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