6140 旭ダイヤモンド工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	793	817	792	807	207,000	807
2007-12-27	821	839	821	833	198,000	833
2007-12-26	822	832	812	831	188,000	831
2007-12-25	814	820	804	812	206,000	812
2007-12-21	786	815	786	813	205,000	813
2007-12-20	814	820	806	806	144,000	806
2007-12-19	815	822	815	817	140,000	817
2007-12-18	813	816	799	812	176,000	812
2007-12-17	839	840	814	816	195,000	816
2007-12-14	825	850	825	839	275,000	839
2007-12-13	845	845	824	825	236,000	825
2007-12-12	840	846	830	845	135,000	845
2007-12-11	828	844	828	843	199,000	843
2007-12-10	829	830	821	828	101,000	828
2007-12-07	838	838	810	829	279,000	829
2007-12-06	815	828	814	828	141,000	828
2007-12-05	805	815	801	814	150,000	814
2007-12-04	835	835	801	803	275,000	803
2007-12-03	828	830	815	819	145,000	819
2007-11-30	810	828	808	828	329,000	828
2007-11-29	785	810	785	805	183,000	805
2007-11-28	785	793	777	784	204,000	784
2007-11-27	785	790	763	784	250,000	784
2007-11-26	775	795	764	785	176,000	785
2007-11-22	762	783	752	775	244,000	775
2007-11-21	758	778	758	762	294,000	762
2007-11-20	750	767	730	764	335,000	764
2007-11-19	786	787	763	767	163,000	767
2007-11-16	797	797	777	785	183,000	785
2007-11-15	795	807	785	797	162,000	797
2007-11-14	784	797	780	791	192,000	791
2007-11-13	760	786	757	776	245,000	776
2007-11-12	780	780	755	760	223,000	760
2007-11-09	783	790	778	780	189,000	780
2007-11-08	772	783	770	781	191,000	781
2007-11-07	814	814	789	791	182,000	791
2007-11-06	800	812	798	802	158,000	802
2007-11-05	802	812	795	799	262,000	799
2007-11-02	799	816	799	812	135,000	812
2007-11-01	822	832	817	820	197,000	820
2007-10-31	793	815	792	812	177,000	812
2007-10-30	784	796	781	792	269,000	792
2007-10-29	781	795	781	785	146,000	785
2007-10-26	775	784	767	781	136,000	781
2007-10-25	778	779	763	771	129,000	771
2007-10-24	784	786	771	776	165,000	776
2007-10-23	773	788	766	783	139,000	783
2007-10-22	759	793	759	782	239,000	782
2007-10-19	804	809	798	799	185,000	799
2007-10-18	795	816	792	814	146,000	814
2007-10-17	809	809	780	801	171,000	801
2007-10-16	820	822	812	812	188,000	812
2007-10-15	830	832	825	829	66,000	829
2007-10-12	826	832	826	826	122,000	826
2007-10-11	816	832	816	832	135,000	832
2007-10-10	814	828	814	826	143,000	826
2007-10-09	812	833	812	824	260,000	824
2007-10-05	817	817	800	813	186,000	813
2007-10-04	832	832	810	817	204,000	817
2007-10-03	827	833	826	832	113,000	832
2007-10-02	826	837	826	831	150,000	831
2007-10-01	830	845	825	830	171,000	830
2007-09-28	816	827	810	817	294,000	817
2007-09-27	799	802	794	802	146,000	802
2007-09-26	785	791	780	790	276,000	790
2007-09-25	791	805	789	803	175,000	803
2007-09-21	806	806	786	797	199,000	797
2007-09-20	810	815	790	798	128,000	798
2007-09-19	794	802	786	800	258,000	800
2007-09-18	806	806	784	784	185,000	784
2007-09-14	796	810	796	806	210,000	806
2007-09-13	803	805	796	796	197,000	796
2007-09-12	804	806	790	794	143,000	794
2007-09-11	795	805	789	794	176,000	794
2007-09-10	800	806	794	800	181,000	800
2007-09-07	819	822	803	811	167,000	811
2007-09-06	796	815	796	811	198,000	811
2007-09-05	821	827	807	809	139,000	809
2007-09-04	820	830	811	820	160,000	820
2007-09-03	818	823	810	819	104,000	819
2007-08-31	799	817	798	817	169,000	817
2007-08-30	804	813	797	802	108,000	802
2007-08-29	802	802	791	794	169,000	794
2007-08-28	798	806	796	802	84,000	802
2007-08-27	817	819	806	808	96,000	808
2007-08-24	818	818	805	809	110,000	809
2007-08-23	804	814	796	807	258,000	807
2007-08-22	812	821	796	799	218,000	799
2007-08-21	815	815	793	805	161,000	805
2007-08-20	800	804	788	796	209,000	796
2007-08-17	821	828	750	758	553,000	758
2007-08-16	827	833	810	827	262,000	827
2007-08-15	854	854	836	837	277,000	837
2007-08-14	862	868	844	856	260,000	856
2007-08-13	883	883	862	866	283,000	866
2007-08-10	890	909	869	893	441,000	893
2007-08-09	860	910	860	898	786,000	898
2007-08-08	853	862	849	856	260,000	856
2007-08-07	871	873	846	853	478,000	853
2007-08-06	859	870	853	869	190,000	869
2007-08-03	862	869	853	859	198,000	859
2007-08-02	863	868	850	865	324,000	865
2007-08-01	870	876	860	862	193,000	862
2007-07-31	861	879	861	872	132,000	872
2007-07-30	847	870	846	867	217,000	867
2007-07-27	865	874	855	860	193,000	860
2007-07-26	883	901	880	886	321,000	886
2007-07-25	887	887	865	883	159,000	883
2007-07-24	885	898	877	895	264,000	895
2007-07-23	890	899	887	894	201,000	894
2007-07-20	903	903	894	900	232,000	900
2007-07-19	900	902	890	902	300,000	902
2007-07-18	895	897	880	882	116,000	882
2007-07-17	902	906	890	894	138,000	894
2007-07-13	906	909	895	900	218,000	900
2007-07-12	907	914	900	903	215,000	903
2007-07-11	909	909	900	905	155,000	905
2007-07-10	917	917	908	914	118,000	914
2007-07-09	918	924	911	916	209,000	916
2007-07-06	920	922	905	910	421,000	910
2007-07-05	930	934	923	925	189,000	925
2007-07-04	930	932	923	929	186,000	929
2007-07-03	933	933	915	925	163,000	925
2007-07-02	923	934	923	933	367,000	933
2007-06-29	907	919	905	916	292,000	916
2007-06-28	887	898	885	897	218,000	897
2007-06-27	900	901	877	885	888,000	885
2007-06-26	914	915	901	903	421,000	903
2007-06-25	903	922	903	910	383,000	910
2007-06-22	900	911	899	910	480,000	910
2007-06-21	876	898	872	897	433,000	897
2007-06-20	878	881	873	876	250,000	876
2007-06-19	879	880	874	877	163,000	877
2007-06-18	882	882	876	879	315,000	879
2007-06-15	860	872	854	867	662,000	867
2007-06-14	858	858	845	850	634,000	850
2007-06-13	873	874	851	858	363,000	858
2007-06-12	869	879	863	873	355,000	873
2007-06-11	870	876	856	862	579,000	862
2007-06-08	860	864	848	854	374,000	854
2007-06-07	869	883	866	877	329,000	877
2007-06-06	865	873	857	870	261,000	870
2007-06-05	853	863	850	862	290,000	862
2007-06-04	869	870	858	861	266,000	861
2007-06-01	860	865	859	863	238,000	863
2007-05-31	856	858	852	857	285,000	857
2007-05-30	843	851	838	851	411,000	851
2007-05-29	848	850	830	834	604,000	834
2007-05-28	840	852	836	840	458,000	840
2007-05-25	860	860	835	840	493,000	840
2007-05-24	867	867	848	860	548,000	860
2007-05-23	864	884	863	867	631,000	867
2007-05-22	845	860	840	859	339,000	859
2007-05-21	848	848	837	844	331,000	844
2007-05-18	847	855	828	839	414,000	839
2007-05-17	841	848	838	840	360,000	840
2007-05-16	834	834	818	821	411,000	821
2007-05-15	851	851	832	833	322,000	833
2007-05-14	858	861	847	850	344,000	850
2007-05-11	850	850	832	838	240,000	838
2007-05-10	846	856	842	850	217,000	850
2007-05-09	850	857	844	846	273,000	846
2007-05-08	855	859	855	857	103,000	857
2007-05-07	850	856	847	855	192,000	855
2007-05-02	852	853	835	849	245,000	849
2007-05-01	842	854	841	851	186,000	851
2007-04-27	828	846	828	841	218,000	841
2007-04-26	839	840	826	838	166,000	838
2007-04-25	827	831	823	829	188,000	829
2007-04-24	837	838	826	836	172,000	836
2007-04-23	829	844	825	836	192,000	836
2007-04-20	838	844	831	839	205,000	839
2007-04-19	844	845	831	838	267,000	838
2007-04-18	835	845	830	843	165,000	843
2007-04-17	846	852	826	826	365,000	826
2007-04-16	843	852	840	845	182,000	845
2007-04-13	843	848	833	834	183,000	834
2007-04-12	850	850	843	843	159,000	843
2007-04-11	856	856	844	846	294,000	846
2007-04-10	852	860	851	858	250,000	858
2007-04-09	850	859	848	859	228,000	859
2007-04-06	841	858	836	846	159,000	846
2007-04-05	848	855	843	849	334,000	849
2007-04-04	845	848	841	847	224,000	847
2007-04-03	833	846	828	835	275,000	835
2007-04-02	862	863	830	833	302,000	833
2007-03-30	862	863	853	862	243,000	862
2007-03-29	844	859	838	859	178,000	859
2007-03-28	848	850	842	846	122,000	846
2007-03-27	850	854	837	848	155,000	848
2007-03-26	854	854	844	852	273,000	852
2007-03-23	847	847	830	844	246,000	844
2007-03-22	843	846	839	843	227,000	843
2007-03-20	833	837	827	833	200,000	833
2007-03-19	818	826	817	823	243,000	823
2007-03-16	834	834	816	817	239,000	817
2007-03-15	825	831	816	825	293,000	825
2007-03-14	822	829	813	815	310,000	815
2007-03-13	857	857	841	842	265,000	842
2007-03-12	860	860	842	850	262,000	850
2007-03-09	823	831	820	830	269,000	830
2007-03-08	806	824	806	823	254,000	823
2007-03-07	820	826	805	806	384,000	806
2007-03-06	795	820	795	818	281,000	818
2007-03-05	820	822	794	795	409,000	795
2007-03-02	835	835	821	822	327,000	822
2007-03-01	838	845	827	835	700,000	835
2007-02-28	816	850	816	845	607,000	845
2007-02-27	893	895	881	886	331,000	886
2007-02-26	893	915	893	913	532,000	913
2007-02-23	880	888	880	888	170,000	888
2007-02-22	878	888	878	886	175,000	886
2007-02-21	881	893	880	888	211,000	888
2007-02-20	877	887	877	887	187,000	887
2007-02-19	877	883	872	879	248,000	879
2007-02-16	860	876	856	874	245,000	874
2007-02-15	853	865	848	862	281,000	862
2007-02-14	848	850	844	845	158,000	845
2007-02-13	852	854	841	848	172,000	848
2007-02-09	836	852	835	850	218,000	850
2007-02-08	851	851	837	837	139,000	837
2007-02-07	853	857	841	842	197,000	842
2007-02-06	842	857	841	848	192,000	848
2007-02-05	853	853	839	839	274,000	839
2007-02-02	863	863	852	853	377,000	853
2007-02-01	870	870	846	856	452,000	856
2007-01-31	878	878	865	869	283,000	869
2007-01-30	878	882	874	876	224,000	876
2007-01-29	875	884	869	879	256,000	879
2007-01-26	875	875	867	875	287,000	875
2007-01-25	878	878	865	865	174,000	865
2007-01-24	875	877	872	875	189,000	875
2007-01-23	873	880	865	875	194,000	875
2007-01-22	883	883	870	873	239,000	873
2007-01-19	876	878	868	871	222,000	871
2007-01-18	865	877	863	871	263,000	871
2007-01-17	868	872	848	866	416,000	866
2007-01-16	868	868	854	862	253,000	862
2007-01-15	850	868	848	868	452,000	868
2007-01-12	861	861	845	850	405,000	850
2007-01-11	853	867	846	851	259,000	851
2007-01-10	876	877	846	853	326,000	853
2007-01-09	877	883	864	875	276,000	875
2007-01-05	909	909	880	883	241,000	883
2007-01-04	909	909	902	907	99,000	907

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