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