6140 旭ダイヤモンド工業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	502	505	498	503	49,000	503
2008-12-29	504	505	492	504	66,000	504
2008-12-26	512	512	501	504	90,000	504
2008-12-25	497	500	491	497	90,000	497
2008-12-24	521	521	491	495	193,000	495
2008-12-22	525	540	524	531	130,000	531
2008-12-19	545	546	534	535	166,000	535
2008-12-18	590	595	559	563	134,000	563
2008-12-17	592	593	572	590	84,000	590
2008-12-16	608	609	591	602	183,000	602
2008-12-15	605	613	599	608	265,000	608
2008-12-12	588	601	561	585	515,000	585
2008-12-11	575	586	561	580	209,000	580
2008-12-10	559	583	556	575	315,000	575
2008-12-09	525	559	525	549	259,000	549
2008-12-08	535	549	528	545	290,000	545
2008-12-05	548	573	548	560	539,000	560
2008-12-04	533	540	510	518	228,000	518
2008-12-03	551	569	532	541	200,000	541
2008-12-02	580	593	561	561	172,000	561
2008-12-01	575	603	570	579	91,000	579
2008-11-28	578	588	571	585	186,000	585
2008-11-27	607	616	587	596	179,000	596
2008-11-26	609	613	605	607	252,000	607
2008-11-25	609	613	584	599	347,000	599
2008-11-21	552	610	552	609	367,000	609
2008-11-20	569	573	546	552	213,000	552
2008-11-19	578	589	567	570	277,000	570
2008-11-18	587	587	559	561	310,000	561
2008-11-17	562	596	562	587	274,000	587
2008-11-14	558	590	558	562	276,000	562
2008-11-13	551	557	534	535	218,000	535
2008-11-12	566	583	566	574	304,000	574
2008-11-11	570	581	565	566	217,000	566
2008-11-10	556	575	550	569	271,000	569
2008-11-07	537	562	529	535	308,000	535
2008-11-06	564	566	533	538	264,000	538
2008-11-05	525	568	514	566	442,000	566
2008-11-04	480	507	469	505	206,000	505
2008-10-31	475	480	459	459	299,000	459
2008-10-30	469	476	458	475	242,000	475
2008-10-29	489	489	448	468	147,000	468
2008-10-28	400	454	395	454	206,000	454
2008-10-27	436	442	400	405	174,000	405
2008-10-24	457	457	420	423	224,000	423
2008-10-23	440	447	427	447	265,000	447
2008-10-22	460	469	449	450	78,000	450
2008-10-21	476	485	458	470	120,000	470
2008-10-20	461	475	455	473	156,000	473
2008-10-17	468	471	445	466	152,000	466
2008-10-16	498	498	441	441	185,000	441
2008-10-15	515	530	480	501	162,000	501
2008-10-14	494	508	486	508	111,000	508
2008-10-10	451	452	432	444	196,000	444
2008-10-09	454	471	453	456	165,000	456
2008-10-08	475	481	453	454	171,000	454
2008-10-07	469	506	458	495	179,000	495
2008-10-06	521	529	482	494	235,000	494
2008-10-03	552	567	506	511	223,000	511
2008-10-02	600	610	547	551	215,000	551
2008-10-01	612	626	586	590	162,000	590
2008-09-30	609	609	589	607	133,000	607
2008-09-29	637	654	623	629	183,000	629
2008-09-26	687	687	633	641	271,000	641
2008-09-25	681	691	677	689	120,000	689
2008-09-24	740	740	704	709	132,000	709
2008-09-22	740	740	718	720	127,000	720
2008-09-19	715	723	703	719	379,000	719
2008-09-18	699	725	680	715	170,000	715
2008-09-17	686	703	685	703	173,000	703
2008-09-16	647	686	647	685	155,000	685
2008-09-12	698	712	698	707	191,000	707
2008-09-11	691	702	691	694	186,000	694
2008-09-10	690	712	688	690	219,000	690
2008-09-09	727	729	705	710	207,000	710
2008-09-08	730	741	724	726	207,000	726
2008-09-05	731	742	724	738	152,000	738
2008-09-04	747	750	737	741	162,000	741
2008-09-03	746	757	739	747	210,000	747
2008-09-02	749	750	737	746	193,000	746
2008-09-01	740	752	738	749	144,000	749
2008-08-29	730	740	721	740	132,000	740
2008-08-28	720	721	706	710	181,000	710
2008-08-27	723	724	705	721	131,000	721
2008-08-26	725	733	716	733	218,000	733
2008-08-25	716	726	716	725	119,000	725
2008-08-22	715	715	699	706	135,000	706
2008-08-21	705	720	705	715	112,000	715
2008-08-20	693	715	693	703	124,000	703
2008-08-19	710	710	691	691	128,000	691
2008-08-18	702	718	702	710	211,000	710
2008-08-15	688	702	688	702	117,000	702
2008-08-14	686	696	684	688	120,000	688
2008-08-13	693	696	677	686	206,000	686
2008-08-12	699	703	687	692	98,000	692
2008-08-11	693	699	691	692	54,000	692
2008-08-08	688	697	681	693	85,000	693
2008-08-07	703	703	680	688	94,000	688
2008-08-06	674	705	673	702	142,000	702
2008-08-05	654	680	654	673	187,000	673
2008-08-04	687	687	643	644	310,000	644
2008-08-01	689	693	656	667	187,000	667
2008-07-31	699	708	693	704	122,000	704
2008-07-30	698	715	698	707	159,000	707
2008-07-29	698	700	684	688	255,000	688
2008-07-28	731	731	711	712	115,000	712
2008-07-25	744	752	724	726	150,000	726
2008-07-24	727	745	727	743	101,000	743
2008-07-23	730	739	724	725	178,000	725
2008-07-22	725	733	714	731	201,000	731
2008-07-18	750	753	725	727	137,000	727
2008-07-17	734	740	726	739	139,000	739
2008-07-16	736	736	717	725	200,000	725
2008-07-15	725	728	705	728	291,000	728
2008-07-14	750	750	729	735	319,000	735
2008-07-11	765	766	751	758	232,000	758
2008-07-10	755	780	751	775	188,000	775
2008-07-09	760	770	755	756	169,000	756
2008-07-08	773	773	732	746	419,000	746
2008-07-07	776	783	766	782	126,000	782
2008-07-04	760	779	758	776	325,000	776
2008-07-03	735	740	713	740	254,000	740
2008-07-02	761	761	735	740	270,000	740
2008-07-01	763	772	740	751	304,000	751
2008-06-30	788	788	762	762	194,000	762
2008-06-27	780	783	771	778	200,000	778
2008-06-26	785	789	777	786	166,000	786
2008-06-25	771	778	760	775	132,000	775
2008-06-24	764	769	760	768	102,000	768
2008-06-23	738	755	738	753	125,000	753
2008-06-20	770	773	756	760	78,000	760
2008-06-19	789	789	761	768	152,000	768
2008-06-18	774	790	773	786	149,000	786
2008-06-17	779	780	769	773	87,000	773
2008-06-16	773	778	761	778	268,000	778
2008-06-13	732	756	731	749	283,000	749
2008-06-12	739	766	730	742	255,000	742
2008-06-11	741	743	735	739	141,000	739
2008-06-10	747	750	729	731	175,000	731
2008-06-09	733	738	726	726	111,000	726
2008-06-06	770	770	753	753	95,000	753
2008-06-05	774	777	760	770	136,000	770
2008-06-04	738	772	738	771	173,000	771
2008-06-03	765	765	739	743	298,000	743
2008-06-02	768	782	750	780	104,000	780
2008-05-30	744	782	736	777	275,000	777
2008-05-29	715	735	715	735	129,000	735
2008-05-28	718	719	706	706	106,000	706
2008-05-27	702	720	702	718	147,000	718
2008-05-26	717	723	705	709	119,000	709
2008-05-23	716	726	713	716	97,000	716
2008-05-22	712	730	703	726	161,000	726
2008-05-21	716	718	704	711	172,000	711
2008-05-20	685	722	685	719	298,000	719
2008-05-19	690	695	682	692	202,000	692
2008-05-16	709	709	689	700	180,000	700
2008-05-15	691	706	691	695	262,000	695
2008-05-14	687	689	678	688	401,000	688
2008-05-13	664	669	657	667	325,000	667
2008-05-12	695	695	651	656	306,000	656
2008-05-09	718	718	688	695	136,000	695
2008-05-08	725	725	716	717	99,000	717
2008-05-07	720	727	720	726	137,000	726
2008-05-02	707	717	704	715	118,000	715
2008-05-01	708	713	707	710	85,000	710
2008-04-30	719	723	699	718	186,000	718
2008-04-28	709	720	705	720	95,000	720
2008-04-25	697	702	687	700	96,000	700
2008-04-24	695	695	682	687	81,000	687
2008-04-23	691	692	681	688	64,000	688
2008-04-22	698	698	685	691	160,000	691
2008-04-21	700	702	688	700	149,000	700
2008-04-18	681	697	675	697	180,000	697
2008-04-17	676	694	676	691	135,000	691
2008-04-16	661	672	654	671	184,000	671
2008-04-15	669	674	654	670	122,000	670
2008-04-14	629	664	629	661	215,000	661
2008-04-11	638	660	634	659	123,000	659
2008-04-10	635	650	631	637	242,000	637
2008-04-09	684	685	666	674	231,000	674
2008-04-08	671	689	670	685	306,000	685
2008-04-07	666	666	640	662	106,000	662
2008-04-04	673	676	654	656	134,000	656
2008-04-03	644	676	637	673	301,000	673
2008-04-02	642	670	642	653	274,000	653
2008-04-01	601	647	594	632	541,000	632
2008-03-31	587	602	583	591	214,000	591
2008-03-28	587	589	579	585	346,000	585
2008-03-27	599	605	587	590	262,000	590
2008-03-26	603	616	595	599	127,000	599
2008-03-25	641	641	607	611	296,000	611
2008-03-24	610	620	600	601	213,000	601
2008-03-21	615	627	596	600	467,000	600
2008-03-19	599	606	578	590	386,000	590
2008-03-18	584	600	571	579	308,000	579
2008-03-17	590	598	572	582	344,000	582
2008-03-14	620	624	606	609	352,000	609
2008-03-13	642	656	628	634	257,000	634
2008-03-12	685	697	644	652	276,000	652
2008-03-11	630	640	625	637	301,000	637
2008-03-10	671	671	636	639	349,000	639
2008-03-07	688	693	677	686	280,000	686
2008-03-06	683	706	679	698	292,000	698
2008-03-05	683	687	675	683	197,000	683
2008-03-04	702	702	685	689	281,000	689
2008-03-03	709	710	688	692	330,000	692
2008-02-29	715	726	705	710	305,000	710
2008-02-28	720	738	719	732	200,000	732
2008-02-27	722	728	718	719	214,000	719
2008-02-26	728	730	711	718	280,000	718
2008-02-25	702	721	702	718	320,000	718
2008-02-22	696	717	693	706	301,000	706
2008-02-21	716	717	709	712	660,000	712
2008-02-20	739	742	715	716	397,000	716
2008-02-19	749	759	736	754	339,000	754
2008-02-18	754	766	748	754	229,000	754
2008-02-15	740	768	731	764	276,000	764
2008-02-14	752	763	739	752	376,000	752
2008-02-13	735	753	731	743	342,000	743
2008-02-12	732	745	728	734	254,000	734
2008-02-08	763	772	748	750	193,000	750
2008-02-07	747	764	743	753	289,000	753
2008-02-06	790	790	746	748	220,000	748
2008-02-05	772	787	770	785	169,000	785
2008-02-04	772	787	772	782	263,000	782
2008-02-01	767	782	747	772	293,000	772
2008-01-31	729	768	718	767	241,000	767
2008-01-30	737	752	729	733	243,000	733
2008-01-29	736	754	724	754	249,000	754
2008-01-28	774	790	735	736	187,000	736
2008-01-25	750	764	745	764	177,000	764
2008-01-24	699	727	699	720	155,000	720
2008-01-23	685	713	685	691	278,000	691
2008-01-22	695	696	672	672	314,000	672
2008-01-21	741	747	703	704	331,000	704
2008-01-18	700	744	687	738	254,000	738
2008-01-17	685	721	685	716	354,000	716
2008-01-16	696	700	658	675	324,000	675
2008-01-15	745	746	705	706	284,000	706
2008-01-11	750	763	730	742	284,000	742
2008-01-10	774	774	750	750	325,000	750
2008-01-09	761	775	758	774	175,000	774
2008-01-08	780	789	760	761	232,000	761
2008-01-07	770	789	766	780	206,000	780
2008-01-04	807	824	768	776	252,000	776

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