6140 旭ダイヤモンド工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	893	932	893	930	571,200	930
2011-12-29	899	899	887	897	640,500	897
2011-12-28	913	914	905	905	514,400	905
2011-12-27	929	929	912	912	632,200	912
2011-12-26	934	938	915	932	746,100	932
2011-12-22	941	941	917	922	1,090,600	922
2011-12-21	979	983	934	940	1,332,800	940
2011-12-20	963	979	954	964	675,000	964
2011-12-19	1,002	1,003	953	972	721,500	972
2011-12-16	1,000	1,014	988	995	363,800	995
2011-12-15	1,013	1,019	999	1,002	663,200	1,002
2011-12-14	1,039	1,039	1,012	1,021	830,800	1,021
2011-12-13	1,051	1,054	1,031	1,046	432,500	1,046
2011-12-12	1,070	1,075	1,054	1,057	412,900	1,057
2011-12-09	1,052	1,065	1,038	1,040	858,300	1,040
2011-12-08	1,089	1,098	1,068	1,082	363,400	1,082
2011-12-07	1,051	1,100	1,051	1,098	662,400	1,098
2011-12-06	1,070	1,071	1,040	1,044	432,400	1,044
2011-12-05	1,091	1,095	1,073	1,084	359,800	1,084
2011-12-02	1,093	1,097	1,070	1,090	602,600	1,090
2011-12-01	1,075	1,088	1,062	1,083	868,200	1,083
2011-11-30	1,031	1,038	1,005	1,038	701,200	1,038
2011-11-29	1,022	1,035	1,016	1,035	539,300	1,035
2011-11-28	997	1,038	995	1,008	752,600	1,008
2011-11-25	965	989	965	979	324,200	979
2011-11-24	970	980	960	962	543,400	962
2011-11-22	971	1,003	960	1,000	720,200	1,000
2011-11-21	1,010	1,013	983	985	770,600	985
2011-11-18	1,004	1,033	1,001	1,011	782,500	1,011
2011-11-17	1,008	1,047	1,003	1,025	619,900	1,025
2011-11-16	1,015	1,035	994	1,000	885,900	1,000
2011-11-15	1,054	1,055	1,022	1,027	616,100	1,027
2011-11-14	1,078	1,098	1,048	1,064	481,100	1,064
2011-11-11	1,020	1,066	1,015	1,051	710,000	1,051
2011-11-10	1,011	1,025	1,001	1,019	749,000	1,019
2011-11-09	1,064	1,065	1,011	1,040	2,139,600	1,040
2011-11-08	1,170	1,173	1,064	1,075	1,238,300	1,075
2011-11-07	1,165	1,176	1,153	1,169	468,800	1,169
2011-11-04	1,126	1,157	1,125	1,149	700,900	1,149
2011-11-02	1,090	1,135	1,086	1,113	659,600	1,113
2011-11-01	1,170	1,173	1,124	1,127	1,029,600	1,127
2011-10-31	1,188	1,203	1,161	1,180	1,492,900	1,180
2011-10-28	1,279	1,280	1,233	1,259	1,134,600	1,259
2011-10-27	1,220	1,245	1,186	1,243	905,100	1,243
2011-10-26	1,151	1,208	1,131	1,196	797,100	1,196
2011-10-25	1,177	1,187	1,144	1,150	564,900	1,150
2011-10-24	1,151	1,178	1,141	1,171	585,900	1,171
2011-10-21	1,108	1,143	1,091	1,126	634,700	1,126
2011-10-20	1,150	1,155	1,103	1,109	712,800	1,109
2011-10-19	1,228	1,228	1,152	1,162	925,500	1,162
2011-10-18	1,175	1,216	1,169	1,206	530,300	1,206
2011-10-17	1,228	1,228	1,201	1,219	562,200	1,219
2011-10-14	1,190	1,210	1,175	1,180	597,200	1,180
2011-10-13	1,190	1,225	1,178	1,219	1,220,000	1,219
2011-10-12	1,111	1,171	1,093	1,148	977,900	1,148
2011-10-11	1,120	1,129	1,094	1,127	1,105,500	1,127
2011-10-07	1,065	1,094	1,063	1,082	1,125,100	1,082
2011-10-06	997	1,030	994	1,022	806,800	1,022
2011-10-05	1,030	1,041	963	967	1,107,600	967
2011-10-04	1,030	1,033	1,006	1,029	714,000	1,029
2011-10-03	1,065	1,071	1,040	1,062	723,000	1,062
2011-09-30	1,078	1,110	1,056	1,093	1,217,700	1,093
2011-09-29	1,022	1,077	1,001	1,076	1,667,600	1,076
2011-09-28	1,116	1,136	1,047	1,056	1,192,700	1,056
2011-09-27	1,100	1,125	1,095	1,113	665,500	1,113
2011-09-26	1,151	1,152	1,062	1,065	1,063,200	1,065
2011-09-22	1,150	1,165	1,137	1,145	700,900	1,145
2011-09-21	1,173	1,177	1,151	1,166	695,400	1,166
2011-09-20	1,175	1,176	1,140	1,174	1,111,000	1,174
2011-09-16	1,151	1,215	1,148	1,205	1,295,700	1,205
2011-09-15	1,120	1,130	1,111	1,122	736,600	1,122
2011-09-14	1,129	1,169	1,084	1,090	1,292,500	1,090
2011-09-13	1,123	1,165	1,120	1,145	948,100	1,145
2011-09-12	1,120	1,142	1,102	1,115	1,723,700	1,115
2011-09-09	1,229	1,229	1,147	1,155	1,919,700	1,155
2011-09-08	1,285	1,294	1,206	1,229	1,659,700	1,229
2011-09-07	1,266	1,294	1,260	1,266	1,302,000	1,266
2011-09-06	1,318	1,320	1,235	1,241	1,267,500	1,241
2011-09-05	1,367	1,373	1,325	1,337	875,100	1,337
2011-09-02	1,449	1,450	1,402	1,414	692,900	1,414
2011-09-01	1,457	1,478	1,447	1,462	563,400	1,462
2011-08-31	1,445	1,452	1,427	1,440	449,800	1,440
2011-08-30	1,442	1,463	1,426	1,452	666,900	1,452
2011-08-29	1,398	1,440	1,391	1,414	894,300	1,414
2011-08-26	1,353	1,399	1,336	1,397	669,600	1,397
2011-08-25	1,342	1,387	1,331	1,369	793,300	1,369
2011-08-24	1,337	1,372	1,286	1,295	605,200	1,295
2011-08-23	1,300	1,319	1,280	1,313	630,000	1,313
2011-08-22	1,326	1,373	1,282	1,286	761,500	1,286
2011-08-19	1,373	1,393	1,324	1,329	942,700	1,329
2011-08-18	1,463	1,464	1,391	1,403	964,200	1,403
2011-08-17	1,493	1,504	1,475	1,480	1,000,500	1,480
2011-08-16	1,471	1,498	1,469	1,493	731,700	1,493
2011-08-15	1,486	1,505	1,466	1,470	682,000	1,470
2011-08-12	1,479	1,486	1,434	1,451	831,400	1,451
2011-08-11	1,413	1,458	1,410	1,437	1,142,700	1,437
2011-08-10	1,546	1,560	1,456	1,459	2,087,900	1,459
2011-08-09	1,517	1,517	1,382	1,506	3,714,500	1,506
2011-08-08	1,663	1,689	1,600	1,637	1,071,700	1,637
2011-08-05	1,651	1,713	1,643	1,703	1,310,700	1,703
2011-08-04	1,800	1,800	1,752	1,765	949,900	1,765
2011-08-03	1,817	1,817	1,770	1,786	902,700	1,786
2011-08-02	1,888	1,904	1,833	1,854	1,259,500	1,854
2011-08-01	1,858	1,935	1,857	1,920	1,246,100	1,920
2011-07-29	1,860	1,864	1,814	1,823	459,500	1,823
2011-07-28	1,870	1,877	1,854	1,857	371,500	1,857
2011-07-27	1,876	1,887	1,865	1,887	481,600	1,887
2011-07-26	1,894	1,897	1,872	1,893	354,700	1,893
2011-07-25	1,906	1,909	1,880	1,884	614,900	1,884
2011-07-22	1,918	1,927	1,899	1,906	629,200	1,906
2011-07-21	1,873	1,930	1,872	1,922	1,109,700	1,922
2011-07-20	1,882	1,900	1,860	1,865	624,900	1,865
2011-07-19	1,833	1,878	1,832	1,872	841,100	1,872
2011-07-15	1,827	1,842	1,815	1,836	444,600	1,836
2011-07-14	1,843	1,844	1,823	1,830	401,900	1,830
2011-07-13	1,814	1,841	1,807	1,836	625,400	1,836
2011-07-12	1,830	1,841	1,814	1,818	743,500	1,818
2011-07-11	1,808	1,844	1,797	1,831	1,021,900	1,831
2011-07-08	1,800	1,807	1,784	1,792	462,100	1,792
2011-07-07	1,794	1,809	1,778	1,794	369,400	1,794
2011-07-06	1,778	1,794	1,771	1,794	499,000	1,794
2011-07-05	1,787	1,813	1,767	1,774	777,900	1,774
2011-07-04	1,839	1,849	1,783	1,791	801,200	1,791
2011-07-01	1,767	1,833	1,761	1,822	958,800	1,822
2011-06-30	1,770	1,770	1,746	1,751	570,000	1,751
2011-06-29	1,773	1,775	1,758	1,769	467,000	1,769
2011-06-28	1,810	1,812	1,734	1,746	958,000	1,746
2011-06-27	1,776	1,811	1,773	1,788	475,000	1,788
2011-06-24	1,789	1,814	1,774	1,787	793,000	1,787
2011-06-23	1,830	1,830	1,786	1,786	1,032,000	1,786
2011-06-22	1,831	1,854	1,826	1,835	943,000	1,835
2011-06-21	1,833	1,838	1,801	1,825	846,000	1,825
2011-06-20	1,801	1,861	1,799	1,833	1,817,000	1,833
2011-06-17	1,772	1,798	1,762	1,779	770,000	1,779
2011-06-16	1,770	1,779	1,752	1,752	447,000	1,752
2011-06-15	1,800	1,800	1,779	1,782	769,000	1,782
2011-06-14	1,749	1,799	1,749	1,791	834,000	1,791
2011-06-13	1,760	1,772	1,737	1,739	725,000	1,739
2011-06-10	1,761	1,781	1,758	1,772	760,000	1,772
2011-06-09	1,750	1,763	1,730	1,760	432,000	1,760
2011-06-08	1,750	1,755	1,739	1,755	475,000	1,755
2011-06-07	1,743	1,761	1,732	1,747	707,000	1,747
2011-06-06	1,749	1,755	1,726	1,746	794,000	1,746
2011-06-03	1,785	1,786	1,752	1,760	732,000	1,760
2011-06-02	1,789	1,799	1,775	1,785	1,011,000	1,785
2011-06-01	1,775	1,809	1,750	1,804	1,414,000	1,804
2011-05-31	1,746	1,786	1,740	1,774	1,889,000	1,774
2011-05-30	1,676	1,750	1,669	1,745	2,531,000	1,745
2011-05-27	1,646	1,682	1,623	1,670	1,126,000	1,670
2011-05-26	1,587	1,652	1,585	1,645	1,342,000	1,645
2011-05-25	1,557	1,573	1,546	1,559	498,000	1,559
2011-05-24	1,550	1,575	1,550	1,559	664,000	1,559
2011-05-23	1,580	1,590	1,553	1,569	1,228,000	1,569
2011-05-20	1,630	1,637	1,584	1,588	811,000	1,588
2011-05-19	1,655	1,661	1,627	1,647	570,000	1,647
2011-05-18	1,613	1,656	1,602	1,655	433,000	1,655
2011-05-17	1,620	1,620	1,585	1,616	858,000	1,616
2011-05-16	1,635	1,647	1,608	1,623	900,000	1,623
2011-05-13	1,702	1,705	1,640	1,658	1,020,000	1,658
2011-05-12	1,669	1,712	1,661	1,694	927,000	1,694
2011-05-11	1,696	1,698	1,674	1,680	441,000	1,680
2011-05-10	1,658	1,696	1,653	1,692	597,000	1,692
2011-05-09	1,681	1,683	1,651	1,658	635,000	1,658
2011-05-06	1,642	1,678	1,642	1,674	412,000	1,674
2011-05-02	1,677	1,700	1,677	1,686	739,000	1,686
2011-04-28	1,657	1,675	1,644	1,675	1,013,000	1,675
2011-04-27	1,620	1,652	1,620	1,646	986,000	1,646
2011-04-26	1,598	1,616	1,589	1,611	330,000	1,611
2011-04-25	1,600	1,610	1,586	1,599	406,000	1,599
2011-04-22	1,625	1,625	1,600	1,606	784,000	1,606
2011-04-21	1,606	1,631	1,597	1,627	950,000	1,627
2011-04-20	1,608	1,609	1,585	1,594	517,000	1,594
2011-04-19	1,597	1,620	1,594	1,601	730,000	1,601
2011-04-18	1,616	1,620	1,601	1,613	489,000	1,613
2011-04-15	1,598	1,613	1,584	1,600	866,000	1,600
2011-04-14	1,574	1,609	1,570	1,601	1,273,000	1,601
2011-04-13	1,510	1,578	1,503	1,574	753,000	1,574
2011-04-12	1,547	1,562	1,512	1,519	655,000	1,519
2011-04-11	1,559	1,573	1,547	1,551	366,000	1,551
2011-04-08	1,548	1,573	1,542	1,556	713,000	1,556
2011-04-07	1,554	1,569	1,546	1,561	560,000	1,561
2011-04-06	1,581	1,581	1,540	1,564	462,000	1,564
2011-04-05	1,570	1,587	1,555	1,571	513,000	1,571
2011-04-04	1,590	1,603	1,576	1,583	421,000	1,583
2011-04-01	1,591	1,607	1,582	1,585	797,000	1,585
2011-03-31	1,575	1,599	1,559	1,596	1,101,000	1,596
2011-03-30	1,532	1,589	1,532	1,580	1,334,000	1,580
2011-03-29	1,414	1,528	1,414	1,526	1,366,000	1,526
2011-03-28	1,424	1,434	1,403	1,433	377,000	1,433
2011-03-25	1,457	1,457	1,411	1,429	558,000	1,429
2011-03-24	1,447	1,460	1,416	1,439	737,000	1,439
2011-03-23	1,447	1,485	1,416	1,463	1,004,000	1,463
2011-03-22	1,450	1,453	1,418	1,448	578,000	1,448
2011-03-18	1,327	1,423	1,327	1,373	934,000	1,373
2011-03-17	1,251	1,346	1,251	1,323	1,163,000	1,323
2011-03-16	1,230	1,347	1,230	1,341	1,385,000	1,341
2011-03-15	1,230	1,255	1,011	1,200	2,433,000	1,200
2011-03-14	1,255	1,349	1,255	1,290	1,276,000	1,290
2011-03-11	1,472	1,483	1,435	1,435	1,378,000	1,435
2011-03-10	1,511	1,516	1,486	1,494	501,000	1,494
2011-03-09	1,529	1,535	1,513	1,518	463,000	1,518
2011-03-08	1,520	1,543	1,518	1,520	414,000	1,520
2011-03-07	1,553	1,553	1,523	1,534	386,000	1,534
2011-03-04	1,580	1,580	1,550	1,568	536,000	1,568
2011-03-03	1,556	1,566	1,546	1,553	355,000	1,553
2011-03-02	1,567	1,567	1,535	1,538	515,000	1,538
2011-03-01	1,578	1,591	1,562	1,583	732,000	1,583
2011-02-28	1,527	1,584	1,510	1,578	1,140,000	1,578
2011-02-25	1,514	1,525	1,505	1,519	538,000	1,519
2011-02-24	1,511	1,532	1,501	1,519	1,019,000	1,519
2011-02-23	1,503	1,546	1,502	1,525	737,000	1,525
2011-02-22	1,548	1,550	1,521	1,532	886,000	1,532
2011-02-21	1,566	1,566	1,548	1,552	737,000	1,552
2011-02-18	1,566	1,566	1,548	1,559	781,000	1,559
2011-02-17	1,566	1,573	1,553	1,558	834,000	1,558
2011-02-16	1,578	1,582	1,558	1,562	731,000	1,562
2011-02-15	1,582	1,584	1,560	1,570	827,000	1,570
2011-02-14	1,537	1,584	1,536	1,583	1,382,000	1,583
2011-02-10	1,527	1,543	1,514	1,537	893,000	1,537
2011-02-09	1,571	1,574	1,513	1,526	1,649,000	1,526
2011-02-08	1,575	1,581	1,547	1,564	2,021,000	1,564
2011-02-07	1,659	1,664	1,569	1,585	4,037,000	1,585
2011-02-04	1,684	1,685	1,665	1,666	448,000	1,666
2011-02-03	1,673	1,699	1,669	1,671	952,000	1,671
2011-02-02	1,685	1,685	1,655	1,673	1,019,000	1,673
2011-02-01	1,632	1,675	1,618	1,662	1,795,000	1,662
2011-01-31	1,540	1,657	1,540	1,639	2,899,000	1,639
2011-01-28	1,586	1,600	1,567	1,576	898,000	1,576
2011-01-27	1,607	1,614	1,591	1,593	696,000	1,593
2011-01-26	1,594	1,619	1,594	1,610	379,000	1,610
2011-01-25	1,615	1,619	1,587	1,600	875,000	1,600
2011-01-24	1,568	1,601	1,548	1,591	1,257,000	1,591
2011-01-21	1,599	1,604	1,530	1,554	1,647,000	1,554
2011-01-20	1,585	1,610	1,571	1,598	1,074,000	1,598
2011-01-19	1,591	1,602	1,576	1,601	684,000	1,601
2011-01-18	1,572	1,609	1,560	1,580	1,023,000	1,580
2011-01-17	1,618	1,625	1,562	1,578	1,505,000	1,578
2011-01-14	1,626	1,638	1,611	1,617	692,000	1,617
2011-01-13	1,639	1,648	1,621	1,624	1,045,000	1,624
2011-01-12	1,619	1,641	1,615	1,630	1,469,000	1,630
2011-01-11	1,620	1,630	1,604	1,608	1,328,000	1,608
2011-01-07	1,555	1,609	1,550	1,602	1,827,000	1,602
2011-01-06	1,546	1,555	1,539	1,549	694,000	1,549
2011-01-05	1,556	1,562	1,536	1,543	628,000	1,543
2011-01-04	1,553	1,563	1,541	1,556	502,000	1,556

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