6140 旭ダイヤモンド工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	853	859	848	849	325,000	849
2012-12-27	822	872	820	849	625,200	849
2012-12-26	790	811	786	809	390,600	809
2012-12-25	786	797	781	783	332,600	783
2012-12-21	808	812	775	779	477,300	779
2012-12-20	799	810	792	800	384,300	800
2012-12-19	797	808	796	800	568,300	800
2012-12-18	777	798	777	787	310,600	787
2012-12-17	798	801	775	779	344,300	779
2012-12-14	766	796	766	783	610,400	783
2012-12-13	765	810	761	796	616,000	796
2012-12-12	752	765	752	760	246,900	760
2012-12-11	758	758	741	748	239,500	748
2012-12-10	770	771	757	759	146,600	759
2012-12-07	774	775	763	763	145,500	763
2012-12-06	765	770	761	768	162,900	768
2012-12-05	754	769	747	762	400,200	762
2012-12-04	764	766	753	758	328,500	758
2012-12-03	776	780	762	766	246,100	766
2012-11-30	752	769	751	761	286,800	761
2012-11-29	751	758	749	752	375,300	752
2012-11-28	753	757	734	748	408,200	748
2012-11-27	748	765	742	758	546,900	758
2012-11-26	760	763	746	748	374,200	748
2012-11-22	740	746	737	745	332,100	745
2012-11-21	740	742	723	733	252,300	733
2012-11-20	732	741	727	733	412,000	733
2012-11-19	740	747	721	723	321,500	723
2012-11-16	708	742	707	735	716,600	735
2012-11-15	698	705	687	702	580,900	702
2012-11-14	686	686	666	668	365,400	668
2012-11-13	667	686	661	685	404,200	685
2012-11-12	678	687	666	667	566,900	667
2012-11-09	701	707	689	691	465,300	691
2012-11-08	710	720	705	711	368,900	711
2012-11-07	719	733	714	718	512,100	718
2012-11-06	721	722	711	714	308,300	714
2012-11-05	732	736	720	723	325,200	723
2012-11-02	727	731	720	724	500,800	724
2012-11-01	709	720	705	717	589,300	717
2012-10-31	731	732	703	706	846,800	706
2012-10-30	731	735	720	720	973,500	720
2012-10-29	750	751	721	733	1,919,500	733
2012-10-26	849	849	823	825	235,100	825
2012-10-25	830	844	828	841	185,400	841
2012-10-24	835	847	826	830	268,000	830
2012-10-23	860	860	839	848	163,800	848
2012-10-22	836	860	836	854	240,700	854
2012-10-19	850	852	834	847	365,300	847
2012-10-18	852	873	851	864	159,600	864
2012-10-17	844	857	835	852	256,700	852
2012-10-16	834	837	819	829	228,400	829
2012-10-15	803	843	803	830	361,300	830
2012-10-12	804	806	795	798	429,900	798
2012-10-11	799	818	798	803	542,200	803
2012-10-10	812	819	803	814	407,400	814
2012-10-09	857	861	837	841	286,500	841
2012-10-05	849	867	843	861	198,500	861
2012-10-04	857	859	834	849	311,700	849
2012-10-03	842	867	840	860	490,100	860
2012-10-02	841	851	834	841	494,400	841
2012-10-01	868	868	825	836	475,800	836
2012-09-28	871	888	869	878	301,400	878
2012-09-27	855	881	855	870	316,800	870
2012-09-26	860	875	856	865	311,200	865
2012-09-25	908	908	886	900	287,300	900
2012-09-24	870	897	861	895	479,700	895
2012-09-21	885	893	879	879	586,500	879
2012-09-20	920	926	895	898	314,300	898
2012-09-19	912	942	911	927	515,600	927
2012-09-18	888	915	878	912	401,300	912
2012-09-14	894	894	880	884	277,800	884
2012-09-13	855	880	846	874	214,000	874
2012-09-12	857	868	845	858	374,000	858
2012-09-11	850	862	848	857	341,900	857
2012-09-10	850	863	843	859	277,600	859
2012-09-07	833	848	830	848	341,300	848
2012-09-06	831	832	801	809	428,300	809
2012-09-05	854	862	835	843	284,800	843
2012-09-04	849	873	843	869	277,300	869
2012-09-03	860	879	853	864	195,500	864
2012-08-31	873	881	861	861	271,000	861
2012-08-30	900	900	883	886	171,700	886
2012-08-29	890	907	889	900	227,800	900
2012-08-28	912	918	880	890	300,500	890
2012-08-27	913	919	902	907	157,300	907
2012-08-24	908	918	901	907	288,200	907
2012-08-23	920	924	910	917	395,100	917
2012-08-22	935	940	924	932	208,000	932
2012-08-21	958	960	935	935	306,500	935
2012-08-20	962	969	955	962	198,300	962
2012-08-17	958	964	947	955	299,600	955
2012-08-16	921	951	921	951	229,900	951
2012-08-15	943	949	921	933	246,200	933
2012-08-14	951	957	934	943	323,000	943
2012-08-13	942	956	942	944	279,700	944
2012-08-10	946	955	935	949	336,600	949
2012-08-09	942	949	935	948	347,800	948
2012-08-08	928	950	927	939	518,100	939
2012-08-07	896	919	895	918	376,500	918
2012-08-06	885	898	879	893	301,700	893
2012-08-03	853	873	849	862	361,000	862
2012-08-02	873	883	866	868	277,100	868
2012-08-01	910	910	868	879	450,900	879
2012-07-31	884	914	873	910	365,200	910
2012-07-30	867	884	852	884	462,600	884
2012-07-27	885	888	871	875	281,800	875
2012-07-26	850	876	845	869	264,700	869
2012-07-25	850	860	831	837	429,300	837
2012-07-24	848	870	840	865	436,600	865
2012-07-23	886	889	853	854	703,800	854
2012-07-20	939	939	907	909	300,000	909
2012-07-19	914	937	912	933	429,600	933
2012-07-18	915	927	907	909	489,800	909
2012-07-17	891	923	881	908	631,000	908
2012-07-13	883	900	883	891	785,000	891
2012-07-12	900	900	886	887	618,800	887
2012-07-11	892	912	890	902	473,800	902
2012-07-10	900	907	890	893	257,100	893
2012-07-09	924	927	899	900	534,200	900
2012-07-06	911	933	908	930	690,900	930
2012-07-05	893	920	892	903	581,700	903
2012-07-04	897	910	890	894	752,300	894
2012-07-03	890	890	862	889	808,900	889
2012-07-02	896	905	876	880	1,083,000	880
2012-06-29	885	919	872	906	952,200	906
2012-06-28	941	949	905	915	485,100	915
2012-06-27	925	937	905	923	516,400	923
2012-06-26	938	939	904	920	888,600	920
2012-06-25	939	965	935	953	1,024,200	953
2012-06-22	883	933	878	930	1,004,000	930
2012-06-21	870	893	863	888	498,500	888
2012-06-20	876	877	861	862	442,600	862
2012-06-19	870	886	862	864	539,300	864
2012-06-18	860	887	858	878	677,900	878
2012-06-15	857	860	837	849	623,900	849
2012-06-14	835	854	825	851	368,800	851
2012-06-13	838	854	831	835	367,400	835
2012-06-12	810	847	807	837	368,500	837
2012-06-11	821	843	818	836	426,900	836
2012-06-08	826	828	797	800	612,900	800
2012-06-07	808	832	801	819	645,500	819
2012-06-06	764	799	754	793	579,900	793
2012-06-05	730	764	723	763	596,100	763
2012-06-04	725	733	717	720	369,300	720
2012-06-01	778	785	745	746	501,700	746
2012-05-31	761	790	752	779	470,700	779
2012-05-30	787	805	768	787	841,900	787
2012-05-29	745	792	737	780	721,800	780
2012-05-28	730	745	730	742	291,800	742
2012-05-25	758	758	730	732	325,400	732
2012-05-24	751	755	731	746	435,700	746
2012-05-23	752	775	748	751	800,900	751
2012-05-22	754	760	748	754	246,100	754
2012-05-21	740	761	736	739	298,700	739
2012-05-18	756	760	735	742	568,200	742
2012-05-17	741	793	741	786	434,100	786
2012-05-16	762	777	742	750	686,400	750
2012-05-15	787	787	754	770	789,700	770
2012-05-14	790	841	757	802	1,222,200	802
2012-05-11	829	847	811	818	484,700	818
2012-05-10	801	844	801	826	492,900	826
2012-05-09	841	843	806	820	660,700	820
2012-05-08	852	855	842	848	436,000	848
2012-05-07	866	866	841	847	607,200	847
2012-05-02	891	894	879	882	396,200	882
2012-05-01	901	910	880	883	542,400	883
2012-04-27	920	936	886	890	769,900	890
2012-04-26	933	939	919	932	393,500	932
2012-04-25	951	958	922	929	627,200	929
2012-04-24	928	951	922	950	932,300	950
2012-04-23	962	965	919	934	1,399,400	934
2012-04-20	888	891	877	880	662,700	880
2012-04-19	892	902	885	896	548,100	896
2012-04-18	895	905	892	903	456,100	903
2012-04-17	888	896	879	881	377,000	881
2012-04-16	900	904	885	885	441,100	885
2012-04-13	946	947	903	910	811,000	910
2012-04-12	909	953	903	945	1,086,100	945
2012-04-11	870	903	864	888	631,600	888
2012-04-10	902	908	878	878	648,600	878
2012-04-09	902	927	891	909	724,600	909
2012-04-06	931	933	901	906	873,700	906
2012-04-05	917	946	906	944	634,900	944
2012-04-04	955	956	917	925	795,100	925
2012-04-03	963	972	952	952	511,400	952
2012-04-02	975	983	964	966	476,200	966
2012-03-30	991	993	968	970	554,800	970
2012-03-29	1,002	1,002	986	990	245,500	990
2012-03-28	989	1,017	989	1,003	358,500	1,003
2012-03-27	989	1,001	986	998	419,900	998
2012-03-26	986	990	972	981	497,200	981
2012-03-23	986	994	982	982	587,800	982
2012-03-22	1,015	1,018	989	990	941,600	990
2012-03-21	1,028	1,034	1,013	1,017	641,700	1,017
2012-03-19	1,036	1,053	1,035	1,038	468,100	1,038
2012-03-16	1,014	1,035	1,014	1,027	656,800	1,027
2012-03-15	1,027	1,027	1,014	1,021	851,700	1,021
2012-03-14	1,060	1,062	1,031	1,034	758,500	1,034
2012-03-13	1,041	1,059	1,035	1,039	615,600	1,039
2012-03-12	1,072	1,082	1,034	1,038	957,500	1,038
2012-03-09	1,050	1,069	1,042	1,065	751,600	1,065
2012-03-08	1,027	1,040	1,022	1,038	350,100	1,038
2012-03-07	1,007	1,022	1,005	1,020	514,100	1,020
2012-03-06	1,050	1,065	1,022	1,031	802,500	1,031
2012-03-05	1,060	1,080	1,049	1,052	795,100	1,052
2012-03-02	1,062	1,067	1,033	1,044	898,000	1,044
2012-03-01	1,090	1,104	1,046	1,052	791,600	1,052
2012-02-29	1,106	1,107	1,084	1,086	696,600	1,086
2012-02-28	1,081	1,088	1,065	1,086	791,900	1,086
2012-02-27	1,113	1,125	1,101	1,122	785,000	1,122
2012-02-24	1,105	1,106	1,081	1,101	595,200	1,101
2012-02-23	1,100	1,114	1,087	1,107	785,500	1,107
2012-02-22	1,072	1,084	1,058	1,082	768,300	1,082
2012-02-21	1,064	1,127	1,055	1,080	2,062,100	1,080
2012-02-20	1,030	1,064	1,028	1,062	1,335,600	1,062
2012-02-17	1,000	1,009	994	1,009	607,700	1,009
2012-02-16	981	992	971	982	625,100	982
2012-02-15	969	993	961	980	914,100	980
2012-02-14	994	995	965	976	739,700	976
2012-02-13	999	1,007	989	991	682,000	991
2012-02-10	996	1,025	991	998	1,665,500	998
2012-02-09	945	972	942	966	968,100	966
2012-02-08	945	948	935	940	747,900	940
2012-02-07	926	938	922	938	917,300	938
2012-02-06	919	948	919	925	1,299,600	925
2012-02-03	974	982	930	950	1,366,000	950
2012-02-02	1,000	1,000	984	988	293,000	988
2012-02-01	970	997	961	983	577,400	983
2012-01-31	976	988	971	979	341,400	979
2012-01-30	973	988	973	976	489,900	976
2012-01-27	984	1,001	975	989	579,200	989
2012-01-26	1,018	1,021	987	993	857,100	993
2012-01-25	1,006	1,024	1,002	1,018	490,200	1,018
2012-01-24	1,029	1,030	1,002	1,004	548,700	1,004
2012-01-23	1,020	1,041	1,012	1,029	511,700	1,029
2012-01-20	1,032	1,033	1,002	1,027	841,300	1,027
2012-01-19	986	1,030	981	1,025	1,397,700	1,025
2012-01-18	948	983	947	978	708,600	978
2012-01-17	941	957	940	948	381,400	948
2012-01-16	962	964	931	932	563,900	932
2012-01-13	984	993	946	961	1,245,100	961
2012-01-12	969	1,000	966	983	1,893,400	983
2012-01-11	940	950	937	943	754,800	943
2012-01-10	929	938	921	934	629,300	934
2012-01-06	922	934	914	923	644,500	923
2012-01-05	939	940	916	919	580,500	919
2012-01-04	933	946	920	945	743,100	945

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