01/29 | 1,155 | 1,185 | 1,138 | 1,180 | 244,400 |
2016/01/28 | 1,147 | 1,169 | 1,134 | 1,155 | 238,900 |
2016/01/27 | 1,149 | 1,159 | 1,140 | 1,154 | 268,800 |
2016/01/26 | 1,137 | 1,139 | 1,117 | 1,122 | 202,300 |
2016/01/25 | 1,155 | 1,163 | 1,139 | 1,144 | 316,100 |
2016/01/22 | 1,137 | 1,148 | 1,120 | 1,139 | 476,900 |
2016/01/21 | 1,131 | 1,144 | 1,087 | 1,087 | 408,500 |
2016/01/20 | 1,160 | 1,163 | 1,115 | 1,116 | 230,900 |
2016/01/19 | 1,150 | 1,176 | 1,140 | 1,166 | 381,100 |
2016/01/18 | 1,149 | 1,166 | 1,140 | 1,163 | 376,400 |
2016/01/15 | 1,188 | 1,205 | 1,164 | 1,171 | 366,700 |
2016/01/14 | 1,181 | 1,188 | 1,159 | 1,183 | 281,900 |
2016/01/13 | 1,193 | 1,223 | 1,190 | 1,208 | 319,600 |
2016/01/12 | 1,204 | 1,226 | 1,191 | 1,191 | 202,400 |
2016/01/08 | 1,222 | 1,259 | 1,216 | 1,221 | 515,800 |
2016/01/07 | 1,250 | 1,260 | 1,231 | 1,234 | 243,200 |
2016/01/06 | 1,308 | 1,316 | 1,256 | 1,260 | 293,400 |
2016/01/05 | 1,299 | 1,325 | 1,282 | 1,306 | 406,800 |
2016/01/04 | 1,300 | 1,341 | 1,294 | 1,305 | 560,000 |