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