6140 旭ダイヤモンド工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	886	915	883	908	397,000	908
2006-12-28	874	876	866	873	193,000	873
2006-12-27	882	882	877	880	173,000	880
2006-12-26	875	882	861	881	164,000	881
2006-12-25	858	878	858	872	226,000	872
2006-12-22	859	868	856	866	177,000	866
2006-12-21	872	873	858	867	243,000	867
2006-12-20	850	872	850	871	284,000	871
2006-12-19	858	865	853	853	273,000	853
2006-12-18	875	876	865	868	209,000	868
2006-12-15	884	888	870	876	423,000	876
2006-12-14	867	885	857	883	394,000	883
2006-12-13	861	867	857	865	243,000	865
2006-12-12	863	870	851	857	402,000	857
2006-12-11	830	861	824	861	748,000	861
2006-12-08	818	825	815	820	469,000	820
2006-12-07	813	815	807	811	196,000	811
2006-12-06	811	815	804	812	482,000	812
2006-12-05	810	812	792	801	347,000	801
2006-12-04	812	813	803	809	385,000	809
2006-12-01	813	818	809	816	314,000	816
2006-11-30	815	815	802	808	220,000	808
2006-11-29	801	806	795	804	343,000	804
2006-11-28	788	796	778	791	467,000	791
2006-11-27	779	790	777	788	372,000	788
2006-11-24	789	789	767	778	228,000	778
2006-11-22	766	783	755	781	619,000	781
2006-11-21	756	771	756	759	421,000	759
2006-11-20	796	796	742	754	943,000	754
2006-11-17	792	796	790	791	552,000	791
2006-11-16	775	787	772	786	602,000	786
2006-11-15	756	771	755	768	475,000	768
2006-11-14	748	752	743	748	428,000	748
2006-11-13	740	746	736	738	502,000	738
2006-11-10	726	744	721	735	599,000	735
2006-11-09	755	755	723	724	606,000	724
2006-11-08	746	764	736	755	873,000	755
2006-11-07	762	765	740	745	691,000	745
2006-11-06	762	762	751	759	701,000	759
2006-11-02	779	779	755	761	1,242,000	761
2006-11-01	779	786	771	781	814,000	781
2006-10-31	805	805	759	771	1,685,000	771
2006-10-30	815	816	795	804	1,144,000	804
2006-10-27	844	844	814	817	1,550,000	817
2006-10-26	907	915	900	914	366,000	914
2006-10-25	904	906	878	887	564,000	887
2006-10-24	923	927	901	903	422,000	903
2006-10-23	910	927	903	922	703,000	922
2006-10-20	884	914	884	909	767,000	909
2006-10-19	860	883	857	877	644,000	877
2006-10-18	835	849	827	848	246,000	848
2006-10-17	851	851	826	828	480,000	828
2006-10-16	842	850	835	850	307,000	850
2006-10-13	821	826	807	825	328,000	825
2006-10-12	798	808	788	801	349,000	801
2006-10-11	826	827	797	797	332,000	797
2006-10-10	810	835	805	825	342,000	825
2006-10-06	833	837	815	821	420,000	821
2006-10-05	832	838	824	838	233,000	838
2006-10-04	847	859	819	820	325,000	820
2006-10-03	858	863	844	847	420,000	847
2006-10-02	844	878	844	862	307,000	862
2006-09-29	843	846	833	837	164,000	837
2006-09-28	841	847	831	836	228,000	836
2006-09-27	834	844	828	837	340,000	837
2006-09-26	853	856	826	831	203,000	831
2006-09-25	859	861	849	853	246,000	853
2006-09-22	854	870	852	852	122,000	852
2006-09-21	860	875	860	864	191,000	864
2006-09-20	869	870	850	852	165,000	852
2006-09-19	867	886	865	870	175,000	870
2006-09-15	866	871	861	862	107,000	862
2006-09-14	868	874	862	863	101,000	863
2006-09-13	880	884	861	861	201,000	861
2006-09-12	893	905	860	861	380,000	861
2006-09-11	920	921	894	896	299,000	896
2006-09-08	922	925	911	919	348,000	919
2006-09-07	930	936	916	917	308,000	917
2006-09-06	945	950	939	939	111,000	939
2006-09-05	944	947	937	944	215,000	944
2006-09-04	935	942	931	942	255,000	942
2006-09-01	943	945	924	925	225,000	925
2006-08-31	919	941	919	941	203,000	941
2006-08-30	930	943	918	924	218,000	924
2006-08-29	940	964	927	930	314,000	930
2006-08-28	974	974	932	937	213,000	937
2006-08-25	973	982	962	964	139,000	964
2006-08-24	983	987	957	965	171,000	965
2006-08-23	979	990	979	984	106,000	984
2006-08-22	984	987	976	983	127,000	983
2006-08-21	1,001	1,001	980	984	141,000	984
2006-08-18	985	998	982	991	123,000	991
2006-08-17	983	992	981	983	171,000	983
2006-08-16	982	985	975	983	209,000	983
2006-08-15	981	985	967	972	222,000	972
2006-08-14	983	983	973	980	132,000	980
2006-08-11	971	992	950	963	172,000	963
2006-08-10	966	985	966	970	164,000	970
2006-08-09	966	967	936	964	175,000	964
2006-08-08	960	985	960	976	96,000	976
2006-08-07	987	994	964	967	218,000	967
2006-08-04	997	1,006	990	1,002	241,000	1,002
2006-08-03	1,003	1,025	1,002	1,005	411,000	1,005
2006-08-02	989	993	979	993	197,000	993
2006-08-01	989	1,016	985	999	396,000	999
2006-07-31	987	995	970	979	358,000	979
2006-07-28	986	988	960	981	369,000	981
2006-07-27	950	969	942	964	134,000	964
2006-07-26	952	958	937	949	84,000	949
2006-07-25	947	963	945	952	270,000	952
2006-07-24	969	969	916	941	342,000	941
2006-07-21	965	980	962	969	212,000	969
2006-07-20	984	995	979	995	146,000	995
2006-07-19	964	972	934	955	232,000	955
2006-07-18	979	990	971	974	237,000	974
2006-07-14	999	1,010	986	1,010	264,000	1,010
2006-07-13	998	1,014	998	1,002	193,000	1,002
2006-07-12	1,006	1,010	998	1,008	177,000	1,008
2006-07-11	1,019	1,030	998	1,021	194,000	1,021
2006-07-10	1,001	1,025	983	1,021	142,000	1,021
2006-07-07	1,014	1,019	1,000	1,010	152,000	1,010
2006-07-06	1,009	1,009	988	998	66,000	998
2006-07-05	1,000	1,012	1,000	1,005	111,000	1,005
2006-07-04	1,029	1,029	1,005	1,019	111,000	1,019
2006-07-03	1,007	1,020	1,007	1,009	79,000	1,009
2006-06-30	1,022	1,024	982	997	144,000	997
2006-06-29	961	992	961	992	241,000	992
2006-06-28	963	974	960	967	106,000	967
2006-06-27	966	974	961	968	36,000	968
2006-06-26	965	981	949	966	81,000	966
2006-06-23	957	958	942	955	90,000	955
2006-06-22	943	970	943	967	171,000	967
2006-06-21	953	960	927	933	172,000	933
2006-06-20	925	953	920	933	171,000	933
2006-06-19	951	952	927	934	198,000	934
2006-06-16	952	952	922	941	161,000	941
2006-06-15	917	921	895	902	139,000	902
2006-06-14	872	905	869	887	149,000	887
2006-06-13	913	913	889	892	278,000	892
2006-06-12	910	928	907	922	232,000	922
2006-06-09	900	932	894	906	366,000	906
2006-06-08	932	934	886	896	396,000	896
2006-06-07	981	981	932	944	416,000	944
2006-06-06	985	997	972	977	167,000	977
2006-06-05	1,019	1,028	997	1,005	220,000	1,005
2006-06-02	1,030	1,030	978	1,018	258,000	1,018
2006-06-01	1,047	1,050	1,013	1,018	153,000	1,018
2006-05-31	1,026	1,040	1,020	1,027	138,000	1,027
2006-05-30	1,062	1,065	1,046	1,051	168,000	1,051
2006-05-29	1,073	1,074	1,054	1,062	203,000	1,062
2006-05-26	1,068	1,077	1,060	1,072	401,000	1,072
2006-05-25	1,038	1,046	1,028	1,035	211,000	1,035
2006-05-24	1,031	1,058	1,031	1,058	195,000	1,058
2006-05-23	1,071	1,071	1,025	1,040	380,000	1,040
2006-05-22	1,084	1,086	1,027	1,053	371,000	1,053
2006-05-19	1,074	1,084	1,053	1,081	318,000	1,081
2006-05-18	1,056	1,079	1,038	1,074	557,000	1,074
2006-05-17	1,061	1,068	1,046	1,065	416,000	1,065
2006-05-16	1,072	1,077	1,041	1,046	351,000	1,046
2006-05-15	1,050	1,059	1,042	1,050	102,000	1,050
2006-05-12	1,066	1,070	1,050	1,061	168,000	1,061
2006-05-11	1,081	1,086	1,057	1,069	147,000	1,069
2006-05-10	1,097	1,097	1,072	1,080	132,000	1,080
2006-05-09	1,096	1,101	1,090	1,096	121,000	1,096
2006-05-08	1,118	1,118	1,100	1,102	165,000	1,102
2006-05-02	1,087	1,105	1,087	1,102	298,000	1,102
2006-05-01	1,075	1,090	1,067	1,087	268,000	1,087
2006-04-28	1,062	1,078	1,057	1,071	195,000	1,071
2006-04-27	1,060	1,070	1,053	1,061	92,000	1,061
2006-04-26	1,060	1,075	1,057	1,060	203,000	1,060
2006-04-25	1,036	1,048	1,029	1,043	134,000	1,043
2006-04-24	1,065	1,066	1,028	1,034	158,000	1,034
2006-04-21	1,072	1,080	1,061	1,065	106,000	1,065
2006-04-20	1,081	1,082	1,060	1,065	90,000	1,065
2006-04-19	1,079	1,090	1,070	1,070	92,000	1,070
2006-04-18	1,075	1,078	1,061	1,074	95,000	1,074
2006-04-17	1,082	1,094	1,071	1,071	107,000	1,071
2006-04-14	1,090	1,092	1,078	1,078	82,000	1,078
2006-04-13	1,082	1,110	1,068	1,082	135,000	1,082
2006-04-12	1,090	1,100	1,082	1,082	150,000	1,082
2006-04-11	1,116	1,116	1,093	1,100	116,000	1,100
2006-04-10	1,120	1,122	1,110	1,115	97,000	1,115
2006-04-07	1,120	1,126	1,104	1,126	111,000	1,126
2006-04-06	1,112	1,125	1,110	1,123	94,000	1,123
2006-04-05	1,127	1,135	1,111	1,113	138,000	1,113
2006-04-04	1,139	1,147	1,121	1,129	163,000	1,129
2006-04-03	1,119	1,148	1,107	1,136	255,000	1,136
2006-03-31	1,135	1,135	1,123	1,123	122,000	1,123
2006-03-30	1,150	1,150	1,116	1,130	135,000	1,130
2006-03-29	1,121	1,146	1,114	1,135	162,000	1,135
2006-03-28	1,120	1,138	1,113	1,129	97,000	1,129
2006-03-27	1,107	1,134	1,107	1,126	111,000	1,126
2006-03-24	1,138	1,138	1,110	1,118	178,000	1,118
2006-03-23	1,115	1,125	1,102	1,108	157,000	1,108
2006-03-22	1,100	1,114	1,093	1,105	161,000	1,105
2006-03-20	1,079	1,098	1,075	1,090	116,000	1,090
2006-03-17	1,070	1,072	1,045	1,072	144,000	1,072
2006-03-16	1,071	1,071	1,046	1,058	169,000	1,058
2006-03-15	1,065	1,087	1,050	1,068	408,000	1,068
2006-03-14	1,100	1,100	1,075	1,085	144,000	1,085
2006-03-13	1,067	1,088	1,067	1,083	124,000	1,083
2006-03-10	1,020	1,085	1,020	1,068	455,000	1,068
2006-03-09	1,007	1,047	1,004	1,036	275,000	1,036
2006-03-08	1,015	1,039	1,000	1,004	151,000	1,004
2006-03-07	1,046	1,046	1,016	1,019	105,000	1,019
2006-03-06	1,018	1,036	1,013	1,025	156,000	1,025
2006-03-03	1,029	1,045	1,004	1,017	259,000	1,017
2006-03-02	1,065	1,068	1,029	1,029	269,000	1,029
2006-03-01	1,060	1,070	1,035	1,053	242,000	1,053
2006-02-28	1,125	1,125	1,060	1,085	276,000	1,085
2006-02-27	1,099	1,120	1,090	1,120	188,000	1,120
2006-02-24	1,090	1,091	1,063	1,079	202,000	1,079
2006-02-23	1,043	1,076	1,038	1,070	200,000	1,070
2006-02-22	1,014	1,045	1,011	1,023	126,000	1,023
2006-02-21	963	1,028	960	1,014	175,000	1,014
2006-02-20	995	1,005	950	973	247,000	973
2006-02-17	1,050	1,053	1,011	1,014	189,000	1,014
2006-02-16	1,011	1,063	1,011	1,034	374,000	1,034
2006-02-15	1,062	1,078	1,022	1,031	152,000	1,031
2006-02-14	1,010	1,081	987	1,060	412,000	1,060
2006-02-13	1,119	1,120	1,048	1,050	239,000	1,050
2006-02-10	1,168	1,168	1,116	1,131	139,000	1,131
2006-02-09	1,142	1,170	1,142	1,153	150,000	1,153
2006-02-08	1,160	1,167	1,122	1,142	151,000	1,142
2006-02-07	1,170	1,175	1,161	1,166	164,000	1,166
2006-02-06	1,169	1,178	1,155	1,169	176,000	1,169
2006-02-03	1,169	1,170	1,153	1,158	90,000	1,158
2006-02-02	1,165	1,176	1,150	1,166	163,000	1,166
2006-02-01	1,160	1,179	1,160	1,166	100,000	1,166
2006-01-31	1,172	1,180	1,156	1,173	114,000	1,173
2006-01-30	1,183	1,199	1,172	1,172	376,000	1,172
2006-01-27	1,170	1,178	1,166	1,171	227,000	1,171
2006-01-26	1,170	1,173	1,158	1,166	517,000	1,166
2006-01-25	1,130	1,182	1,130	1,158	259,000	1,158
2006-01-24	1,100	1,125	1,095	1,116	162,000	1,116
2006-01-23	1,100	1,122	1,080	1,091	241,000	1,091
2006-01-20	1,122	1,162	1,122	1,148	333,000	1,148
2006-01-19	1,039	1,147	1,039	1,118	278,000	1,118
2006-01-18	1,120	1,126	1,002	1,059	332,000	1,059
2006-01-17	1,165	1,179	1,145	1,146	147,000	1,146
2006-01-16	1,162	1,187	1,162	1,179	123,000	1,179
2006-01-13	1,181	1,190	1,153	1,177	257,000	1,177
2006-01-12	1,213	1,213	1,185	1,193	254,000	1,193
2006-01-11	1,195	1,203	1,160	1,197	462,000	1,197
2006-01-10	1,188	1,244	1,181	1,215	957,000	1,215
2006-01-06	1,081	1,170	1,078	1,148	455,000	1,148
2006-01-05	1,051	1,080	1,051	1,080	140,000	1,080
2006-01-04	1,046	1,064	1,046	1,056	70,000	1,056

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