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 |
---|---|---|---|---|---|
2018/12/28 | 594 | 621 | 594 | 610 | 391,400 |
2018/12/27 | 601 | 605 | 588 | 604 | 484,900 |
2018/12/26 | 550 | 573 | 550 | 572 | 531,300 |
2018/12/25 | 552 | 558 | 537 | 540 | 844,900 |
2018/12/21 | 590 | 596 | 580 | 587 | 625,600 |
2018/12/20 | 614 | 620 | 596 | 598 | 484,800 |
2018/12/19 | 620 | 629 | 617 | 620 | 300,300 |
2018/12/18 | 630 | 631 | 620 | 622 | 340,400 |
2018/12/17 | 636 | 648 | 634 | 634 | 384,800 |
2018/12/14 | 648 | 649 | 637 | 638 | 354,500 |
2018/12/13 | 641 | 651 | 640 | 649 | 362,700 |
2018/12/12 | 641 | 654 | 640 | 642 | 314,700 |
2018/12/11 | 650 | 652 | 632 | 641 | 523,600 |
2018/12/10 | 653 | 655 | 646 | 647 | 391,900 |
2018/12/07 | 670 | 673 | 659 | 663 | 412,200 |
2018/12/06 | 678 | 679 | 657 | 667 | 622,800 |
2018/12/05 | 682 | 683 | 676 | 680 | 551,100 |
2018/12/04 | 699 | 701 | 690 | 690 | 387,100 |
2018/12/03 | 702 | 707 | 692 | 703 | 452,500 |
2018/11/30 | 698 | 704 | 697 | 702 | 253,600 |
2018/11/29 | 709 | 709 | 696 | 697 | 440,900 |
2018/11/28 | 710 | 710 | 702 | 703 | 338,600 |
2018/11/27 | 725 | 732 | 716 | 717 | 225,800 |
2018/11/26 | 715 | 720 | 704 | 716 | 297,200 |
2018/11/22 | 715 | 719 | 706 | 711 | 273,000 |
2018/11/21 | 711 | 718 | 704 | 715 | 310,000 |
2018/11/20 | 719 | 724 | 715 | 718 | 185,900 |
2018/11/19 | 719 | 731 | 719 | 726 | 205,900 |
2018/11/16 | 733 | 733 | 717 | 719 | 305,900 |
2018/11/15 | 723 | 731 | 721 | 731 | 213,400 |
2018/11/14 | 733 | 738 | 725 | 726 | 222,600 |
2018/11/13 | 729 | 735 | 716 | 733 | 375,800 |
2018/11/12 | 727 | 748 | 724 | 744 | 275,700 |
2018/11/09 | 740 | 741 | 730 | 732 | 366,900 |
2018/11/08 | 764 | 768 | 743 | 745 | 390,400 |
2018/11/07 | 743 | 767 | 734 | 756 | 646,600 |
2018/11/06 | 745 | 757 | 739 | 745 | 531,300 |
2018/11/05 | 733 | 746 | 727 | 738 | 624,600 |
2018/11/02 | 690 | 734 | 678 | 732 | 1,221,900 |
2018/11/01 | 710 | 720 | 707 | 716 | 523,100 |
2018/10/31 | 690 | 715 | 689 | 713 | 505,400 |
2018/10/30 | 660 | 683 | 652 | 681 | 881,900 |
2018/10/29 | 680 | 687 | 664 | 664 | 807,200 |
2018/10/26 | 696 | 698 | 671 | 677 | 725,400 |
2018/10/25 | 696 | 696 | 683 | 686 | 917,700 |
2018/10/24 | 721 | 723 | 706 | 711 | 544,400 |
2018/10/23 | 746 | 749 | 715 | 719 | 913,400 |
2018/10/22 | 731 | 747 | 725 | 744 | 749,500 |
2018/10/19 | 742 | 743 | 727 | 729 | 778,400 |
2018/10/18 | 753 | 759 | 749 | 750 | 470,200 |
2018/10/17 | 752 | 758 | 746 | 750 | 433,300 |
2018/10/16 | 744 | 748 | 741 | 746 | 360,600 |
2018/10/15 | 751 | 752 | 742 | 744 | 540,100 |
2018/10/12 | 745 | 753 | 742 | 751 | 495,600 |
2018/10/11 | 740 | 740 | 727 | 739 | 1,075,400 |
2018/10/10 | 756 | 763 | 751 | 755 | 463,200 |
2018/10/09 | 760 | 760 | 751 | 752 | 585,800 |
2018/10/05 | 781 | 781 | 771 | 772 | 677,500 |
2018/10/04 | 791 | 803 | 784 | 787 | 432,200 |
2018/10/03 | 801 | 803 | 785 | 785 | 508,600 |
2018/10/02 | 807 | 820 | 801 | 801 | 338,900 |
2018/10/01 | 798 | 804 | 793 | 800 | 430,300 |
2018/09/28 | 807 | 812 | 800 | 801 | 354,000 |
2018/09/27 | 812 | 820 | 801 | 804 | 386,200 |
2018/09/26 | 807 | 820 | 806 | 820 | 282,800 |
2018/09/25 | 813 | 815 | 803 | 815 | 363,600 |
2018/09/21 | 795 | 812 | 795 | 806 | 434,300 |
2018/09/20 | 793 | 803 | 789 | 791 | 351,900 |
2018/09/19 | 793 | 798 | 789 | 791 | 318,600 |
2018/09/18 | 775 | 785 | 761 | 782 | 364,500 |
2018/09/14 | 760 | 780 | 759 | 774 | 402,300 |
2018/09/13 | 759 | 768 | 754 | 757 | 320,500 |
2018/09/12 | 771 | 772 | 750 | 753 | 497,400 |
2018/09/11 | 767 | 768 | 757 | 763 | 324,800 |
2018/09/10 | 763 | 767 | 755 | 758 | 497,800 |
2018/09/07 | 779 | 779 | 766 | 774 | 348,400 |
2018/09/06 | 790 | 793 | 779 | 786 | 355,200 |
2018/09/05 | 802 | 805 | 791 | 795 | 466,600 |
2018/09/04 | 807 | 810 | 800 | 801 | 193,700 |
2018/09/03 | 825 | 825 | 799 | 806 | 411,200 |
2018/08/31 | 810 | 829 | 803 | 822 | 495,400 |
2018/08/30 | 815 | 826 | 808 | 818 | 389,700 |
2018/08/29 | 800 | 810 | 799 | 810 | 275,600 |
2018/08/28 | 798 | 810 | 794 | 798 | 315,100 |
2018/08/27 | 788 | 794 | 775 | 791 | 366,000 |
2018/08/24 | 799 | 799 | 773 | 779 | 481,800 |
2018/08/23 | 785 | 796 | 780 | 794 | 397,000 |
2018/08/22 | 763 | 783 | 763 | 780 | 323,200 |
2018/08/21 | 773 | 773 | 761 | 764 | 211,000 |
2018/08/20 | 768 | 781 | 767 | 776 | 327,300 |
2018/08/17 | 755 | 773 | 755 | 770 | 262,700 |
2018/08/16 | 752 | 759 | 745 | 753 | 412,300 |
2018/08/15 | 768 | 769 | 750 | 755 | 352,000 |
2018/08/14 | 754 | 769 | 750 | 767 | 372,200 |
2018/08/13 | 778 | 779 | 752 | 752 | 609,400 |
2018/08/10 | 782 | 788 | 772 | 781 | 800,700 |
2018/08/09 | 783 | 798 | 764 | 785 | 1,138,500 |
2018/08/08 | 820 | 821 | 800 | 802 | 835,900 |
2018/08/07 | 865 | 872 | 826 | 827 | 948,100 |
2018/08/06 | 850 | 871 | 837 | 865 | 1,495,700 |
2018/08/03 | 798 | 802 | 786 | 787 | 469,700 |
2018/08/02 | 811 | 817 | 801 | 801 | 388,900 |
2018/08/01 | 817 | 817 | 806 | 811 | 224,200 |
2018/07/31 | 810 | 815 | 805 | 811 | 303,600 |
2018/07/30 | 805 | 816 | 802 | 810 | 316,700 |
2018/07/27 | 798 | 804 | 793 | 803 | 238,400 |
2018/07/26 | 790 | 794 | 784 | 793 | 238,000 |
2018/07/25 | 789 | 795 | 783 | 787 | 342,800 |
2018/07/24 | 782 | 786 | 779 | 784 | 270,600 |
2018/07/23 | 780 | 783 | 771 | 779 | 322,600 |
2018/07/20 | 793 | 797 | 781 | 787 | 321,500 |
2018/07/19 | 785 | 796 | 781 | 793 | 256,100 |
2018/07/18 | 790 | 797 | 785 | 785 | 183,300 |
2018/07/17 | 796 | 797 | 785 | 788 | 233,000 |
2018/07/13 | 781 | 792 | 777 | 789 | 240,800 |
2018/07/12 | 778 | 778 | 766 | 774 | 284,000 |
2018/07/11 | 789 | 789 | 775 | 778 | 293,200 |
2018/07/10 | 798 | 804 | 789 | 794 | 293,200 |
2018/07/09 | 775 | 789 | 770 | 789 | 357,900 |
2018/07/06 | 753 | 765 | 746 | 763 | 454,300 |
2018/07/05 | 765 | 768 | 745 | 748 | 497,400 |
2018/07/04 | 770 | 770 | 762 | 764 | 351,800 |
2018/07/03 | 784 | 785 | 768 | 776 | 360,600 |
2018/07/02 | 785 | 798 | 779 | 781 | 388,000 |
2018/06/29 | 785 | 789 | 772 | 783 | 429,200 |
2018/06/28 | 780 | 794 | 777 | 782 | 365,300 |
2018/06/27 | 796 | 796 | 776 | 785 | 433,200 |
2018/06/26 | 782 | 795 | 776 | 793 | 362,900 |
2018/06/25 | 806 | 812 | 786 | 787 | 631,400 |
2018/06/22 | 811 | 818 | 798 | 802 | 605,100 |
2018/06/21 | 820 | 827 | 814 | 815 | 366,000 |
2018/06/20 | 820 | 830 | 801 | 827 | 675,400 |
2018/06/19 | 832 | 846 | 821 | 823 | 541,700 |
2018/06/18 | 859 | 862 | 831 | 836 | 616,800 |
2018/06/15 | 866 | 870 | 857 | 865 | 338,300 |
2018/06/14 | 862 | 874 | 857 | 858 | 548,900 |
2018/06/13 | 884 | 884 | 867 | 872 | 709,200 |
2018/06/12 | 888 | 888 | 876 | 881 | 599,300 |
2018/06/11 | 876 | 893 | 872 | 886 | 426,300 |
2018/06/08 | 886 | 889 | 873 | 878 | 381,900 |
2018/06/07 | 875 | 887 | 875 | 884 | 499,800 |
2018/06/06 | 870 | 884 | 866 | 869 | 478,700 |
2018/06/05 | 890 | 892 | 861 | 862 | 644,400 |
2018/06/04 | 867 | 889 | 867 | 887 | 588,400 |
2018/06/01 | 865 | 867 | 846 | 859 | 768,400 |
2018/05/31 | 873 | 873 | 863 | 870 | 361,000 |
2018/05/30 | 868 | 874 | 858 | 865 | 424,800 |
2018/05/29 | 892 | 892 | 876 | 882 | 262,100 |
2018/05/28 | 900 | 900 | 884 | 894 | 247,300 |
2018/05/25 | 892 | 898 | 881 | 896 | 437,800 |
2018/05/24 | 910 | 910 | 890 | 896 | 542,800 |
2018/05/23 | 910 | 912 | 898 | 911 | 635,000 |
2018/05/22 | 919 | 919 | 909 | 911 | 512,500 |
2018/05/21 | 923 | 923 | 916 | 918 | 507,400 |
2018/05/18 | 920 | 922 | 913 | 919 | 805,500 |
2018/05/17 | 901 | 926 | 900 | 911 | 1,573,900 |
2018/05/16 | 937 | 940 | 876 | 891 | 3,177,200 |
2018/05/15 | 1,000 | 1,053 | 1,000 | 1,041 | 672,600 |
2018/05/14 | 1,060 | 1,061 | 965 | 996 | 1,529,700 |
2018/05/11 | 1,060 | 1,075 | 1,060 | 1,075 | 345,700 |
2018/05/10 | 1,066 | 1,072 | 1,056 | 1,059 | 273,800 |
2018/05/09 | 1,073 | 1,078 | 1,060 | 1,069 | 294,900 |
2018/05/08 | 1,049 | 1,075 | 1,047 | 1,068 | 302,500 |
2018/05/07 | 1,048 | 1,052 | 1,036 | 1,050 | 222,200 |
2018/05/02 | 1,046 | 1,054 | 1,042 | 1,047 | 258,500 |
2018/05/01 | 1,052 | 1,054 | 1,045 | 1,045 | 249,300 |
2018/04/27 | 1,074 | 1,076 | 1,050 | 1,054 | 587,600 |
2018/04/26 | 1,083 | 1,088 | 1,066 | 1,072 | 272,800 |
2018/04/25 | 1,052 | 1,068 | 1,040 | 1,066 | 454,300 |
2018/04/24 | 1,074 | 1,079 | 1,050 | 1,075 | 593,500 |
2018/04/23 | 1,088 | 1,089 | 1,040 | 1,077 | 944,500 |
2018/04/20 | 1,130 | 1,130 | 1,110 | 1,113 | 213,100 |
2018/04/19 | 1,120 | 1,140 | 1,117 | 1,131 | 211,400 |
2018/04/18 | 1,107 | 1,125 | 1,106 | 1,117 | 203,000 |
2018/04/17 | 1,116 | 1,127 | 1,103 | 1,107 | 240,100 |
2018/04/16 | 1,115 | 1,133 | 1,109 | 1,126 | 251,300 |
2018/04/13 | 1,095 | 1,116 | 1,095 | 1,113 | 245,400 |
2018/04/12 | 1,103 | 1,103 | 1,085 | 1,087 | 199,600 |
2018/04/11 | 1,097 | 1,122 | 1,093 | 1,106 | 305,500 |
2018/04/10 | 1,050 | 1,073 | 1,035 | 1,072 | 243,500 |
2018/04/09 | 1,064 | 1,064 | 1,042 | 1,055 | 248,800 |
2018/04/06 | 1,105 | 1,110 | 1,072 | 1,074 | 319,800 |
2018/04/05 | 1,122 | 1,123 | 1,096 | 1,107 | 209,200 |
2018/04/04 | 1,116 | 1,119 | 1,106 | 1,115 | 191,100 |
2018/04/03 | 1,120 | 1,121 | 1,096 | 1,110 | 341,300 |
2018/04/02 | 1,133 | 1,147 | 1,124 | 1,138 | 208,200 |
2018/03/30 | 1,117 | 1,129 | 1,107 | 1,120 | 162,700 |
2018/03/29 | 1,125 | 1,128 | 1,089 | 1,102 | 190,100 |
2018/03/28 | 1,086 | 1,110 | 1,079 | 1,109 | 185,200 |
2018/03/27 | 1,098 | 1,127 | 1,091 | 1,123 | 200,900 |
2018/03/26 | 1,066 | 1,084 | 1,058 | 1,084 | 235,000 |
2018/03/23 | 1,092 | 1,099 | 1,070 | 1,075 | 473,500 |
2018/03/22 | 1,154 | 1,165 | 1,143 | 1,149 | 201,100 |
2018/03/20 | 1,163 | 1,164 | 1,151 | 1,158 | 241,300 |
2018/03/19 | 1,190 | 1,206 | 1,185 | 1,189 | 153,200 |
2018/03/16 | 1,222 | 1,224 | 1,193 | 1,194 | 150,600 |
2018/03/15 | 1,216 | 1,216 | 1,179 | 1,206 | 217,200 |
2018/03/14 | 1,218 | 1,222 | 1,203 | 1,218 | 174,700 |
2018/03/13 | 1,211 | 1,236 | 1,194 | 1,234 | 295,400 |
2018/03/12 | 1,216 | 1,235 | 1,206 | 1,226 | 330,100 |
2018/03/09 | 1,187 | 1,203 | 1,175 | 1,186 | 236,300 |
2018/03/08 | 1,216 | 1,219 | 1,180 | 1,188 | 193,200 |
2018/03/07 | 1,215 | 1,216 | 1,193 | 1,196 | 257,100 |
2018/03/06 | 1,213 | 1,233 | 1,208 | 1,223 | 268,100 |
2018/03/05 | 1,221 | 1,228 | 1,180 | 1,183 | 271,200 |
2018/03/02 | 1,241 | 1,264 | 1,229 | 1,230 | 403,600 |
2018/03/01 | 1,288 | 1,289 | 1,269 | 1,271 | 218,700 |
2018/02/28 | 1,305 | 1,312 | 1,290 | 1,299 | 272,300 |
2018/02/27 | 1,327 | 1,336 | 1,310 | 1,318 | 234,800 |
2018/02/26 | 1,339 | 1,340 | 1,308 | 1,311 | 245,700 |
2018/02/23 | 1,280 | 1,335 | 1,279 | 1,332 | 652,500 |
2018/02/22 | 1,271 | 1,284 | 1,257 | 1,276 | 425,500 |
2018/02/21 | 1,260 | 1,300 | 1,247 | 1,283 | 460,900 |
2018/02/20 | 1,269 | 1,283 | 1,247 | 1,279 | 268,000 |
2018/02/19 | 1,244 | 1,276 | 1,236 | 1,270 | 431,400 |
2018/02/16 | 1,228 | 1,248 | 1,219 | 1,231 | 449,500 |
2018/02/15 | 1,218 | 1,247 | 1,211 | 1,213 | 456,000 |
2018/02/14 | 1,260 | 1,267 | 1,206 | 1,218 | 632,100 |
2018/02/13 | 1,307 | 1,313 | 1,250 | 1,257 | 1,355,500 |
2018/02/09 | 1,150 | 1,163 | 1,140 | 1,148 | 332,000 |
2018/02/08 | 1,179 | 1,205 | 1,173 | 1,192 | 358,100 |
2018/02/07 | 1,232 | 1,253 | 1,182 | 1,183 | 497,600 |
2018/02/06 | 1,210 | 1,231 | 1,153 | 1,190 | 548,300 |
2018/02/05 | 1,311 | 1,315 | 1,281 | 1,295 | 507,000 |
2018/02/02 | 1,385 | 1,386 | 1,353 | 1,356 | 283,700 |
2018/02/01 | 1,354 | 1,381 | 1,351 | 1,380 | 349,500 |
2018/01/31 | 1,325 | 1,355 | 1,313 | 1,345 | 457,400 |
2018/01/30 | 1,368 | 1,370 | 1,339 | 1,345 | 350,000 |
2018/01/29 | 1,385 | 1,396 | 1,366 | 1,374 | 370,600 |
2018/01/26 | 1,366 | 1,384 | 1,366 | 1,375 | 229,600 |
2018/01/25 | 1,363 | 1,385 | 1,353 | 1,372 | 355,700 |
2018/01/24 | 1,389 | 1,420 | 1,361 | 1,373 | 897,800 |
2018/01/23 | 1,383 | 1,386 | 1,368 | 1,379 | 270,100 |
2018/01/22 | 1,376 | 1,392 | 1,363 | 1,375 | 235,600 |
2018/01/19 | 1,320 | 1,375 | 1,320 | 1,375 | 660,700 |
2018/01/18 | 1,340 | 1,343 | 1,311 | 1,313 | 388,800 |
2018/01/17 | 1,329 | 1,342 | 1,321 | 1,337 | 440,600 |
2018/01/16 | 1,327 | 1,333 | 1,311 | 1,327 | 166,700 |
2018/01/15 | 1,350 | 1,350 | 1,313 | 1,321 | 265,500 |
2018/01/12 | 1,343 | 1,360 | 1,334 | 1,335 | 257,000 |
2018/01/11 | 1,306 | 1,358 | 1,306 | 1,345 | 461,200 |
2018/01/10 | 1,330 | 1,338 | 1,301 | 1,312 | 435,300 |
2018/01/09 | 1,344 | 1,382 | 1,330 | 1,333 | 527,100 |
2018/01/05 | 1,330 | 1,339 | 1,316 | 1,324 | 210,200 |
2018/01/04 | 1,325 | 1,365 | 1,315 | 1,327 | 558,300 |