6140 旭ダイヤモンド工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	798	801	784	788	437,100	788
2023-06-07	811	815	798	802	441,700	802
2023-06-06	805	807	792	802	381,000	802
2023-06-05	815	818	803	812	446,300	812
2023-06-02	791	800	786	800	467,200	800
2023-06-01	799	807	780	781	865,000	781
2023-05-31	836	836	809	814	783,400	814
2023-05-30	845	857	839	844	887,400	844
2023-05-29	900	900	858	860	665,800	860
2023-05-26	902	917	890	890	352,500	890
2023-05-25	892	902	885	899	216,100	899
2023-05-24	882	897	879	892	169,200	892
2023-05-23	906	910	884	886	429,600	886
2023-05-22	911	914	895	904	336,200	904
2023-05-19	900	922	900	917	429,300	917
2023-05-18	885	899	877	897	384,800	897
2023-05-17	907	909	873	876	857,300	876
2023-05-16	939	940	896	907	572,100	907
2023-05-15	935	953	935	941	707,600	941
2023-05-12	925	928	916	917	257,500	917
2023-05-11	922	929	912	921	249,600	921
2023-05-10	925	931	923	926	155,200	926
2023-05-09	932	934	925	928	167,700	928
2023-05-08	920	933	919	932	215,300	932
2023-05-02	923	926	911	919	165,000	919
2023-05-01	910	931	908	919	343,100	919
2023-04-28	905	911	901	905	193,500	905
2023-04-27	887	901	885	897	190,900	897
2023-04-26	900	908	891	899	292,500	899
2023-04-25	891	913	891	905	291,200	905
2023-04-24	891	893	881	890	106,100	890
2023-04-21	885	897	881	891	156,500	891
2023-04-20	888	893	885	885	131,400	885
2023-04-19	890	894	885	889	141,700	889
2023-04-18	886	894	881	890	237,500	890
2023-04-17	882	883	865	871	139,600	871
2023-04-14	878	880	872	873	149,500	873
2023-04-13	890	893	874	876	265,500	876
2023-04-12	899	902	891	900	242,400	900
2023-04-11	907	907	892	896	153,300	896
2023-04-10	885	900	885	893	188,900	893
2023-04-07	869	885	863	880	191,200	880
2023-04-06	880	880	862	865	334,500	865
2023-04-05	895	900	885	891	289,700	891
2023-04-04	930	930	911	915	273,700	915
2023-04-03	936	937	913	932	445,500	932
2023-03-31	953	957	932	936	631,100	936
2023-03-30	896	936	895	932	406,900	932
2023-03-29	914	917	900	910	373,400	910
2023-03-28	895	932	895	925	857,300	925
2023-03-27	868	979	852	898	2,669,400	898
2023-03-24	871	874	862	863	154,800	863
2023-03-23	869	878	865	878	130,800	878
2023-03-22	860	882	858	878	237,700	878
2023-03-20	845	857	840	843	176,400	843
2023-03-17	853	864	851	854	202,700	854
2023-03-16	844	852	838	845	243,500	845
2023-03-15	862	873	858	873	112,800	873
2023-03-14	862	865	841	853	277,600	853
2023-03-13	885	886	871	876	225,200	876
2023-03-10	885	895	877	882	232,700	882
2023-03-09	907	908	891	896	210,600	896
2023-03-08	880	906	880	901	404,600	901
2023-03-07	866	883	864	881	389,400	881
2023-03-06	860	872	859	866	276,200	866
2023-03-03	853	858	842	847	164,800	847
2023-03-02	832	864	830	849	439,200	849
2023-03-01	828	842	824	840	289,800	840
2023-02-28	850	850	830	834	407,700	834
2023-02-27	854	870	836	850	983,500	850
2023-02-24	810	857	810	854	1,837,100	854
2023-02-22	765	778	763	772	258,300	772
2023-02-21	766	774	766	772	169,800	772
2023-02-20	773	774	764	765	156,400	765
2023-02-17	764	775	764	767	141,700	767
2023-02-16	756	769	756	766	244,600	766
2023-02-15	751	757	750	755	129,000	755
2023-02-14	746	749	742	748	78,400	748
2023-02-13	746	749	737	739	120,800	739
2023-02-10	744	750	741	741	136,100	741
2023-02-09	720	748	713	744	339,500	744
2023-02-08	742	742	729	732	258,300	732
2023-02-07	745	746	740	741	126,000	741
2023-02-06	740	745	737	744	205,100	744
2023-02-03	729	737	727	732	124,200	732
2023-02-02	743	743	730	732	185,400	732
2023-02-01	745	749	743	745	139,700	745
2023-01-31	740	744	735	742	153,300	742
2023-01-30	733	744	730	740	196,300	740
2023-01-27	730	734	727	729	94,800	729
2023-01-26	729	733	727	730	120,700	730
2023-01-25	726	735	726	729	152,800	729
2023-01-24	726	731	723	727	132,700	727
2023-01-23	719	722	716	722	127,200	722
2023-01-20	707	713	705	711	78,800	711
2023-01-19	706	709	701	705	108,300	705
2023-01-18	709	716	703	709	113,600	709
2023-01-17	695	707	694	706	113,300	706
2023-01-16	700	703	695	696	120,900	696
2023-01-13	702	707	701	705	150,600	705
2023-01-12	704	705	696	702	100,600	702
2023-01-11	699	702	695	700	106,200	700
2023-01-10	694	696	689	695	120,100	695
2023-01-06	676	693	676	689	125,200	689
2023-01-05	667	677	663	676	161,600	676
2023-01-04	675	675	661	668	211,200	668

分割・併合履歴： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株