6140 旭ダイヤモンド工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-25745745727733226,100733
2022-11-24740744735741271,000741
2022-11-22723736721731307,800731
2022-11-21718721711721149,800721
2022-11-18718729711715312,900715
2022-11-17689724687716679,300716
2022-11-16679690678690331,000690
2022-11-15673679671677261,700677
2022-11-14682689674674345,800674
2022-11-11700701677681923,900681
2022-11-10690711687694946,900694
2022-11-097027056766932,289,900693
2022-11-08767775766772366,000772
2022-11-07762771753766310,600766
2022-11-04759760748750312,200750
2022-11-02757773756764448,000764
2022-11-01747753740751239,300751
2022-10-31727745726743327,300743
2022-10-28716725710718430,700718
2022-10-27725727720723101,900723
2022-10-26730730722727162,200727
2022-10-25724730722729124,500729
2022-10-24732734720720122,800720
2022-10-21725737718718277,400718
2022-10-20719728719725142,400725
2022-10-19725729722727125,000727
2022-10-18730733723725155,900725
2022-10-17720728719726115,800726
2022-10-14721728714722148,800722
2022-10-13715717706707158,900707
2022-10-12710718709713178,100713
2022-10-11723728708714348,300714
2022-10-07730737727729236,900729
2022-10-06740751739739369,700739
2022-10-05743744735738179,100738
2022-10-04735739728738208,900738
2022-10-03706719706717166,600717
2022-09-30722722708718275,900718
2022-09-29738738718726301,300726
2022-09-28725737716728516,800728
2022-09-27709717705710164,000710
2022-09-26713716704706291,700706
2022-09-22720734719732182,900732
2022-09-21738741725730214,500730
2022-09-20742755741745190,500745
2022-09-16755758746750217,200750
2022-09-15764764755758176,300758
2022-09-14750769748765203,100765
2022-09-13776780771773158,500773
2022-09-12787790771774265,600774
2022-09-09753780752780503,300780
2022-09-08754757743757339,000757
2022-09-07743743728733350,300733
2022-09-06742747733739322,800739
2022-09-05740740729732342,100732
2022-09-02767767738742409,500742
2022-09-01768778755757559,900757
2022-08-31769789764779391,500779
2022-08-30798802775777401,000777
2022-08-29800804791795303,800795
2022-08-26821827815822412,900822
2022-08-25801819797817838,700817
2022-08-24791808791801376,200801
2022-08-23786795782790363,900790
2022-08-22798803789801484,100801
2022-08-19822834810813721,300813
2022-08-18810820802813760,000813
2022-08-177668207668191,520,700819
2022-08-16751762746759474,400759
2022-08-15745762742748777,700748
2022-08-12722735720730568,800730
2022-08-10714720704717447,800717
2022-08-09696719689713685,500713
2022-08-086807036696941,241,600694
2022-08-05635640631638157,600638
2022-08-04635637628637171,700637
2022-08-03639639631631182,200631
2022-08-02644646637639167,600639
2022-08-01645652642652150,000652
2022-07-29647649640644157,400644
2022-07-28645647637646132,500646
2022-07-27645647638644119,100644
2022-07-26635645634643145,000643
2022-07-2563263563063392,900633
2022-07-22627637622635174,500635
2022-07-2162263062162882,700628
2022-07-20624630623628164,000628
2022-07-1961261961161999,700619
2022-07-1561461760461159,800611
2022-07-1460861360361086,400610
2022-07-1361361560961487,200614
2022-07-12621621605607165,200607
2022-07-11628630618624391,200624
2022-07-08628638624627209,100627
2022-07-07634637618629140,000629
2022-07-06640642627630205,700630
2022-07-05649650643646189,400646
2022-07-04637647635644203,400644
2022-07-01633641628636369,300636
2022-06-30638639626629163,300629
2022-06-29644649640641226,200641
2022-06-28636651635644219,800644
2022-06-27635635628635327,100635
2022-06-24610619606615188,000615
2022-06-23613618607611237,400611
2022-06-22617619604607146,500607
2022-06-21606608601603160,900603
2022-06-20606611586588244,000588
2022-06-17595602591598196,600598
2022-06-16609617605608165,000608
2022-06-15613620599599197,100599
2022-06-14607616605613244,300613
2022-06-13613619606615226,700615
2022-06-10609613603603193,300603
2022-06-09624625617619174,400619
2022-06-08614628614626201,400626
2022-06-07610616609613151,200613
2022-06-06605611603608107,300608
2022-06-03607612601606161,000606
2022-06-02608609600603136,400603
2022-06-01602613599609247,200609
2022-05-31600607596597181,400597
2022-05-30598607592602324,700602
2022-05-27579592576589447,800589
2022-05-26572584571577587,700577
2022-05-25567570560569178,600569
2022-05-24579582568568159,900568
2022-05-23584590576580238,900580
2022-05-20583588580586109,100586
2022-05-19569586569585129,800585
2022-05-18577580570579123,000579
2022-05-17566575561569139,000569
2022-05-16579583556556267,600556
2022-05-13571585568581180,700581
2022-05-12569573562564160,800564
2022-05-11573574565567106,100567
2022-05-10570577563573193,000573
2022-05-09561576561571151,900571
2022-05-06565574563568178,200568
2022-05-02566575560561269,400561
2022-04-28556573555571312,200571
2022-04-27553554546551365,800551
2022-04-26556563551558557,900558
2022-04-25555558551553169,600553
2022-04-22560572559567205,500567
2022-04-21570576566569286,900569
2022-04-20582589579580131,300580
2022-04-1956557456557481,000574
2022-04-1856256555656083,500560
2022-04-1556657256456659,800566
2022-04-1456757256557177,000571
2022-04-13559567557565118,700565
2022-04-12550559550553156,300553
2022-04-11561564551554117,300554
2022-04-08574575560561175,500561
2022-04-07574578567572150,900572
2022-04-06590595584584159,100584
2022-04-05598599591595137,400595
2022-04-0459159458758883,500588
2022-04-01591594584592115,000592
2022-03-31601604591591142,200591
2022-03-30608612603608183,600608
2022-03-29610616603611271,700611
2022-03-28611616604608198,500608
2022-03-25615616606610192,300610
2022-03-24597607592607148,000607
2022-03-23598604594601209,800601
2022-03-22599603585591290,400591
2022-03-18593598585597242,300597
2022-03-17580594580591242,200591
2022-03-16578579570570185,600570
2022-03-15568576566575152,000575
2022-03-14565569562563155,300563
2022-03-11558566554562145,600562
2022-03-10555563552563293,400563
2022-03-09542545529537228,800537
2022-03-08546548525528477,900528
2022-03-07570570550555530,700555
2022-03-04585590575580183,200580
2022-03-03583600582591370,500591
2022-03-02574580571573150,000573
2022-03-01580589575584234,600584
2022-02-28572577568573190,500573
2022-02-25563570560567149,400567
2022-02-24560567552562239,100562
2022-02-22565570560566216,900566
2022-02-21580580571573178,300573
2022-02-18584588582582247,800582
2022-02-17601601590594387,800594
2022-02-16592604586604594,500604
2022-02-15585591579582272,400582
2022-02-14590590581587221,000587
2022-02-10618624598600469,900600
2022-02-09610612603609144,700609
2022-02-08608613603604131,500604
2022-02-07609613604604110,700604
2022-02-04604614600614114,800614
2022-02-0360761260660878,800608
2022-02-02595611595611126,900611
2022-02-01606610593595112,000595
2022-01-3159260559160592,300605
2022-01-28589599582594160,400594
2022-01-27599605577579238,600579
2022-01-26594598586591176,500591
2022-01-25602602587595200,700595
2022-01-24589605589605167,700605
2022-01-21586594580593242,500593
2022-01-20588596584588391,800588
2022-01-19609610596598363,000598
2022-01-18620623610611545,900611
2022-01-17626633620622153,100622
2022-01-14624634622630221,500630
2022-01-13635641626626314,400626
2022-01-12638651634648158,300648
2022-01-11650653632638132,600638
2022-01-07658660643646150,100646
2022-01-06667670652654199,800654
2022-01-05664673663672171,600672
2022-01-04660667651660215,200660

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