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