[6140 東証1部] 旭ダイヤモンド工業 日足 時系列データ

[6140 東証1部] 旭ダイヤモンド工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05825.00835.00817.00834.00269400223110100
2016-12-02839.00841.00827.00833.00351500293229500
2016-12-01851.00852.00824.00829.00782700655398600
2016-11-30845.00850.00841.00844.00346900292889200
2016-11-29832.00845.00829.00844.00359300301044200
2016-11-28829.00838.00821.00836.00482500400417300
2016-11-25827.00839.00819.00826.00427300354165000
2016-11-24815.00827.00813.00818.00397100325485800
2016-11-22800.00810.00797.00807.00389600313565800
2016-11-21791.00799.00787.00797.00339400269573300
2016-11-18789.00790.00781.00788.00563300442598500
2016-11-17792.00793.00781.00785.00318400250072200
2016-11-16795.00802.00794.00799.00318300253897700
2016-11-15790.00797.00782.00791.00344300271696500
2016-11-14782.00790.00776.00789.00449900353496600
2016-11-11779.00787.00767.00771.00429400333332900
2016-11-10775.00778.00760.00776.00775700598871000
2016-11-09769.00772.00723.00735.00893300664415300
2016-11-08770.00773.00752.00758.00721900547961600
2016-11-07757.00778.00755.00775.00349900269816300
2016-11-04765.00769.00748.00752.00441700333470600
2016-11-02776.00787.00768.00771.00392400304145700
2016-11-01784.00784.00773.00782.00390800304168300
2016-10-31771.00784.00763.00783.00572600444574000
2016-10-28773.00777.00768.00773.00851000658045600
2016-10-27763.00771.00761.00763.00699900535897700
2016-10-26750.00762.00748.00760.00949200717600800
2016-10-25751.00754.00748.00749.00783500587966300
2016-10-24748.00758.00747.00750.001202800902460100
2016-10-21776.00777.00739.00748.0038584002898812800
2016-10-20871.00888.00870.00881.00431000379895600
2016-10-19857.00873.00852.00867.00349300302160800
2016-10-18855.00856.00845.00850.00280900238606800
2016-10-17851.00864.00845.00859.00321400276058000
2016-10-14840.00848.00836.00847.00246600207831300
2016-10-13841.00855.00839.00840.00284900240820000
2016-10-12846.00846.00836.00838.00228600192106100
2016-10-11847.00857.00843.00853.00259200220913400
2016-10-07845.00845.00836.00842.00233500196584600
2016-10-06840.00846.00837.00839.00198200166932600
2016-10-05823.00841.00821.00834.00231600192881100
2016-10-04816.00827.00812.00823.00252900207947000
2016-10-03816.00825.00810.00813.00220900180501900
2016-09-30830.00830.00813.00815.00279800228751900
2016-09-29819.00841.00817.00839.00305000254453400
2016-09-28822.00825.00811.00823.00327500268053700
2016-09-27815.00825.00802.00825.00367100298329000
2016-09-26824.00824.00812.00820.00301900247023600
2016-09-23832.00832.00823.00825.00187100154584900
2016-09-21817.00834.00807.00832.00310400254535900
2016-09-20815.00828.00810.00816.00266000217734400
2016-09-16810.00822.00807.00817.00272500222771500
2016-09-15803.00812.00797.00808.00259900209713500
2016-09-14817.00819.00811.00812.00201000163718200
2016-09-13827.00829.00818.00821.00202000166229800
2016-09-12833.00836.00822.00826.00246800204329500
2016-09-09843.00850.00841.00848.00221000186835600
2016-09-08837.00848.00835.00846.00344100290139100
2016-09-07830.00835.00827.00835.00394200327658200
2016-09-06830.00833.00826.00831.00351900292113700
2016-09-05838.00839.00826.00827.00554900460412400
2016-09-02847.00849.00830.00833.00288800241222500
2016-09-01847.00854.00842.00850.00277800235750400
2016-08-31848.00854.00840.00851.00334400284220400
2016-08-30840.00852.00831.00834.00372600312441900
2016-08-29843.00853.00837.00851.00209400177379900
2016-08-26848.00848.00820.00821.00286900237943300
2016-08-25838.00851.00836.00848.00241700204553000
2016-08-24836.00846.00834.00836.00252900212624700
2016-08-23849.00850.00828.00828.00293500244945500
2016-08-22845.00855.00837.00849.00286100242579200
2016-08-19845.00858.00845.00848.00404200344038100
2016-08-18854.00864.00844.00844.00340900290684700
2016-08-17858.00864.00855.00859.00326400280414600
2016-08-16879.00891.00862.00862.00505500441942800
2016-08-15872.00897.00862.00887.00538500477004300
2016-08-12846.00874.00839.00872.00489400422477700
2016-08-10841.00845.00832.00839.00458400384168900
2016-08-09836.00839.00826.00834.00425500354594000
2016-08-08840.00849.00829.00836.00687700575107500
2016-08-05845.00854.00836.00836.00629800531524600
2016-08-04790.00847.00790.00837.0014780001217144600
2016-08-03778.00784.00762.00763.00335300258325800
2016-08-02789.00794.00779.00781.00205600161502800
2016-08-01782.00802.00776.00796.00325900257706000
2016-07-29792.00802.00777.00797.00358500283121600
2016-07-28794.00805.00781.00799.00367800293338400
2016-07-27781.00803.00777.00802.00468200371065300
2016-07-26781.00781.00760.00771.00440400338107800
2016-07-25782.00793.00776.00782.00400400313968000
2016-07-22781.00795.00775.00782.00262400205311700
2016-07-21788.00798.00783.00797.00339600268813800
2016-07-20784.00784.00762.00775.00502800387312900
2016-07-19800.00807.00779.00785.00436200343940600
2016-07-15778.00811.00778.00801.00653100522250200
2016-07-14754.00775.00753.00773.00558600427503500
2016-07-13763.00768.00751.00752.00769500582271500
2016-07-12770.00785.00761.00762.00621600479000100
2016-07-11747.00765.00741.00755.00766700578550700
2016-07-08755.00757.00734.00735.00323500240953200
2016-07-07739.00758.00736.00741.00232000173092100
2016-07-06750.00755.00737.00747.00353300262938300
2016-07-05780.00780.00760.00764.00241000184648600
2016-07-04787.00792.00777.00787.00169100132896500
2016-07-01789.00812.00785.00798.00360900287843600
2016-06-30790.00797.00784.00788.00367400290078700
2016-06-29786.00786.00756.00780.00428200331971700
2016-06-28750.00769.00737.00762.00417600315084800
2016-06-27765.00772.00751.00757.00365300277292100
2016-06-24824.00825.00747.00752.00758000590070100
2016-06-23786.00813.00783.00812.00422200337569700
2016-06-22802.00806.00786.00790.00287100227533500
2016-06-21812.00812.00792.00808.00292500235367300
2016-06-20823.00825.00813.00816.00341700279629500
2016-06-17788.00808.00788.00798.00708600565789500
2016-06-16819.00820.00789.00790.00322400257590400
2016-06-15816.00828.00803.00820.00318700260851700
2016-06-14828.00830.00815.00818.00305500250713500
2016-06-13855.00857.00832.00832.00386200324514000
2016-06-10869.00870.00858.00865.00371000320145600
2016-06-09873.00880.00863.00869.00189700165041300
2016-06-08872.00877.00862.00876.00321100279263100
2016-06-07887.00892.00871.00872.00417000365452900
2016-06-06875.00884.00869.00882.00342600300673400
2016-06-03883.00890.00882.00886.00180100159282100
2016-06-02893.00897.00882.00886.00448000397536700
2016-06-01899.00908.00893.00903.00532400479807200
2016-05-31898.00903.00892.00902.00554900498686200
2016-05-30901.00907.00895.00901.00255800230206200
2016-05-27905.00906.00892.00899.00409300367115600
2016-05-26913.00914.00903.00905.00258500234493700
2016-05-25908.00908.00899.00904.00303500274185100
2016-05-24910.00910.00895.00899.00502500452040600
2016-05-23915.00919.00902.00916.00315800287762000
2016-05-20907.00920.00905.00915.00332200303277500
2016-05-19923.00923.00906.00911.00341400311343400
2016-05-18922.00928.00910.00913.00571900524688700
2016-05-17920.00925.00911.00925.00626100576048100
2016-05-16918.00923.00901.00910.00927800846203400
2016-05-13960.00960.00911.00914.0016795001554198000
2016-05-121046.001100.001046.001098.00359200389034000
2016-05-111056.001066.001045.001061.00513700542567000
2016-05-101035.001056.001023.001049.00376100392769800
2016-05-091048.001054.001033.001036.00175100182402200
2016-05-061065.001074.001035.001044.00266600278439900
2016-05-021061.001088.001060.001065.00287200306657200
2016-04-281150.001164.001106.001108.00268500304771700
2016-04-271135.001149.001129.001138.00288300328424400
2016-04-261138.001141.001114.001129.00356200400631500
2016-04-251133.001135.001117.001126.00169200190531500
2016-04-221099.001132.001099.001132.00294800329918100
2016-04-211114.001120.001106.001113.00297300330767900
2016-04-201103.001115.001097.001102.00213100235411000
2016-04-191100.001112.001090.001097.00302600332105900
2016-04-181040.001075.001040.001061.00284200302130600
2016-04-151095.001108.001087.001089.00218600238829200
2016-04-141088.001109.001083.001104.00477700525784700
2016-04-131050.001086.001050.001068.00673100720530900
2016-04-121010.001046.001010.001041.00374900389409700
2016-04-11999.001022.00980.001019.00483700486398200
2016-04-08951.001015.00951.001003.00485500479226200
2016-04-07943.00977.00941.00966.00372200358358400
2016-04-06946.00967.00937.00948.00634100602511000
2016-04-05978.00978.00946.00949.00429900410197500
2016-04-04981.001011.00974.00982.00326500321990300
2016-04-011010.001010.00979.00983.00507000501004800
2016-03-311015.001028.001009.001009.00341600347674800
2016-03-301022.001033.001013.001016.00225600229981500
2016-03-291018.001040.001018.001030.00262500270358700
2016-03-281030.001036.001014.001030.00498000509264800
2016-03-251012.001020.00993.001017.00976400982852500
2016-03-241031.001043.001005.001006.00517000522973500
2016-03-231050.001059.001029.001040.00355300369638000
2016-03-221034.001055.001029.001052.00561300586104500
2016-03-181069.001070.001011.001024.00782300803080100
2016-03-171090.001097.001068.001080.00608500656688000
2016-03-161078.001091.001065.001072.00373600401850500
2016-03-151094.001114.001077.001089.00407900443892200
2016-03-141086.001126.001083.001100.00395900436169900
2016-03-111048.001074.001042.001072.00310700328311400
2016-03-101071.001083.001063.001067.00251100268531800
2016-03-091059.001067.001047.001064.00147000155509700
2016-03-081088.001100.001059.001073.00197800213132400
2016-03-071116.001121.001082.001086.00223000244177200
2016-03-041065.001115.001060.001113.00339900373317200
2016-03-031056.001072.001044.001063.00188500199511800
2016-03-021038.001066.001032.001056.00375300395184600
2016-03-01995.001004.00973.001001.00356400353081800
2016-02-291028.001041.00999.00999.00363000369278600
2016-02-261033.001044.001011.001021.00551600567313700
2016-02-25996.001021.00995.001017.00286500289817600
2016-02-24970.001000.00962.00990.00404400399841100
2016-02-23985.001007.00967.00975.00257500252663100
2016-02-22964.00996.00964.00976.00310800304180000
2016-02-19984.00989.00952.00970.00383500370513700
2016-02-18986.001020.00983.00999.00405200404418400
2016-02-17948.00986.00938.00954.00463500444839900
2016-02-16962.00995.00939.00954.00921200886663500
2016-02-15962.00969.00932.00946.00800000758826000
2016-02-12990.00991.00864.00891.0014117001280249200
2016-02-101121.001132.001056.001080.00604100659154000
2016-02-091180.001186.001126.001132.00386300443037200
2016-02-081215.001232.001193.001219.00399500483929200
2016-02-051172.001235.001170.001214.00635700767481400
2016-02-041145.001188.001142.001173.00294900345756100
2016-02-031180.001181.001146.001157.00296900343737700
2016-02-021185.001206.001180.001191.00184900220953500
2016-02-011195.001227.001188.001202.00306800370418200
2016-01-291155.001185.001138.001180.00244400283527100
2016-01-281147.001169.001134.001155.00238900276203700
2016-01-271149.001159.001140.001154.00268800309453400
2016-01-261137.001139.001117.001122.00202300228202900
2016-01-251155.001163.001139.001144.00316100363245900
2016-01-221137.001148.001120.001139.00476900542138500
2016-01-211131.001144.001087.001087.00408500455800000
2016-01-201160.001163.001115.001116.00230900261772800
2016-01-191150.001176.001140.001166.00381100441597000
2016-01-181149.001166.001140.001163.00376400435361300
2016-01-151188.001205.001164.001171.00366700432266000
2016-01-141181.001188.001159.001183.00281900330993300
2016-01-131193.001223.001190.001208.00319600386231100
2016-01-121204.001226.001191.001191.00202400242927900
2016-01-081222.001259.001216.001221.00515800637845600
2016-01-071250.001260.001231.001234.00243200302259700
2016-01-061308.001316.001256.001260.00293400374005700
2016-01-051299.001325.001282.001306.00406800530057000
2016-01-041300.001341.001294.001305.00560000735171300
2015-12-301320.001327.001291.001303.00365500476722400
2015-12-291299.001324.001287.001322.00252000329857800
2015-12-281305.001330.001298.001317.00221400291372700
2015-12-251335.001335.001294.001301.00236000308012300
2015-12-241340.001341.001318.001320.00299500397683900
2015-12-221357.001357.001321.001323.00311700414804500
2015-12-211358.001363.001331.001357.00281600379621500
2015-12-181401.001427.001375.001375.00377700526787100
2015-12-171392.001422.001386.001405.00361800509474400
2015-12-161363.001392.001361.001370.00261900360354100
2015-12-151366.001374.001350.001355.00259100353009100
2015-12-141368.001380.001354.001374.00190700261180500
2015-12-111384.001430.001384.001408.00341200478729400
2015-12-101404.001415.001388.001391.00214100299154500
2015-12-091428.001449.001416.001422.00242400345911000
2015-12-081464.001467.001437.001443.00197800286004300
2015-12-071480.001483.001463.001474.00264900389868900
2015-12-041454.001477.001436.001456.007350001075774400
2015-12-031465.001477.001452.001472.00331000484770000
2015-12-021473.001488.001461.001468.00640700945912400
2015-12-011459.001483.001450.001480.007184001056125500
2015-11-301412.001465.001408.001447.0010931001581306800
2015-11-271383.001414.001377.001408.00377400528142100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog