[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 
2017-11-171190.001197.001153.001163.00760300888111100
2017-11-161136.001197.001135.001179.00642300756049400
2017-11-151160.001175.001149.001151.00457600530469800
2017-11-141177.001187.001169.001171.00306000359795600
2017-11-131207.001208.001180.001186.00298300355341200
2017-11-101181.001207.001176.001202.00306300365675800
2017-11-091250.001250.001187.001199.00671800817586500
2017-11-081219.001254.001214.001243.00803800994036800
2017-11-071222.001235.001210.001224.009036001104940200
2017-11-061185.001259.001185.001247.0022883002821322000
2017-11-021100.001103.001077.001095.00367700402740700
2017-11-011098.001100.001078.001087.00473400514037800
2017-10-311052.001099.001050.001098.00541200584202700
2017-10-301056.001058.001047.001054.00403700425283400
2017-10-271059.001060.001038.001059.00420000440412700
2017-10-261050.001066.001049.001061.00300800318502400
2017-10-251057.001061.001047.001049.00242700255666100
2017-10-241050.001053.001035.001049.00180200188672500
2017-10-231045.001051.001034.001048.00265600277326000
2017-10-201036.001036.001028.001032.00233700241113800
2017-10-191032.001044.001032.001038.00285500296480800
2017-10-181051.001058.001029.001031.00381000395825600
2017-10-171058.001062.001048.001057.00237700250792000
2017-10-161045.001052.001041.001050.00177900186443500
2017-10-131038.001047.001036.001043.00212000221034400
2017-10-121053.001057.001042.001047.00268900281281500
2017-10-111070.001070.001050.001057.00271700286941600
2017-10-101072.001078.001067.001078.00237800255190100
2017-10-061076.001084.001063.001070.00268400287620000
2017-10-051089.001093.001078.001080.00332600360570400
2017-10-041082.001091.001080.001084.00192500208832600
2017-10-031086.001091.001068.001082.00200000215783700
2017-10-021083.001086.001068.001072.00193500207967600
2017-09-291066.001085.001058.001082.00488900524816300
2017-09-281057.001067.001024.001066.00718400754618400
2017-09-271061.001073.001047.001054.00469600495560200
2017-09-261093.001095.001071.001077.00366300395522200
2017-09-251109.001119.001097.001099.00345900382241900
2017-09-221093.001108.001072.001098.00505400550812200
2017-09-211124.001125.001086.001089.00620800682267500
2017-09-201105.001110.001063.001107.0012167001334133200
2017-09-191129.001148.001093.001132.0025211002834857000
2017-09-15980.001000.00980.00999.00436500434168500
2017-09-14983.00990.00972.00977.00142300139340300
2017-09-13985.00992.00980.00982.00199100195902400
2017-09-12984.00988.00975.00978.00308800302678400
2017-09-11951.00978.00949.00963.00430000415254700
2017-09-08956.00956.00936.00938.00308200291814800
2017-09-07953.00965.00947.00951.00369300352459000
2017-09-06936.00963.00931.00961.00346900330030700
2017-09-05961.00965.00950.00954.00332700317948700
2017-09-04967.00968.00957.00960.00344800331579600
2017-09-01967.00976.00957.00973.00454000440179600
2017-08-31951.00968.00937.00965.00701300669574800
2017-08-30949.00956.00946.00946.00283200269187300
2017-08-29955.00955.00941.00946.00371400351873300
2017-08-28976.00987.00953.00959.00471600453991300
2017-08-25990.00997.00970.00972.00396800389574100
2017-08-24993.00999.00978.00981.00401300396360600
2017-08-23995.001003.00981.00990.00747900742008700
2017-08-22991.001009.00989.00992.00685900683096400
2017-08-21970.00993.00959.00991.00724100710911600
2017-08-18945.00971.00945.00961.00518800497908600
2017-08-17944.00978.00943.00955.00830600800603900
2017-08-16916.00933.00914.00928.00402900373700600
2017-08-15902.00919.00902.00916.00273800249949600
2017-08-14893.00919.00893.00905.00587500531738500
2017-08-10887.00910.00881.00904.00600700540805000
2017-08-09908.00908.00887.00889.00532000475413300
2017-08-08935.00935.00914.00923.00500800463485500
2017-08-07932.00964.00926.00937.0025383002385643900
2017-08-04844.00854.00840.00847.00407100345477000
2017-08-03833.00839.00829.00837.00175900146802100
2017-08-02826.00837.00824.00833.00128000106564300
2017-08-01834.00837.00820.00823.00232400192147200
2017-07-31848.00850.00835.00835.00145600122431400
2017-07-28858.00861.00845.00849.00247800210873000
2017-07-27853.00866.00849.00857.00333700285681700
2017-07-26859.00862.00848.00851.00200700171580300
2017-07-25859.00862.00857.00858.009770083891200
2017-07-24850.00864.00846.00863.00181100155378600
2017-07-21852.00856.00843.00850.00329000279691000
2017-07-20856.00856.00849.00853.00144000122921100
2017-07-19858.00858.00839.00846.00342300290530700
2017-07-18874.00874.00859.00862.00196600169790200
2017-07-14881.00884.00876.00877.00169400149039500
2017-07-13874.00891.00874.00880.00370000326483200
2017-07-12891.00891.00870.00877.00675800593567100
2017-07-11865.00894.00863.00893.001074700949761000
2017-07-10874.00879.00856.00856.00399700345184000
2017-07-07852.00877.00851.00866.00558800483985600
2017-07-06845.00854.00839.00853.00337400286549000
2017-07-05840.00849.00837.00845.00314200265274100
2017-07-04831.00849.00830.00842.00523600441014700
2017-07-03829.00831.00824.00824.00207400171567100
2017-06-30824.00829.00823.00825.00233800192937800
2017-06-29823.00836.00821.00834.00407700338159500
2017-06-28830.00830.00823.00823.00318900263039800
2017-06-27820.00830.00817.00826.00395500326209700
2017-06-26819.00819.00813.00819.00203000165809900
2017-06-23817.00820.00811.00813.00211800172416900
2017-06-22816.00821.00814.00817.00208700170444400
2017-06-21821.00824.00816.00818.00226800185850700
2017-06-20823.00834.00823.00823.00343600284372500
2017-06-19811.00823.00811.00821.00317000259540000
2017-06-16802.00810.00800.00810.00556100448665000
2017-06-15799.00801.00793.00797.00334300266571600
2017-06-14803.00804.00795.00795.00334700267086300
2017-06-13807.00807.00796.00799.00351800281832100
2017-06-12805.00807.00801.00802.00250700201495700
2017-06-09798.00805.00794.00799.00293300234578700
2017-06-08803.00805.00796.00796.00241500193011800
2017-06-07793.00802.00793.00800.00259700207379200
2017-06-06811.00812.00790.00792.00552700440644500
2017-06-05825.00825.00816.00818.00289200236849200
2017-06-02820.00832.00820.00827.00286300236647100
2017-06-01807.00818.00807.00816.00294100239635800
2017-05-31829.00829.00808.00811.00472200384149000
2017-05-30825.00826.00818.00825.00214500176452500
2017-05-29830.00835.00825.00826.00284100235667700
2017-05-26838.00839.00826.00827.00375700312523500
2017-05-25835.00840.00827.00838.00338400282797400
2017-05-24842.00849.00834.00837.00252800212221600
2017-05-23821.00841.00821.00837.00378600315103500
2017-05-22820.00824.00813.00822.00419800343713500
2017-05-19798.00814.00798.00812.00618500498735600
2017-05-18788.00795.00784.00795.00727100574346200
2017-05-17800.00800.00777.00791.0025110001978532000
2017-05-16885.00897.00884.00890.00419600373524500
2017-05-15892.00896.00880.00881.00261300232133900
2017-05-12894.00898.00886.00898.00318900284960000
2017-05-11894.00898.00892.00896.00297600266528800
2017-05-10895.00899.00893.00896.00263300235914800
2017-05-09890.00895.00885.00895.00440300392749900
2017-05-08881.00892.00881.00885.00401700355933100
2017-05-02859.00869.00856.00867.00304300263002300
2017-05-01858.00859.00852.00859.00126800108506000
2017-04-28858.00865.00852.00855.00159200136654800
2017-04-27852.00860.00850.00859.00232000198767000
2017-04-26848.00851.00843.00851.00234900199236700
2017-04-25818.00839.00818.00837.00255600212899300
2017-04-24831.00834.00824.00829.00225100186474900
2017-04-21819.00821.00812.00821.00206100168696000
2017-04-20809.00816.00807.00811.00200600162891700
2017-04-19797.00813.00796.00810.00310200250191500
2017-04-18797.00805.00796.00801.00195000155946900
2017-04-17789.00789.00778.00786.00194100152112500
2017-04-14790.00791.00783.00786.00235800185501900
2017-04-13790.00796.00786.00794.00255100201653100
2017-04-12806.00806.00796.00799.00387100309820800
2017-04-11810.00812.00806.00810.00242800196450300
2017-04-10804.00814.00798.00812.00268400216926900
2017-04-07800.00805.00794.00798.00242700194044900
2017-04-06816.00816.00796.00799.00379000303964800
2017-04-05812.00824.00810.00816.00251700205186500
2017-04-04815.00819.00806.00814.00327300265863900
2017-04-03817.00823.00813.00819.00299200244856900
2017-03-31840.00844.00816.00816.00423200350443200
2017-03-30850.00856.00838.00839.00377800318967300
2017-03-29845.00850.00840.00845.00280300236776500
2017-03-28840.00849.00838.00849.00239800202699300
2017-03-27854.00854.00833.00835.00394400331213400
2017-03-24856.00865.00845.00860.00267800229889700
2017-03-23860.00860.00844.00854.00366000312698000
2017-03-22873.00874.00863.00865.00274600238392200
2017-03-21893.00897.00884.00888.00257600228946400
2017-03-17892.00902.00892.00898.00247600222126500
2017-03-16891.00900.00887.00896.00242200216610800
2017-03-15900.00903.00897.00899.00238800214769600
2017-03-14904.00911.00897.00905.00206900187396500
2017-03-13906.00907.00900.00905.00276500250013900
2017-03-10908.00913.00904.00911.00282200256527700
2017-03-09916.00918.00907.00908.00274400250026600
2017-03-08916.00924.00909.00917.00242800221981100
2017-03-07922.00925.00920.00922.00143100132049600
2017-03-06915.00927.00915.00920.00151200139294000
2017-03-03925.00926.00918.00922.00207600191340400
2017-03-02935.00940.00925.00931.00351900327686900
2017-03-01916.00929.00911.00927.00178800164908300
2017-02-28915.00929.00915.00919.00284600262948700
2017-02-27921.00921.00900.00915.00318900290929600
2017-02-24925.00934.00922.00929.00188500175111400
2017-02-23936.00936.00916.00929.00370900343135100
2017-02-22942.00947.00928.00933.00491700460789000
2017-02-21928.00944.00919.00941.00388900363812600
2017-02-20916.00929.00910.00928.00290600268021600
2017-02-17925.00925.00915.00924.00194000178663900
2017-02-16925.00930.00920.00925.00377100348350900
2017-02-15925.00926.00917.00925.00367300338959600
2017-02-14932.00934.00910.00914.00610600562359900
2017-02-13893.00935.00892.00917.0015750001446372400
2017-02-10862.00868.00854.00867.00324900280069800
2017-02-09852.00867.00850.00857.00315700271211100
2017-02-08840.00858.00839.00857.00246900210220900
2017-02-07839.00845.00836.00840.00131800110855400
2017-02-06849.00850.00835.00843.00222500187435500
2017-02-03840.00850.00832.00838.00252700212104700
2017-02-02856.00859.00840.00841.00258900219085300
2017-02-01841.00853.00841.00851.00200600170055800
2017-01-31849.00853.00843.00846.00272400230775800
2017-01-30870.00871.00859.00863.00282300243728800
2017-01-27875.00878.00867.00875.00211100184501100
2017-01-26879.00879.00862.00866.00330500286958400
2017-01-25860.00874.00856.00872.00368600319686700
2017-01-24860.00860.00843.00848.00414000352870600
2017-01-23862.00863.00852.00855.00241400207233200
2017-01-20853.00862.00850.00857.00287000245949600
2017-01-19853.00864.00852.00859.00275600236477300
2017-01-18830.00848.00826.00844.00355700297434000
2017-01-17840.00847.00831.00836.00319000267447700
2017-01-16862.00866.00842.00844.00354700301933300
2017-01-13861.00871.00860.00862.00299600258731400
2017-01-12875.00880.00864.00871.00310800271158200
2017-01-11875.00880.00870.00880.00342500300126900
2017-01-10871.00873.00862.00869.00346000300163800
2017-01-06869.00872.00866.00870.00308900268347900
2017-01-05876.00878.00867.00875.00439600383651700
2017-01-04859.00877.00858.00874.00445800388507300
2016-12-30849.00855.00845.00853.00299500254859800
2016-12-29851.00851.00841.00850.00336000284387300
2016-12-28847.00854.00843.00849.00261300222038300
2016-12-27836.00843.00835.00838.00274600230171400
2016-12-26834.00849.00833.00844.00463900389886400
2016-12-22840.00842.00830.00832.00517100431669900
2016-12-21860.00865.00848.00850.00458000391770900
2016-12-20875.00875.00857.00859.00468800404700900
2016-12-19870.00880.00869.00878.00332100291048300
2016-12-16874.00881.00867.00868.00414700361548900
2016-12-15858.00868.00854.00863.00535900461617900
2016-12-14863.00868.00853.00858.00228700196599600
2016-12-13870.00870.00855.00862.00309200266274100
2016-12-12875.00887.00865.00873.00401200350845600
2016-12-09859.00868.00858.00866.00468100404390900
2016-12-08858.00869.00853.00859.00523500450260300
2016-12-07838.00856.00837.00852.00542800461453800
2016-12-06829.00837.00827.00834.00369500307834400
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

   ※ 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。 

Twitter