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
2023-06-08798801784788437,100788
2023-06-07811815798802441,700802
2023-06-06805807792802381,000802
2023-06-05815818803812446,300812
2023-06-02791800786800467,200800
2023-06-01799807780781865,000781
2023-05-31836836809814783,400814
2023-05-30845857839844887,400844
2023-05-29900900858860665,800860
2023-05-26902917890890352,500890
2023-05-25892902885899216,100899
2023-05-24882897879892169,200892
2023-05-23906910884886429,600886
2023-05-22911914895904336,200904
2023-05-19900922900917429,300917
2023-05-18885899877897384,800897
2023-05-17907909873876857,300876
2023-05-16939940896907572,100907
2023-05-15935953935941707,600941
2023-05-12925928916917257,500917
2023-05-11922929912921249,600921
2023-05-10925931923926155,200926
2023-05-09932934925928167,700928
2023-05-08920933919932215,300932
2023-05-02923926911919165,000919
2023-05-01910931908919343,100919
2023-04-28905911901905193,500905
2023-04-27887901885897190,900897
2023-04-26900908891899292,500899
2023-04-25891913891905291,200905
2023-04-24891893881890106,100890
2023-04-21885897881891156,500891
2023-04-20888893885885131,400885
2023-04-19890894885889141,700889
2023-04-18886894881890237,500890
2023-04-17882883865871139,600871
2023-04-14878880872873149,500873
2023-04-13890893874876265,500876
2023-04-12899902891900242,400900
2023-04-11907907892896153,300896
2023-04-10885900885893188,900893
2023-04-07869885863880191,200880
2023-04-06880880862865334,500865
2023-04-05895900885891289,700891
2023-04-04930930911915273,700915
2023-04-03936937913932445,500932
2023-03-31953957932936631,100936
2023-03-30896936895932406,900932
2023-03-29914917900910373,400910
2023-03-28895932895925857,300925
2023-03-278689798528982,669,400898
2023-03-24871874862863154,800863
2023-03-23869878865878130,800878
2023-03-22860882858878237,700878
2023-03-20845857840843176,400843
2023-03-17853864851854202,700854
2023-03-16844852838845243,500845
2023-03-15862873858873112,800873
2023-03-14862865841853277,600853
2023-03-13885886871876225,200876
2023-03-10885895877882232,700882
2023-03-09907908891896210,600896
2023-03-08880906880901404,600901
2023-03-07866883864881389,400881
2023-03-06860872859866276,200866
2023-03-03853858842847164,800847
2023-03-02832864830849439,200849
2023-03-01828842824840289,800840
2023-02-28850850830834407,700834
2023-02-27854870836850983,500850
2023-02-248108578108541,837,100854
2023-02-22765778763772258,300772
2023-02-21766774766772169,800772
2023-02-20773774764765156,400765
2023-02-17764775764767141,700767
2023-02-16756769756766244,600766
2023-02-15751757750755129,000755
2023-02-1474674974274878,400748
2023-02-13746749737739120,800739
2023-02-10744750741741136,100741
2023-02-09720748713744339,500744
2023-02-08742742729732258,300732
2023-02-07745746740741126,000741
2023-02-06740745737744205,100744
2023-02-03729737727732124,200732
2023-02-02743743730732185,400732
2023-02-01745749743745139,700745
2023-01-31740744735742153,300742
2023-01-30733744730740196,300740
2023-01-2773073472772994,800729
2023-01-26729733727730120,700730
2023-01-25726735726729152,800729
2023-01-24726731723727132,700727
2023-01-23719722716722127,200722
2023-01-2070771370571178,800711
2023-01-19706709701705108,300705
2023-01-18709716703709113,600709
2023-01-17695707694706113,300706
2023-01-16700703695696120,900696
2023-01-13702707701705150,600705
2023-01-12704705696702100,600702
2023-01-11699702695700106,200700
2023-01-10694696689695120,100695
2023-01-06676693676689125,200689
2023-01-05667677663676161,600676
2023-01-04675675661668211,200668

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