6140 旭ダイヤモンド工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,060	1,061	1,045	1,050	73,000	1,050
2005-12-29	1,057	1,068	1,057	1,060	137,000	1,060
2005-12-28	1,047	1,068	1,047	1,067	142,000	1,067
2005-12-27	1,065	1,071	1,058	1,062	103,000	1,062
2005-12-26	1,080	1,080	1,042	1,060	178,000	1,060
2005-12-22	1,080	1,080	1,070	1,080	169,000	1,080
2005-12-21	1,080	1,088	1,076	1,082	205,000	1,082
2005-12-20	1,038	1,080	1,038	1,080	155,000	1,080
2005-12-19	1,050	1,066	1,038	1,058	150,000	1,058
2005-12-16	1,054	1,077	1,038	1,066	179,000	1,066
2005-12-15	1,021	1,064	1,021	1,056	132,000	1,056
2005-12-14	1,062	1,078	1,055	1,061	162,000	1,061
2005-12-13	1,084	1,090	1,078	1,080	207,000	1,080
2005-12-12	1,077	1,093	1,065	1,084	244,000	1,084
2005-12-09	1,064	1,067	1,044	1,057	275,000	1,057
2005-12-08	1,041	1,055	1,029	1,033	169,000	1,033
2005-12-07	1,045	1,064	1,044	1,060	236,000	1,060
2005-12-06	1,095	1,095	1,057	1,065	427,000	1,065
2005-12-05	1,018	1,090	1,008	1,075	435,000	1,075
2005-12-02	1,003	1,019	993	1,017	429,000	1,017
2005-12-01	962	984	961	983	190,000	983
2005-11-30	995	995	961	961	243,000	961
2005-11-29	1,000	1,004	971	987	309,000	987
2005-11-28	977	999	971	999	179,000	999
2005-11-25	977	977	952	975	112,000	975
2005-11-24	976	979	966	972	244,000	972
2005-11-22	940	978	939	975	461,000	975
2005-11-21	917	937	916	929	236,000	929
2005-11-18	924	929	909	914	113,000	914
2005-11-17	924	937	906	925	141,000	925
2005-11-16	884	922	884	919	170,000	919
2005-11-15	900	902	887	890	85,000	890
2005-11-14	921	923	896	900	114,000	900
2005-11-11	899	925	899	909	159,000	909
2005-11-10	896	904	891	899	89,000	899
2005-11-09	906	913	897	901	124,000	901
2005-11-08	917	920	907	909	114,000	909
2005-11-07	912	917	905	917	145,000	917
2005-11-04	910	917	910	911	94,000	911
2005-11-02	910	917	903	908	119,000	908
2005-11-01	901	912	890	912	84,000	912
2005-10-31	882	909	882	902	191,000	902
2005-10-28	884	889	873	876	173,000	876
2005-10-27	870	886	870	884	74,000	884
2005-10-26	878	884	865	878	72,000	878
2005-10-25	872	877	868	870	90,000	870
2005-10-24	877	877	867	868	39,000	868
2005-10-21	856	876	852	876	131,000	876
2005-10-20	878	887	862	866	156,000	866
2005-10-19	892	894	875	886	124,000	886
2005-10-18	895	899	891	891	137,000	891
2005-10-17	895	904	888	895	140,000	895
2005-10-14	895	896	889	895	88,000	895
2005-10-13	875	895	875	895	99,000	895
2005-10-12	895	904	885	895	243,000	895
2005-10-11	873	895	873	895	158,000	895
2005-10-07	876	884	870	874	182,000	874
2005-10-06	895	897	881	881	153,000	881
2005-10-05	911	911	899	905	236,000	905
2005-10-04	880	909	877	900	328,000	900
2005-10-03	885	885	860	879	184,000	879
2005-09-30	877	885	867	885	257,000	885
2005-09-29	875	889	867	887	184,000	887
2005-09-28	883	887	877	885	78,000	885
2005-09-27	882	891	876	883	151,000	883
2005-09-26	865	886	862	885	194,000	885
2005-09-22	860	863	856	860	143,000	860
2005-09-21	868	868	849	856	149,000	856
2005-09-20	836	852	836	849	134,000	849
2005-09-16	853	853	831	844	129,000	844
2005-09-15	826	852	823	839	279,000	839
2005-09-14	819	839	819	826	254,000	826
2005-09-13	815	825	815	819	180,000	819
2005-09-12	814	823	811	815	194,000	815
2005-09-09	806	810	801	810	267,000	810
2005-09-08	803	807	798	800	158,000	800
2005-09-07	794	809	794	803	188,000	803
2005-09-06	800	810	794	794	334,000	794
2005-09-05	784	799	781	798	349,000	798
2005-09-02	784	787	780	784	169,000	784
2005-09-01	790	792	783	784	261,000	784
2005-08-31	794	795	785	789	64,000	789
2005-08-30	781	796	781	795	67,000	795
2005-08-29	789	792	780	786	111,000	786
2005-08-26	795	798	790	793	144,000	793
2005-08-25	801	802	785	793	278,000	793
2005-08-24	800	804	799	803	114,000	803
2005-08-23	800	816	800	809	375,000	809
2005-08-22	798	805	792	801	258,000	801
2005-08-19	793	799	788	797	185,000	797
2005-08-18	799	799	794	798	118,000	798
2005-08-17	799	799	795	798	105,000	798
2005-08-16	797	800	796	799	140,000	799
2005-08-15	781	799	781	792	305,000	792
2005-08-12	780	785	779	779	186,000	779
2005-08-11	782	787	781	782	186,000	782
2005-08-10	783	793	776	781	286,000	781
2005-08-09	753	782	746	778	496,000	778
2005-08-08	710	765	710	757	299,000	757
2005-08-05	751	758	740	744	313,000	744
2005-08-04	764	767	753	761	258,000	761
2005-08-03	775	775	763	764	134,000	764
2005-08-02	777	777	766	770	124,000	770
2005-08-01	765	778	765	777	183,000	777
2005-07-29	780	782	772	772	104,000	772
2005-07-28	788	788	775	779	168,000	779
2005-07-27	778	784	778	783	92,000	783
2005-07-26	776	779	771	777	120,000	777
2005-07-25	766	775	763	775	103,000	775
2005-07-22	778	779	755	768	223,000	768
2005-07-21	777	784	776	781	263,000	781
2005-07-20	765	779	764	778	230,000	778
2005-07-19	761	765	761	763	80,000	763
2005-07-15	765	768	758	761	147,000	761
2005-07-14	759	769	755	764	322,000	764
2005-07-13	745	759	744	759	257,000	759
2005-07-12	748	754	744	744	308,000	744
2005-07-11	743	749	743	747	202,000	747
2005-07-08	738	749	737	743	200,000	743
2005-07-07	748	754	743	743	250,000	743
2005-07-06	746	749	742	748	110,000	748
2005-07-05	752	754	738	745	410,000	745
2005-07-04	745	761	740	760	412,000	760
2005-07-01	743	747	737	742	305,000	742
2005-06-30	743	745	736	737	254,000	737
2005-06-29	734	744	732	740	187,000	740
2005-06-28	723	734	720	732	205,000	732
2005-06-27	725	725	721	723	104,000	723
2005-06-24	720	725	717	725	99,000	725
2005-06-23	718	725	718	724	132,000	724
2005-06-22	724	725	716	725	266,000	725
2005-06-21	722	728	722	724	197,000	724
2005-06-20	720	724	718	723	163,000	723
2005-06-17	719	725	715	718	282,000	718
2005-06-16	719	720	711	716	328,000	716
2005-06-15	707	719	707	719	350,000	719
2005-06-14	694	713	687	710	408,000	710
2005-06-13	700	702	693	694	167,000	694
2005-06-10	683	705	683	697	524,000	697
2005-06-09	681	682	679	680	143,000	680
2005-06-08	671	681	670	680	159,000	680
2005-06-07	676	676	663	673	253,000	673
2005-06-06	675	675	668	670	160,000	670
2005-06-03	680	680	662	678	305,000	678
2005-06-02	680	683	665	672	191,000	672
2005-06-01	680	680	677	677	123,000	677
2005-05-31	675	683	674	681	192,000	681
2005-05-30	680	683	678	681	366,000	681
2005-05-27	651	681	651	676	212,000	676
2005-05-26	648	658	645	651	110,000	651
2005-05-25	659	659	642	647	139,000	647
2005-05-24	663	663	655	660	78,000	660
2005-05-23	657	663	655	662	87,000	662
2005-05-20	659	660	652	657	114,000	657
2005-05-19	656	661	647	658	197,000	658
2005-05-18	641	660	640	657	198,000	657
2005-05-17	660	662	634	638	302,000	638
2005-05-16	656	662	648	650	308,000	650
2005-05-13	649	653	648	652	88,000	652
2005-05-12	652	656	648	655	97,000	655
2005-05-11	644	653	643	651	107,000	651
2005-05-10	640	645	640	645	68,000	645
2005-05-09	640	644	636	643	45,000	643
2005-05-06	643	645	636	643	57,000	643
2005-05-02	630	637	623	631	123,000	631
2005-04-28	641	643	636	640	92,000	640
2005-04-27	627	638	627	638	97,000	638
2005-04-26	631	631	623	625	93,000	625
2005-04-25	624	628	620	625	70,000	625
2005-04-22	630	630	625	627	46,000	627
2005-04-21	621	623	616	619	98,000	619
2005-04-20	626	631	624	630	70,000	630
2005-04-19	613	626	612	622	139,000	622
2005-04-18	621	621	602	614	262,000	614
2005-04-15	641	642	634	636	144,000	636
2005-04-14	635	642	633	642	147,000	642
2005-04-13	643	647	636	643	72,000	643
2005-04-12	640	650	640	641	106,000	641
2005-04-11	654	654	642	646	82,000	646
2005-04-08	649	654	646	654	104,000	654
2005-04-07	640	646	637	646	55,000	646
2005-04-06	637	643	634	636	106,000	636
2005-04-05	637	646	637	643	55,000	643
2005-04-04	643	643	631	635	76,000	635
2005-04-01	639	645	631	642	67,000	642
2005-03-31	632	648	630	648	91,000	648
2005-03-30	632	633	628	629	92,000	629
2005-03-29	650	650	631	634	67,000	634
2005-03-28	652	652	641	650	49,000	650
2005-03-25	658	658	650	657	89,000	657
2005-03-24	652	653	647	648	80,000	648
2005-03-23	654	654	637	651	237,000	651
2005-03-22	656	663	650	653	188,000	653
2005-03-18	645	659	645	654	86,000	654
2005-03-17	650	651	642	644	233,000	644
2005-03-16	663	663	652	654	126,000	654
2005-03-15	661	663	657	659	165,000	659
2005-03-14	668	668	660	660	110,000	660
2005-03-11	667	670	666	667	178,000	667
2005-03-10	667	673	666	667	175,000	667
2005-03-09	677	679	670	670	170,000	670
2005-03-08	680	683	678	679	317,000	679
2005-03-07	670	679	670	677	243,000	677
2005-03-04	673	673	669	670	179,000	670
2005-03-03	670	672	665	668	114,000	668
2005-03-02	665	671	665	670	164,000	670
2005-03-01	670	670	663	669	130,000	669
2005-02-28	663	681	661	674	197,000	674
2005-02-25	662	664	660	662	109,000	662
2005-02-24	654	663	654	661	110,000	661
2005-02-23	650	653	647	652	111,000	652
2005-02-22	653	658	651	651	126,000	651
2005-02-21	655	664	653	653	177,000	653
2005-02-18	650	655	649	652	106,000	652
2005-02-17	649	653	647	650	80,000	650
2005-02-16	650	655	646	648	135,000	648
2005-02-15	654	656	649	650	180,000	650
2005-02-14	648	658	648	653	144,000	653
2005-02-10	647	648	641	647	141,000	647
2005-02-09	646	649	639	641	127,000	641
2005-02-08	652	652	643	646	222,000	646
2005-02-07	634	657	634	653	530,000	653
2005-02-04	632	633	628	628	168,000	628
2005-02-03	631	633	615	631	181,000	631
2005-02-02	631	632	623	628	201,000	628
2005-02-01	632	635	626	631	166,000	631
2005-01-31	624	632	624	627	101,000	627
2005-01-28	622	632	610	620	101,000	620
2005-01-27	630	630	621	623	110,000	623
2005-01-26	633	633	628	632	97,000	632
2005-01-25	623	630	622	629	77,000	629
2005-01-24	613	622	612	620	74,000	620
2005-01-21	610	616	606	614	51,000	614
2005-01-20	613	619	612	615	100,000	615
2005-01-19	622	627	618	621	100,000	621
2005-01-18	634	634	619	621	66,000	621
2005-01-17	630	632	625	632	96,000	632
2005-01-14	612	629	609	625	195,000	625
2005-01-13	613	616	613	615	75,000	615
2005-01-12	608	613	608	612	70,000	612
2005-01-11	594	610	594	608	158,000	608
2005-01-07	604	605	597	599	78,000	599
2005-01-06	599	605	595	604	109,000	604
2005-01-05	610	610	602	604	67,000	604
2005-01-04	611	611	601	610	28,000	610

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