6140 旭ダイヤモンド工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,080	1,084	1,061	1,081	238,100	1,081
2013-12-27	1,050	1,068	1,044	1,067	253,400	1,067
2013-12-26	1,031	1,047	1,021	1,044	176,600	1,044
2013-12-25	1,016	1,036	1,014	1,025	285,100	1,025
2013-12-24	1,031	1,039	1,015	1,020	396,400	1,020
2013-12-20	1,042	1,042	1,031	1,041	200,400	1,041
2013-12-19	1,043	1,048	1,032	1,043	254,100	1,043
2013-12-18	1,021	1,038	1,019	1,037	269,400	1,037
2013-12-17	1,031	1,032	1,010	1,029	186,100	1,029
2013-12-16	1,035	1,036	1,015	1,022	268,900	1,022
2013-12-13	1,050	1,059	1,020	1,035	450,200	1,035
2013-12-12	1,031	1,036	1,021	1,028	299,200	1,028
2013-12-11	1,035	1,055	1,031	1,050	508,600	1,050
2013-12-10	1,031	1,036	1,016	1,032	284,100	1,032
2013-12-09	1,020	1,038	1,013	1,034	433,900	1,034
2013-12-06	1,007	1,008	997	1,008	253,200	1,008
2013-12-05	1,000	1,015	994	999	579,600	999
2013-12-04	988	1,006	981	1,000	659,900	1,000
2013-12-03	992	1,005	986	998	707,400	998
2013-12-02	939	985	934	982	941,300	982
2013-11-29	930	945	926	939	616,000	939
2013-11-28	890	942	890	937	898,100	937
2013-11-27	903	905	890	890	266,900	890
2013-11-26	905	923	905	914	442,600	914
2013-11-25	894	901	892	899	211,400	899
2013-11-22	893	897	885	889	311,800	889
2013-11-21	893	899	885	889	213,300	889
2013-11-20	897	898	886	893	162,800	893
2013-11-19	897	907	894	896	169,300	896
2013-11-18	913	915	900	905	256,500	905
2013-11-15	919	926	912	916	223,500	916
2013-11-14	893	911	893	905	261,000	905
2013-11-13	884	893	881	890	130,700	890
2013-11-12	880	892	876	892	264,100	892
2013-11-11	883	885	866	875	169,400	875
2013-11-08	860	881	855	876	410,400	876
2013-11-07	868	875	857	866	313,400	866
2013-11-06	884	885	857	868	537,700	868
2013-11-05	919	927	884	888	550,700	888
2013-11-01	966	970	935	944	268,200	944
2013-10-31	968	979	951	951	169,300	951
2013-10-30	977	981	962	964	327,200	964
2013-10-29	966	982	959	974	388,600	974
2013-10-28	960	973	953	973	202,700	973
2013-10-25	980	980	948	949	283,100	949
2013-10-24	961	980	961	979	139,600	979
2013-10-23	980	987	964	964	169,100	964
2013-10-22	981	992	976	979	191,600	979
2013-10-21	981	985	976	984	100,400	984
2013-10-18	981	992	971	972	186,600	972
2013-10-17	991	1,005	979	988	317,000	988
2013-10-16	978	986	967	983	278,200	983
2013-10-15	996	996	971	973	165,300	973
2013-10-11	984	995	980	995	265,100	995
2013-10-10	980	981	963	972	114,500	972
2013-10-09	942	978	942	978	236,200	978
2013-10-08	927	954	927	943	246,700	943
2013-10-07	944	954	923	925	166,700	925
2013-10-04	943	962	941	946	358,800	946
2013-10-03	957	969	949	949	140,100	949
2013-10-02	972	980	957	958	126,800	958
2013-10-01	974	990	968	973	116,400	973
2013-09-30	976	989	973	973	105,000	973
2013-09-27	999	1,010	990	995	232,700	995
2013-09-26	980	998	970	998	187,000	998
2013-09-25	1,000	1,010	986	995	211,400	995
2013-09-24	980	997	980	996	159,600	996
2013-09-20	989	989	973	986	248,300	986
2013-09-19	982	987	968	984	286,300	984
2013-09-18	1,005	1,014	980	984	322,600	984
2013-09-17	968	1,008	968	991	533,900	991
2013-09-13	946	956	940	950	407,000	950
2013-09-12	963	975	948	955	215,100	955
2013-09-11	969	979	963	968	234,900	968
2013-09-10	940	959	940	957	258,400	957
2013-09-09	945	945	929	939	183,700	939
2013-09-06	933	937	921	924	154,700	924
2013-09-05	942	942	922	932	211,600	932
2013-09-04	936	952	927	944	205,600	944
2013-09-03	930	939	930	936	106,400	936
2013-09-02	925	929	919	920	64,800	920
2013-08-30	932	939	924	924	151,200	924
2013-08-29	929	944	926	930	65,500	930
2013-08-28	922	938	922	930	121,100	930
2013-08-27	963	966	942	946	212,400	946
2013-08-26	967	980	957	975	248,400	975
2013-08-23	951	964	946	955	169,700	955
2013-08-22	942	952	934	947	144,500	947
2013-08-21	945	957	936	950	120,300	950
2013-08-20	951	958	940	940	188,800	940
2013-08-19	952	964	944	963	218,900	963
2013-08-16	971	978	956	956	206,600	956
2013-08-15	985	1,005	976	986	248,400	986
2013-08-14	986	991	969	987	131,600	987
2013-08-13	977	989	969	985	145,700	985
2013-08-12	963	977	953	964	163,300	964
2013-08-09	974	981	965	976	132,400	976
2013-08-08	966	986	960	964	128,500	964
2013-08-07	986	988	973	973	128,700	973
2013-08-06	998	1,001	988	998	158,000	998
2013-08-05	998	1,008	995	998	213,200	998
2013-08-02	1,014	1,014	993	1,004	260,300	1,004
2013-08-01	1,012	1,016	999	1,015	152,400	1,015
2013-07-31	994	1,020	983	1,013	337,100	1,013
2013-07-30	943	1,005	940	1,004	381,200	1,004
2013-07-29	978	978	923	942	375,400	942
2013-07-26	1,010	1,022	990	1,004	305,900	1,004
2013-07-25	1,029	1,032	1,003	1,006	165,700	1,006
2013-07-24	1,035	1,035	1,013	1,023	223,900	1,023
2013-07-23	1,029	1,055	1,024	1,041	395,000	1,041
2013-07-22	1,024	1,029	1,006	1,026	302,700	1,026
2013-07-19	1,022	1,024	987	1,014	304,700	1,014
2013-07-18	1,002	1,023	1,001	1,010	252,000	1,010
2013-07-17	993	1,008	990	1,001	175,800	1,001
2013-07-16	1,005	1,023	1,000	1,001	250,600	1,001
2013-07-12	980	1,002	978	996	236,400	996
2013-07-11	960	985	959	982	198,600	982
2013-07-10	963	970	954	963	167,300	963
2013-07-09	938	968	937	964	251,600	964
2013-07-08	943	952	934	934	153,600	934
2013-07-05	949	952	935	940	213,200	940
2013-07-04	930	939	926	936	160,100	936
2013-07-03	949	949	931	937	160,500	937
2013-07-02	940	943	933	943	269,000	943
2013-07-01	938	941	920	940	264,300	940
2013-06-28	925	945	917	939	244,300	939
2013-06-27	912	915	895	915	189,100	915
2013-06-26	911	919	881	885	127,200	885
2013-06-25	903	910	880	896	216,900	896
2013-06-24	928	935	908	908	119,100	908
2013-06-21	920	928	903	923	580,200	923
2013-06-20	940	949	923	940	250,500	940
2013-06-19	960	979	940	951	288,300	951
2013-06-18	955	982	932	936	275,800	936
2013-06-17	926	959	921	958	204,000	958
2013-06-14	944	952	923	924	371,600	924
2013-06-13	957	962	908	917	260,900	917
2013-06-12	920	963	920	956	214,200	956
2013-06-11	959	975	937	946	291,000	946
2013-06-10	920	962	920	957	294,500	957
2013-06-07	888	908	873	893	295,000	893
2013-06-06	915	922	892	893	318,700	893
2013-06-05	965	980	940	941	133,300	941
2013-06-04	949	965	930	964	280,400	964
2013-06-03	995	997	961	966	279,700	966
2013-05-31	1,002	1,022	1,001	1,011	354,900	1,011
2013-05-30	1,001	1,015	982	984	392,300	984
2013-05-29	1,030	1,044	1,016	1,030	146,300	1,030
2013-05-28	1,001	1,027	1,001	1,018	179,800	1,018
2013-05-27	1,041	1,050	1,002	1,002	223,400	1,002
2013-05-24	1,098	1,100	1,029	1,066	314,700	1,066
2013-05-23	1,132	1,163	1,065	1,068	676,700	1,068
2013-05-22	1,154	1,164	1,125	1,132	281,900	1,132
2013-05-21	1,126	1,154	1,116	1,137	350,500	1,137
2013-05-20	1,079	1,129	1,076	1,119	471,400	1,119
2013-05-17	1,053	1,074	1,045	1,070	197,100	1,070
2013-05-16	1,074	1,089	1,052	1,075	291,300	1,075
2013-05-15	1,107	1,120	1,066	1,071	451,700	1,071
2013-05-14	1,110	1,116	1,080	1,110	406,900	1,110
2013-05-13	1,060	1,136	1,058	1,117	924,800	1,117
2013-05-10	1,051	1,064	1,040	1,062	335,900	1,062
2013-05-09	1,021	1,054	1,021	1,039	501,700	1,039
2013-05-08	1,019	1,034	1,018	1,020	227,300	1,020
2013-05-07	1,019	1,032	1,012	1,017	247,000	1,017
2013-05-02	1,002	1,017	999	999	199,600	999
2013-05-01	1,023	1,025	1,008	1,008	251,000	1,008
2013-04-30	1,001	1,025	1,001	1,021	323,700	1,021
2013-04-26	1,018	1,019	991	1,001	338,200	1,001
2013-04-25	998	1,019	997	1,008	389,800	1,008
2013-04-24	975	995	971	995	410,000	995
2013-04-23	962	975	960	964	266,500	964
2013-04-22	963	971	960	962	322,200	962
2013-04-19	940	948	928	946	293,600	946
2013-04-18	916	933	908	925	310,100	925
2013-04-17	908	916	900	910	208,300	910
2013-04-16	888	899	883	893	337,800	893
2013-04-15	925	925	897	901	261,400	901
2013-04-12	935	935	919	926	209,300	926
2013-04-11	928	930	917	928	230,900	928
2013-04-10	925	929	912	920	332,700	920
2013-04-09	912	924	909	922	455,600	922
2013-04-08	888	905	886	899	284,100	899
2013-04-05	892	910	871	873	347,600	873
2013-04-04	861	880	851	879	223,300	879
2013-04-03	860	875	857	874	209,400	874
2013-04-02	864	864	850	850	356,400	850
2013-04-01	915	916	888	888	218,800	888
2013-03-29	919	924	910	915	238,300	915
2013-03-28	914	917	902	914	269,300	914
2013-03-27	898	917	898	913	272,900	913
2013-03-26	910	910	897	900	511,900	900
2013-03-25	905	915	905	909	207,500	909
2013-03-22	904	915	903	903	274,000	903
2013-03-21	901	913	899	909	327,900	909
2013-03-19	879	897	879	890	302,000	890
2013-03-18	881	882	872	873	180,500	873
2013-03-15	876	884	874	881	223,100	881
2013-03-14	883	884	870	875	169,700	875
2013-03-13	880	889	877	882	207,900	882
2013-03-12	893	899	886	886	241,100	886
2013-03-11	881	897	879	891	420,700	891
2013-03-08	876	882	870	875	399,400	875
2013-03-07	889	889	869	873	251,300	873
2013-03-06	878	889	874	889	271,800	889
2013-03-05	871	879	866	875	307,100	875
2013-03-04	867	869	861	865	325,100	865
2013-03-01	845	861	841	855	375,900	855
2013-02-28	848	856	841	844	349,500	844
2013-02-27	859	864	845	847	210,900	847
2013-02-26	860	868	852	858	225,200	858
2013-02-25	880	881	865	872	185,100	872
2013-02-22	868	872	842	865	284,200	865
2013-02-21	877	881	871	878	198,600	878
2013-02-20	863	891	862	877	416,900	877
2013-02-19	848	863	844	857	177,200	857
2013-02-18	844	856	844	853	190,300	853
2013-02-15	857	865	824	840	452,100	840
2013-02-14	846	880	846	871	325,200	871
2013-02-13	864	869	844	849	247,400	849
2013-02-12	885	885	864	864	496,400	864
2013-02-08	875	884	862	864	435,400	864
2013-02-07	850	873	848	871	447,600	871
2013-02-06	845	848	840	842	222,100	842
2013-02-05	830	846	826	834	289,900	834
2013-02-04	826	838	823	830	211,900	830
2013-02-01	838	840	819	824	252,800	824
2013-01-31	837	838	822	835	290,200	835
2013-01-30	820	835	819	835	213,100	835
2013-01-29	812	831	812	818	374,000	818
2013-01-28	850	852	811	812	442,000	812
2013-01-25	848	850	833	842	245,200	842
2013-01-24	815	835	810	833	229,100	833
2013-01-23	828	829	814	815	361,800	815
2013-01-22	861	861	835	841	382,500	841
2013-01-21	865	868	846	857	185,600	857
2013-01-18	852	857	842	856	539,900	856
2013-01-17	861	868	828	837	683,800	837
2013-01-16	903	911	874	876	417,600	876
2013-01-15	913	922	910	916	288,600	916
2013-01-11	905	913	895	909	372,700	909
2013-01-10	896	908	889	897	537,600	897
2013-01-09	853	899	846	896	566,200	896
2013-01-08	878	879	846	853	409,600	853
2013-01-07	884	889	870	876	409,600	876
2013-01-04	864	883	864	876	404,800	876

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31