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
2013-12-301,0801,0841,0611,081238,1001,081
2013-12-271,0501,0681,0441,067253,4001,067
2013-12-261,0311,0471,0211,044176,6001,044
2013-12-251,0161,0361,0141,025285,1001,025
2013-12-241,0311,0391,0151,020396,4001,020
2013-12-201,0421,0421,0311,041200,4001,041
2013-12-191,0431,0481,0321,043254,1001,043
2013-12-181,0211,0381,0191,037269,4001,037
2013-12-171,0311,0321,0101,029186,1001,029
2013-12-161,0351,0361,0151,022268,9001,022
2013-12-131,0501,0591,0201,035450,2001,035
2013-12-121,0311,0361,0211,028299,2001,028
2013-12-111,0351,0551,0311,050508,6001,050
2013-12-101,0311,0361,0161,032284,1001,032
2013-12-091,0201,0381,0131,034433,9001,034
2013-12-061,0071,0089971,008253,2001,008
2013-12-051,0001,015994999579,600999
2013-12-049881,0069811,000659,9001,000
2013-12-039921,005986998707,400998
2013-12-02939985934982941,300982
2013-11-29930945926939616,000939
2013-11-28890942890937898,100937
2013-11-27903905890890266,900890
2013-11-26905923905914442,600914
2013-11-25894901892899211,400899
2013-11-22893897885889311,800889
2013-11-21893899885889213,300889
2013-11-20897898886893162,800893
2013-11-19897907894896169,300896
2013-11-18913915900905256,500905
2013-11-15919926912916223,500916
2013-11-14893911893905261,000905
2013-11-13884893881890130,700890
2013-11-12880892876892264,100892
2013-11-11883885866875169,400875
2013-11-08860881855876410,400876
2013-11-07868875857866313,400866
2013-11-06884885857868537,700868
2013-11-05919927884888550,700888
2013-11-01966970935944268,200944
2013-10-31968979951951169,300951
2013-10-30977981962964327,200964
2013-10-29966982959974388,600974
2013-10-28960973953973202,700973
2013-10-25980980948949283,100949
2013-10-24961980961979139,600979
2013-10-23980987964964169,100964
2013-10-22981992976979191,600979
2013-10-21981985976984100,400984
2013-10-18981992971972186,600972
2013-10-179911,005979988317,000988
2013-10-16978986967983278,200983
2013-10-15996996971973165,300973
2013-10-11984995980995265,100995
2013-10-10980981963972114,500972
2013-10-09942978942978236,200978
2013-10-08927954927943246,700943
2013-10-07944954923925166,700925
2013-10-04943962941946358,800946
2013-10-03957969949949140,100949
2013-10-02972980957958126,800958
2013-10-01974990968973116,400973
2013-09-30976989973973105,000973
2013-09-279991,010990995232,700995
2013-09-26980998970998187,000998
2013-09-251,0001,010986995211,400995
2013-09-24980997980996159,600996
2013-09-20989989973986248,300986
2013-09-19982987968984286,300984
2013-09-181,0051,014980984322,600984
2013-09-179681,008968991533,900991
2013-09-13946956940950407,000950
2013-09-12963975948955215,100955
2013-09-11969979963968234,900968
2013-09-10940959940957258,400957
2013-09-09945945929939183,700939
2013-09-06933937921924154,700924
2013-09-05942942922932211,600932
2013-09-04936952927944205,600944
2013-09-03930939930936106,400936
2013-09-0292592991992064,800920
2013-08-30932939924924151,200924
2013-08-2992994492693065,500930
2013-08-28922938922930121,100930
2013-08-27963966942946212,400946
2013-08-26967980957975248,400975
2013-08-23951964946955169,700955
2013-08-22942952934947144,500947
2013-08-21945957936950120,300950
2013-08-20951958940940188,800940
2013-08-19952964944963218,900963
2013-08-16971978956956206,600956
2013-08-159851,005976986248,400986
2013-08-14986991969987131,600987
2013-08-13977989969985145,700985
2013-08-12963977953964163,300964
2013-08-09974981965976132,400976
2013-08-08966986960964128,500964
2013-08-07986988973973128,700973
2013-08-069981,001988998158,000998
2013-08-059981,008995998213,200998
2013-08-021,0141,0149931,004260,3001,004
2013-08-011,0121,0169991,015152,4001,015
2013-07-319941,0209831,013337,1001,013
2013-07-309431,0059401,004381,2001,004
2013-07-29978978923942375,400942
2013-07-261,0101,0229901,004305,9001,004
2013-07-251,0291,0321,0031,006165,7001,006
2013-07-241,0351,0351,0131,023223,9001,023
2013-07-231,0291,0551,0241,041395,0001,041
2013-07-221,0241,0291,0061,026302,7001,026
2013-07-191,0221,0249871,014304,7001,014
2013-07-181,0021,0231,0011,010252,0001,010
2013-07-179931,0089901,001175,8001,001
2013-07-161,0051,0231,0001,001250,6001,001
2013-07-129801,002978996236,400996
2013-07-11960985959982198,600982
2013-07-10963970954963167,300963
2013-07-09938968937964251,600964
2013-07-08943952934934153,600934
2013-07-05949952935940213,200940
2013-07-04930939926936160,100936
2013-07-03949949931937160,500937
2013-07-02940943933943269,000943
2013-07-01938941920940264,300940
2013-06-28925945917939244,300939
2013-06-27912915895915189,100915
2013-06-26911919881885127,200885
2013-06-25903910880896216,900896
2013-06-24928935908908119,100908
2013-06-21920928903923580,200923
2013-06-20940949923940250,500940
2013-06-19960979940951288,300951
2013-06-18955982932936275,800936
2013-06-17926959921958204,000958
2013-06-14944952923924371,600924
2013-06-13957962908917260,900917
2013-06-12920963920956214,200956
2013-06-11959975937946291,000946
2013-06-10920962920957294,500957
2013-06-07888908873893295,000893
2013-06-06915922892893318,700893
2013-06-05965980940941133,300941
2013-06-04949965930964280,400964
2013-06-03995997961966279,700966
2013-05-311,0021,0221,0011,011354,9001,011
2013-05-301,0011,015982984392,300984
2013-05-291,0301,0441,0161,030146,3001,030
2013-05-281,0011,0271,0011,018179,8001,018
2013-05-271,0411,0501,0021,002223,4001,002
2013-05-241,0981,1001,0291,066314,7001,066
2013-05-231,1321,1631,0651,068676,7001,068
2013-05-221,1541,1641,1251,132281,9001,132
2013-05-211,1261,1541,1161,137350,5001,137
2013-05-201,0791,1291,0761,119471,4001,119
2013-05-171,0531,0741,0451,070197,1001,070
2013-05-161,0741,0891,0521,075291,3001,075
2013-05-151,1071,1201,0661,071451,7001,071
2013-05-141,1101,1161,0801,110406,9001,110
2013-05-131,0601,1361,0581,117924,8001,117
2013-05-101,0511,0641,0401,062335,9001,062
2013-05-091,0211,0541,0211,039501,7001,039
2013-05-081,0191,0341,0181,020227,3001,020
2013-05-071,0191,0321,0121,017247,0001,017
2013-05-021,0021,017999999199,600999
2013-05-011,0231,0251,0081,008251,0001,008
2013-04-301,0011,0251,0011,021323,7001,021
2013-04-261,0181,0199911,001338,2001,001
2013-04-259981,0199971,008389,8001,008
2013-04-24975995971995410,000995
2013-04-23962975960964266,500964
2013-04-22963971960962322,200962
2013-04-19940948928946293,600946
2013-04-18916933908925310,100925
2013-04-17908916900910208,300910
2013-04-16888899883893337,800893
2013-04-15925925897901261,400901
2013-04-12935935919926209,300926
2013-04-11928930917928230,900928
2013-04-10925929912920332,700920
2013-04-09912924909922455,600922
2013-04-08888905886899284,100899
2013-04-05892910871873347,600873
2013-04-04861880851879223,300879
2013-04-03860875857874209,400874
2013-04-02864864850850356,400850
2013-04-01915916888888218,800888
2013-03-29919924910915238,300915
2013-03-28914917902914269,300914
2013-03-27898917898913272,900913
2013-03-26910910897900511,900900
2013-03-25905915905909207,500909
2013-03-22904915903903274,000903
2013-03-21901913899909327,900909
2013-03-19879897879890302,000890
2013-03-18881882872873180,500873
2013-03-15876884874881223,100881
2013-03-14883884870875169,700875
2013-03-13880889877882207,900882
2013-03-12893899886886241,100886
2013-03-11881897879891420,700891
2013-03-08876882870875399,400875
2013-03-07889889869873251,300873
2013-03-06878889874889271,800889
2013-03-05871879866875307,100875
2013-03-04867869861865325,100865
2013-03-01845861841855375,900855
2013-02-28848856841844349,500844
2013-02-27859864845847210,900847
2013-02-26860868852858225,200858
2013-02-25880881865872185,100872
2013-02-22868872842865284,200865
2013-02-21877881871878198,600878
2013-02-20863891862877416,900877
2013-02-19848863844857177,200857
2013-02-18844856844853190,300853
2013-02-15857865824840452,100840
2013-02-14846880846871325,200871
2013-02-13864869844849247,400849
2013-02-12885885864864496,400864
2013-02-08875884862864435,400864
2013-02-07850873848871447,600871
2013-02-06845848840842222,100842
2013-02-05830846826834289,900834
2013-02-04826838823830211,900830
2013-02-01838840819824252,800824
2013-01-31837838822835290,200835
2013-01-30820835819835213,100835
2013-01-29812831812818374,000818
2013-01-28850852811812442,000812
2013-01-25848850833842245,200842
2013-01-24815835810833229,100833
2013-01-23828829814815361,800815
2013-01-22861861835841382,500841
2013-01-21865868846857185,600857
2013-01-18852857842856539,900856
2013-01-17861868828837683,800837
2013-01-16903911874876417,600876
2013-01-15913922910916288,600916
2013-01-11905913895909372,700909
2013-01-10896908889897537,600897
2013-01-09853899846896566,200896
2013-01-08878879846853409,600853
2013-01-07884889870876409,600876
2013-01-04864883864876404,800876

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