6140 旭ダイヤモンド工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 671 | 671 | 656 | 664 | 120,000 | 664 |
| 2009-12-29 | 688 | 688 | 661 | 680 | 190,000 | 680 |
| 2009-12-28 | 680 | 686 | 675 | 680 | 166,000 | 680 |
| 2009-12-25 | 688 | 690 | 679 | 681 | 140,000 | 681 |
| 2009-12-24 | 672 | 694 | 672 | 691 | 142,000 | 691 |
| 2009-12-22 | 663 | 679 | 663 | 673 | 158,000 | 673 |
| 2009-12-21 | 652 | 668 | 652 | 664 | 142,000 | 664 |
| 2009-12-18 | 639 | 665 | 629 | 662 | 220,000 | 662 |
| 2009-12-17 | 637 | 650 | 637 | 643 | 163,000 | 643 |
| 2009-12-16 | 647 | 655 | 636 | 641 | 124,000 | 641 |
| 2009-12-15 | 643 | 650 | 642 | 647 | 100,000 | 647 |
| 2009-12-14 | 656 | 657 | 630 | 649 | 190,000 | 649 |
| 2009-12-11 | 622 | 647 | 620 | 646 | 282,000 | 646 |
| 2009-12-10 | 627 | 627 | 607 | 620 | 363,000 | 620 |
| 2009-12-09 | 640 | 646 | 634 | 637 | 140,000 | 637 |
| 2009-12-08 | 655 | 655 | 643 | 652 | 186,000 | 652 |
| 2009-12-07 | 650 | 663 | 640 | 658 | 142,000 | 658 |
| 2009-12-04 | 658 | 658 | 639 | 645 | 289,000 | 645 |
| 2009-12-03 | 610 | 647 | 607 | 638 | 292,000 | 638 |
| 2009-12-02 | 597 | 610 | 593 | 607 | 222,000 | 607 |
| 2009-12-01 | 590 | 594 | 571 | 587 | 273,000 | 587 |
| 2009-11-30 | 570 | 592 | 570 | 589 | 307,000 | 589 |
| 2009-11-27 | 555 | 567 | 553 | 558 | 322,000 | 558 |
| 2009-11-26 | 553 | 575 | 541 | 564 | 376,000 | 564 |
| 2009-11-25 | 530 | 555 | 530 | 552 | 216,000 | 552 |
| 2009-11-24 | 547 | 552 | 529 | 536 | 180,000 | 536 |
| 2009-11-20 | 541 | 555 | 530 | 547 | 177,000 | 547 |
| 2009-11-19 | 542 | 542 | 526 | 540 | 142,000 | 540 |
| 2009-11-18 | 534 | 539 | 520 | 532 | 268,000 | 532 |
| 2009-11-17 | 547 | 557 | 527 | 532 | 359,000 | 532 |
| 2009-11-16 | 538 | 555 | 524 | 548 | 286,000 | 548 |
| 2009-11-13 | 560 | 560 | 535 | 547 | 323,000 | 547 |
| 2009-11-12 | 584 | 588 | 549 | 560 | 566,000 | 560 |
| 2009-11-11 | 608 | 620 | 584 | 588 | 270,000 | 588 |
| 2009-11-10 | 622 | 624 | 601 | 615 | 223,000 | 615 |
| 2009-11-09 | 612 | 626 | 600 | 612 | 307,000 | 612 |
| 2009-11-06 | 651 | 656 | 615 | 618 | 317,000 | 618 |
| 2009-11-05 | 672 | 672 | 638 | 641 | 271,000 | 641 |
| 2009-11-04 | 665 | 673 | 653 | 673 | 148,000 | 673 |
| 2009-11-02 | 625 | 660 | 616 | 660 | 292,000 | 660 |
| 2009-10-30 | 650 | 650 | 637 | 643 | 147,000 | 643 |
| 2009-10-29 | 624 | 634 | 624 | 630 | 160,000 | 630 |
| 2009-10-28 | 640 | 648 | 626 | 634 | 137,000 | 634 |
| 2009-10-27 | 664 | 669 | 640 | 644 | 146,000 | 644 |
| 2009-10-26 | 650 | 675 | 645 | 666 | 269,000 | 666 |
| 2009-10-23 | 655 | 655 | 644 | 648 | 168,000 | 648 |
| 2009-10-22 | 651 | 654 | 642 | 654 | 196,000 | 654 |
| 2009-10-21 | 671 | 672 | 653 | 654 | 326,000 | 654 |
| 2009-10-20 | 690 | 690 | 671 | 678 | 247,000 | 678 |
| 2009-10-19 | 686 | 692 | 675 | 686 | 225,000 | 686 |
| 2009-10-16 | 699 | 699 | 673 | 685 | 198,000 | 685 |
| 2009-10-15 | 695 | 704 | 688 | 700 | 217,000 | 700 |
| 2009-10-14 | 690 | 706 | 680 | 703 | 256,000 | 703 |
| 2009-10-13 | 685 | 695 | 676 | 690 | 231,000 | 690 |
| 2009-10-09 | 683 | 698 | 673 | 695 | 327,000 | 695 |
| 2009-10-08 | 650 | 682 | 649 | 673 | 334,000 | 673 |
| 2009-10-07 | 634 | 652 | 628 | 650 | 181,000 | 650 |
| 2009-10-06 | 615 | 640 | 615 | 635 | 255,000 | 635 |
| 2009-10-05 | 618 | 630 | 608 | 627 | 154,000 | 627 |
| 2009-10-02 | 644 | 644 | 615 | 618 | 217,000 | 618 |
| 2009-10-01 | 648 | 648 | 633 | 645 | 162,000 | 645 |
| 2009-09-30 | 646 | 664 | 641 | 652 | 138,000 | 652 |
| 2009-09-29 | 666 | 676 | 643 | 654 | 143,000 | 654 |
| 2009-09-28 | 652 | 661 | 641 | 654 | 216,000 | 654 |
| 2009-09-25 | 676 | 688 | 662 | 672 | 320,000 | 672 |
| 2009-09-24 | 713 | 713 | 685 | 701 | 309,000 | 701 |
| 2009-09-18 | 686 | 686 | 660 | 673 | 157,000 | 673 |
| 2009-09-17 | 685 | 691 | 672 | 681 | 255,000 | 681 |
| 2009-09-16 | 704 | 705 | 688 | 692 | 345,000 | 692 |
| 2009-09-15 | 706 | 715 | 706 | 710 | 90,000 | 710 |
| 2009-09-14 | 708 | 723 | 702 | 704 | 262,000 | 704 |
| 2009-09-11 | 717 | 732 | 715 | 726 | 317,000 | 726 |
| 2009-09-10 | 701 | 710 | 698 | 708 | 84,000 | 708 |
| 2009-09-09 | 707 | 711 | 690 | 700 | 196,000 | 700 |
| 2009-09-08 | 694 | 714 | 687 | 713 | 216,000 | 713 |
| 2009-09-07 | 697 | 706 | 684 | 685 | 253,000 | 685 |
| 2009-09-04 | 675 | 697 | 673 | 697 | 231,000 | 697 |
| 2009-09-03 | 695 | 697 | 673 | 674 | 328,000 | 674 |
| 2009-09-02 | 703 | 704 | 692 | 695 | 338,000 | 695 |
| 2009-09-01 | 704 | 718 | 703 | 713 | 206,000 | 713 |
| 2009-08-31 | 702 | 713 | 697 | 698 | 220,000 | 698 |
| 2009-08-28 | 696 | 707 | 696 | 703 | 200,000 | 703 |
| 2009-08-27 | 686 | 699 | 686 | 695 | 215,000 | 695 |
| 2009-08-26 | 684 | 699 | 682 | 695 | 248,000 | 695 |
| 2009-08-25 | 644 | 678 | 639 | 676 | 297,000 | 676 |
| 2009-08-24 | 642 | 659 | 641 | 654 | 165,000 | 654 |
| 2009-08-21 | 645 | 647 | 624 | 635 | 155,000 | 635 |
| 2009-08-20 | 636 | 656 | 629 | 652 | 237,000 | 652 |
| 2009-08-19 | 653 | 656 | 639 | 641 | 151,000 | 641 |
| 2009-08-18 | 646 | 676 | 646 | 653 | 178,000 | 653 |
| 2009-08-17 | 660 | 666 | 650 | 653 | 126,000 | 653 |
| 2009-08-14 | 672 | 675 | 668 | 669 | 127,000 | 669 |
| 2009-08-13 | 680 | 680 | 671 | 678 | 98,000 | 678 |
| 2009-08-12 | 670 | 685 | 666 | 680 | 162,000 | 680 |
| 2009-08-11 | 636 | 682 | 636 | 675 | 339,000 | 675 |
| 2009-08-10 | 626 | 637 | 623 | 636 | 108,000 | 636 |
| 2009-08-07 | 616 | 631 | 616 | 626 | 172,000 | 626 |
| 2009-08-06 | 612 | 628 | 612 | 615 | 98,000 | 615 |
| 2009-08-05 | 632 | 635 | 617 | 621 | 135,000 | 621 |
| 2009-08-04 | 649 | 653 | 631 | 636 | 183,000 | 636 |
| 2009-08-03 | 625 | 640 | 625 | 630 | 171,000 | 630 |
| 2009-07-31 | 634 | 636 | 622 | 630 | 157,000 | 630 |
| 2009-07-30 | 629 | 630 | 597 | 614 | 185,000 | 614 |
| 2009-07-29 | 620 | 635 | 620 | 625 | 124,000 | 625 |
| 2009-07-28 | 638 | 638 | 622 | 626 | 93,000 | 626 |
| 2009-07-27 | 647 | 653 | 634 | 638 | 141,000 | 638 |
| 2009-07-24 | 629 | 655 | 627 | 647 | 435,000 | 647 |
| 2009-07-23 | 638 | 645 | 626 | 626 | 408,000 | 626 |
| 2009-07-22 | 612 | 655 | 612 | 648 | 408,000 | 648 |
| 2009-07-21 | 590 | 616 | 590 | 607 | 163,000 | 607 |
| 2009-07-17 | 595 | 595 | 580 | 588 | 49,000 | 588 |
| 2009-07-16 | 596 | 598 | 585 | 590 | 276,000 | 590 |
| 2009-07-15 | 563 | 580 | 553 | 566 | 163,000 | 566 |
| 2009-07-14 | 551 | 568 | 547 | 563 | 262,000 | 563 |
| 2009-07-13 | 591 | 591 | 551 | 551 | 270,000 | 551 |
| 2009-07-10 | 595 | 595 | 579 | 581 | 137,000 | 581 |
| 2009-07-09 | 600 | 607 | 585 | 585 | 331,000 | 585 |
| 2009-07-08 | 585 | 624 | 573 | 619 | 573,000 | 619 |
| 2009-07-07 | 578 | 591 | 575 | 585 | 474,000 | 585 |
| 2009-07-06 | 556 | 575 | 556 | 571 | 325,000 | 571 |
| 2009-07-03 | 560 | 569 | 553 | 558 | 223,000 | 558 |
| 2009-07-02 | 553 | 564 | 553 | 557 | 169,000 | 557 |
| 2009-07-01 | 541 | 562 | 534 | 552 | 228,000 | 552 |
| 2009-06-30 | 546 | 562 | 544 | 549 | 108,000 | 549 |
| 2009-06-29 | 565 | 565 | 546 | 546 | 171,000 | 546 |
| 2009-06-26 | 562 | 567 | 550 | 559 | 235,000 | 559 |
| 2009-06-25 | 534 | 554 | 533 | 548 | 294,000 | 548 |
| 2009-06-24 | 534 | 544 | 522 | 525 | 146,000 | 525 |
| 2009-06-23 | 565 | 565 | 531 | 534 | 179,000 | 534 |
| 2009-06-22 | 560 | 576 | 560 | 568 | 121,000 | 568 |
| 2009-06-19 | 550 | 558 | 545 | 555 | 197,000 | 555 |
| 2009-06-18 | 568 | 575 | 548 | 559 | 149,000 | 559 |
| 2009-06-17 | 569 | 577 | 556 | 567 | 162,000 | 567 |
| 2009-06-16 | 581 | 581 | 566 | 566 | 134,000 | 566 |
| 2009-06-15 | 565 | 590 | 565 | 588 | 227,000 | 588 |
| 2009-06-12 | 565 | 593 | 565 | 581 | 311,000 | 581 |
| 2009-06-11 | 563 | 568 | 547 | 561 | 163,000 | 561 |
| 2009-06-10 | 564 | 564 | 545 | 562 | 229,000 | 562 |
| 2009-06-09 | 557 | 575 | 548 | 564 | 261,000 | 564 |
| 2009-06-08 | 544 | 562 | 542 | 550 | 199,000 | 550 |
| 2009-06-05 | 525 | 528 | 515 | 524 | 105,000 | 524 |
| 2009-06-04 | 535 | 535 | 527 | 529 | 146,000 | 529 |
| 2009-06-03 | 526 | 539 | 526 | 536 | 157,000 | 536 |
| 2009-06-02 | 540 | 543 | 534 | 535 | 200,000 | 535 |
| 2009-06-01 | 517 | 532 | 516 | 529 | 185,000 | 529 |
| 2009-05-29 | 515 | 519 | 508 | 512 | 211,000 | 512 |
| 2009-05-28 | 518 | 524 | 514 | 515 | 179,000 | 515 |
| 2009-05-27 | 526 | 528 | 516 | 520 | 194,000 | 520 |
| 2009-05-26 | 499 | 521 | 496 | 519 | 311,000 | 519 |
| 2009-05-25 | 485 | 495 | 484 | 489 | 149,000 | 489 |
| 2009-05-22 | 488 | 494 | 483 | 490 | 163,000 | 490 |
| 2009-05-21 | 487 | 495 | 482 | 493 | 106,000 | 493 |
| 2009-05-20 | 497 | 501 | 482 | 492 | 234,000 | 492 |
| 2009-05-19 | 497 | 497 | 486 | 487 | 95,000 | 487 |
| 2009-05-18 | 487 | 489 | 477 | 482 | 138,000 | 482 |
| 2009-05-15 | 484 | 508 | 484 | 505 | 167,000 | 505 |
| 2009-05-14 | 499 | 504 | 482 | 487 | 177,000 | 487 |
| 2009-05-13 | 519 | 524 | 505 | 511 | 158,000 | 511 |
| 2009-05-12 | 516 | 533 | 516 | 518 | 150,000 | 518 |
| 2009-05-11 | 538 | 547 | 524 | 540 | 269,000 | 540 |
| 2009-05-08 | 514 | 550 | 506 | 538 | 456,000 | 538 |
| 2009-05-07 | 497 | 516 | 495 | 514 | 437,000 | 514 |
| 2009-05-01 | 467 | 487 | 465 | 485 | 399,000 | 485 |
| 2009-04-30 | 448 | 471 | 448 | 468 | 380,000 | 468 |
| 2009-04-28 | 449 | 452 | 442 | 447 | 278,000 | 447 |
| 2009-04-27 | 459 | 461 | 445 | 448 | 190,000 | 448 |
| 2009-04-24 | 450 | 461 | 447 | 453 | 248,000 | 453 |
| 2009-04-23 | 445 | 453 | 437 | 448 | 281,000 | 448 |
| 2009-04-22 | 458 | 458 | 442 | 450 | 241,000 | 450 |
| 2009-04-21 | 456 | 459 | 449 | 458 | 173,000 | 458 |
| 2009-04-20 | 473 | 479 | 461 | 474 | 153,000 | 474 |
| 2009-04-17 | 464 | 479 | 464 | 478 | 223,000 | 478 |
| 2009-04-16 | 476 | 482 | 469 | 469 | 363,000 | 469 |
| 2009-04-15 | 484 | 490 | 478 | 486 | 336,000 | 486 |
| 2009-04-14 | 482 | 494 | 482 | 492 | 244,000 | 492 |
| 2009-04-13 | 480 | 494 | 473 | 490 | 265,000 | 490 |
| 2009-04-10 | 485 | 488 | 471 | 482 | 186,000 | 482 |
| 2009-04-09 | 466 | 479 | 466 | 477 | 211,000 | 477 |
| 2009-04-08 | 482 | 483 | 462 | 471 | 231,000 | 471 |
| 2009-04-07 | 460 | 483 | 455 | 481 | 338,000 | 481 |
| 2009-04-06 | 475 | 488 | 470 | 479 | 352,000 | 479 |
| 2009-04-03 | 453 | 472 | 444 | 471 | 452,000 | 471 |
| 2009-04-02 | 446 | 455 | 425 | 455 | 400,000 | 455 |
| 2009-04-01 | 419 | 442 | 411 | 441 | 307,000 | 441 |
| 2009-03-31 | 424 | 440 | 417 | 418 | 246,000 | 418 |
| 2009-03-30 | 450 | 451 | 434 | 434 | 378,000 | 434 |
| 2009-03-27 | 483 | 483 | 469 | 469 | 187,000 | 469 |
| 2009-03-26 | 475 | 491 | 474 | 488 | 255,000 | 488 |
| 2009-03-25 | 511 | 512 | 482 | 498 | 316,000 | 498 |
| 2009-03-24 | 479 | 491 | 472 | 489 | 228,000 | 489 |
| 2009-03-23 | 449 | 463 | 448 | 460 | 183,000 | 460 |
| 2009-03-19 | 447 | 449 | 442 | 448 | 115,000 | 448 |
| 2009-03-18 | 447 | 447 | 432 | 440 | 120,000 | 440 |
| 2009-03-17 | 415 | 439 | 414 | 437 | 203,000 | 437 |
| 2009-03-16 | 404 | 416 | 404 | 411 | 111,000 | 411 |
| 2009-03-13 | 396 | 405 | 396 | 399 | 318,000 | 399 |
| 2009-03-12 | 426 | 426 | 392 | 401 | 447,000 | 401 |
| 2009-03-11 | 444 | 444 | 432 | 437 | 59,000 | 437 |
| 2009-03-10 | 436 | 441 | 436 | 438 | 21,000 | 438 |
| 2009-03-09 | 446 | 446 | 432 | 441 | 62,000 | 441 |
| 2009-03-06 | 451 | 455 | 441 | 446 | 154,000 | 446 |
| 2009-03-05 | 455 | 465 | 451 | 456 | 160,000 | 456 |
| 2009-03-04 | 432 | 448 | 432 | 448 | 138,000 | 448 |
| 2009-03-03 | 424 | 439 | 424 | 437 | 66,000 | 437 |
| 2009-03-02 | 420 | 439 | 420 | 433 | 73,000 | 433 |
| 2009-02-27 | 436 | 437 | 427 | 435 | 99,000 | 435 |
| 2009-02-26 | 440 | 454 | 434 | 436 | 159,000 | 436 |
| 2009-02-25 | 421 | 434 | 420 | 434 | 105,000 | 434 |
| 2009-02-24 | 410 | 420 | 410 | 412 | 67,000 | 412 |
| 2009-02-23 | 427 | 430 | 418 | 430 | 56,000 | 430 |
| 2009-02-20 | 431 | 438 | 428 | 433 | 69,000 | 433 |
| 2009-02-19 | 442 | 442 | 433 | 439 | 41,000 | 439 |
| 2009-02-18 | 426 | 437 | 417 | 437 | 104,000 | 437 |
| 2009-02-17 | 442 | 442 | 425 | 427 | 217,000 | 427 |
| 2009-02-16 | 444 | 450 | 440 | 440 | 140,000 | 440 |
| 2009-02-13 | 449 | 449 | 442 | 444 | 191,000 | 444 |
| 2009-02-12 | 442 | 456 | 441 | 445 | 208,000 | 445 |
| 2009-02-10 | 447 | 450 | 441 | 448 | 337,000 | 448 |
| 2009-02-09 | 450 | 463 | 448 | 452 | 274,000 | 452 |
| 2009-02-06 | 465 | 469 | 437 | 444 | 365,000 | 444 |
| 2009-02-05 | 472 | 476 | 456 | 464 | 282,000 | 464 |
| 2009-02-04 | 458 | 480 | 454 | 472 | 276,000 | 472 |
| 2009-02-03 | 454 | 466 | 450 | 453 | 271,000 | 453 |
| 2009-02-02 | 457 | 468 | 445 | 464 | 313,000 | 464 |
| 2009-01-30 | 463 | 468 | 454 | 458 | 332,000 | 458 |
| 2009-01-29 | 489 | 490 | 472 | 483 | 477,000 | 483 |
| 2009-01-28 | 489 | 489 | 463 | 481 | 194,000 | 481 |
| 2009-01-27 | 456 | 496 | 456 | 493 | 408,000 | 493 |
| 2009-01-26 | 474 | 474 | 450 | 451 | 266,000 | 451 |
| 2009-01-23 | 462 | 473 | 450 | 469 | 334,000 | 469 |
| 2009-01-22 | 486 | 497 | 458 | 467 | 329,000 | 467 |
| 2009-01-21 | 524 | 531 | 479 | 481 | 824,000 | 481 |
| 2009-01-20 | 511 | 544 | 510 | 539 | 524,000 | 539 |
| 2009-01-19 | 479 | 542 | 478 | 536 | 696,000 | 536 |
| 2009-01-16 | 450 | 470 | 442 | 466 | 388,000 | 466 |
| 2009-01-15 | 472 | 472 | 450 | 450 | 282,000 | 450 |
| 2009-01-14 | 482 | 484 | 474 | 476 | 364,000 | 476 |
| 2009-01-13 | 505 | 507 | 500 | 502 | 106,000 | 502 |
| 2009-01-09 | 510 | 521 | 509 | 515 | 143,000 | 515 |
| 2009-01-08 | 518 | 524 | 506 | 510 | 124,000 | 510 |
| 2009-01-07 | 513 | 521 | 511 | 519 | 171,000 | 519 |
| 2009-01-06 | 505 | 514 | 504 | 514 | 90,000 | 514 |
| 2009-01-05 | 508 | 510 | 497 | 502 | 70,000 | 502 |
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
