6140 旭ダイヤモンド工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,280	1,298	1,270	1,270	316,600	1,270
2014-12-29	1,300	1,300	1,267	1,284	340,200	1,284
2014-12-26	1,301	1,314	1,300	1,305	299,900	1,305
2014-12-25	1,315	1,315	1,284	1,295	404,500	1,295
2014-12-24	1,282	1,318	1,271	1,317	851,000	1,317
2014-12-22	1,250	1,266	1,243	1,262	311,600	1,262
2014-12-19	1,257	1,257	1,235	1,250	442,000	1,250
2014-12-18	1,222	1,234	1,215	1,223	278,400	1,223
2014-12-17	1,177	1,211	1,177	1,199	407,500	1,199
2014-12-16	1,194	1,198	1,175	1,176	439,100	1,176
2014-12-15	1,235	1,237	1,212	1,212	510,600	1,212
2014-12-12	1,258	1,276	1,250	1,250	741,200	1,250
2014-12-11	1,271	1,288	1,257	1,264	937,300	1,264
2014-12-10	1,280	1,300	1,271	1,286	886,100	1,286
2014-12-09	1,301	1,308	1,290	1,292	458,200	1,292
2014-12-08	1,309	1,313	1,294	1,309	301,200	1,309
2014-12-05	1,289	1,300	1,276	1,298	388,600	1,298
2014-12-04	1,309	1,317	1,285	1,288	421,800	1,288
2014-12-03	1,295	1,304	1,286	1,300	640,700	1,300
2014-12-02	1,270	1,292	1,256	1,284	781,900	1,284
2014-12-01	1,266	1,283	1,253	1,282	659,200	1,282
2014-11-28	1,260	1,272	1,258	1,266	342,200	1,266
2014-11-27	1,272	1,275	1,259	1,260	375,700	1,260
2014-11-26	1,290	1,291	1,271	1,278	656,700	1,278
2014-11-25	1,299	1,299	1,280	1,295	448,200	1,295
2014-11-21	1,258	1,285	1,241	1,281	708,100	1,281
2014-11-20	1,253	1,257	1,238	1,251	413,100	1,251
2014-11-19	1,254	1,256	1,232	1,240	703,700	1,240
2014-11-18	1,231	1,241	1,211	1,241	796,300	1,241
2014-11-17	1,300	1,301	1,222	1,229	1,556,300	1,229
2014-11-14	1,310	1,315	1,295	1,306	506,000	1,306
2014-11-13	1,271	1,310	1,265	1,295	707,100	1,295
2014-11-12	1,280	1,287	1,260	1,262	472,500	1,262
2014-11-11	1,253	1,268	1,252	1,267	436,300	1,267
2014-11-10	1,261	1,271	1,252	1,253	737,600	1,253
2014-11-07	1,286	1,289	1,277	1,284	315,400	1,284
2014-11-06	1,285	1,303	1,275	1,284	421,700	1,284
2014-11-05	1,290	1,307	1,275	1,280	600,500	1,280
2014-11-04	1,331	1,335	1,257	1,302	1,819,000	1,302
2014-10-31	1,315	1,353	1,303	1,331	473,000	1,331
2014-10-30	1,315	1,335	1,286	1,291	661,800	1,291
2014-10-29	1,280	1,320	1,275	1,302	499,500	1,302
2014-10-28	1,271	1,282	1,256	1,267	404,300	1,267
2014-10-27	1,295	1,307	1,266	1,285	402,800	1,285
2014-10-24	1,315	1,316	1,284	1,291	374,300	1,291
2014-10-23	1,278	1,305	1,270	1,291	612,400	1,291
2014-10-22	1,317	1,321	1,268	1,281	1,004,400	1,281
2014-10-21	1,335	1,335	1,297	1,298	346,000	1,298
2014-10-20	1,339	1,355	1,322	1,336	279,000	1,336
2014-10-17	1,293	1,316	1,282	1,284	259,800	1,284
2014-10-16	1,300	1,306	1,289	1,292	370,900	1,292
2014-10-15	1,322	1,337	1,309	1,320	316,100	1,320
2014-10-14	1,324	1,339	1,317	1,322	425,900	1,322
2014-10-10	1,384	1,388	1,360	1,367	499,300	1,367
2014-10-09	1,435	1,454	1,403	1,403	389,200	1,403
2014-10-08	1,450	1,474	1,430	1,433	727,000	1,433
2014-10-07	1,490	1,501	1,451	1,464	1,075,300	1,464
2014-10-06	1,550	1,553	1,530	1,537	434,300	1,537
2014-10-03	1,494	1,529	1,490	1,522	274,300	1,522
2014-10-02	1,546	1,548	1,498	1,501	497,100	1,501
2014-10-01	1,587	1,604	1,572	1,581	612,300	1,581
2014-09-30	1,540	1,594	1,535	1,588	981,000	1,588
2014-09-29	1,545	1,565	1,521	1,530	901,900	1,530
2014-09-26	1,445	1,525	1,443	1,495	1,149,800	1,495
2014-09-25	1,464	1,472	1,451	1,467	464,800	1,467
2014-09-24	1,450	1,470	1,450	1,458	324,500	1,458
2014-09-22	1,465	1,465	1,443	1,454	206,500	1,454
2014-09-19	1,452	1,460	1,438	1,460	367,400	1,460
2014-09-18	1,475	1,476	1,450	1,452	364,500	1,452
2014-09-17	1,469	1,497	1,468	1,476	328,900	1,476
2014-09-16	1,450	1,473	1,450	1,470	341,200	1,470
2014-09-12	1,460	1,476	1,447	1,454	586,200	1,454
2014-09-11	1,520	1,523	1,472	1,483	293,700	1,483
2014-09-10	1,481	1,515	1,414	1,510	605,400	1,510
2014-09-09	1,520	1,527	1,507	1,513	166,400	1,513
2014-09-08	1,510	1,519	1,482	1,513	254,400	1,513
2014-09-05	1,529	1,529	1,496	1,502	293,300	1,502
2014-09-04	1,518	1,531	1,508	1,523	412,300	1,523
2014-09-03	1,489	1,511	1,478	1,506	365,100	1,506
2014-09-02	1,468	1,491	1,462	1,482	274,800	1,482
2014-09-01	1,463	1,475	1,456	1,464	206,500	1,464
2014-08-29	1,461	1,472	1,456	1,460	187,300	1,460
2014-08-28	1,478	1,480	1,466	1,476	206,700	1,476
2014-08-27	1,480	1,497	1,474	1,482	373,500	1,482
2014-08-26	1,519	1,523	1,495	1,501	176,600	1,501
2014-08-25	1,500	1,523	1,493	1,521	191,300	1,521
2014-08-22	1,539	1,546	1,502	1,509	212,500	1,509
2014-08-21	1,543	1,546	1,523	1,534	240,600	1,534
2014-08-20	1,542	1,558	1,530	1,543	319,600	1,543
2014-08-19	1,552	1,554	1,516	1,523	328,100	1,523
2014-08-18	1,537	1,552	1,524	1,530	257,800	1,530
2014-08-15	1,529	1,563	1,526	1,545	475,200	1,545
2014-08-14	1,479	1,511	1,479	1,510	262,500	1,510
2014-08-13	1,472	1,486	1,467	1,479	222,400	1,479
2014-08-12	1,492	1,502	1,473	1,482	261,800	1,482
2014-08-11	1,462	1,524	1,454	1,507	612,600	1,507
2014-08-08	1,480	1,488	1,431	1,439	282,100	1,439
2014-08-07	1,475	1,491	1,462	1,485	264,500	1,485
2014-08-06	1,502	1,504	1,468	1,477	376,100	1,477
2014-08-05	1,577	1,580	1,503	1,509	858,400	1,509
2014-08-04	1,554	1,614	1,547	1,589	1,180,800	1,589
2014-08-01	1,501	1,513	1,483	1,504	479,100	1,504
2014-07-31	1,530	1,534	1,508	1,513	379,000	1,513
2014-07-30	1,543	1,554	1,503	1,520	691,900	1,520
2014-07-29	1,565	1,574	1,543	1,548	361,800	1,548
2014-07-28	1,580	1,591	1,561	1,567	198,000	1,567
2014-07-25	1,598	1,598	1,576	1,579	243,000	1,579
2014-07-24	1,574	1,586	1,561	1,579	279,600	1,579
2014-07-23	1,573	1,609	1,553	1,555	452,300	1,555
2014-07-22	1,575	1,585	1,569	1,572	296,700	1,572
2014-07-18	1,604	1,605	1,572	1,581	349,500	1,581
2014-07-17	1,657	1,660	1,606	1,615	371,000	1,615
2014-07-16	1,614	1,653	1,614	1,645	260,000	1,645
2014-07-15	1,627	1,633	1,608	1,630	379,400	1,630
2014-07-14	1,628	1,630	1,603	1,629	265,400	1,629
2014-07-11	1,650	1,658	1,623	1,646	376,000	1,646
2014-07-10	1,631	1,695	1,627	1,648	1,348,600	1,648
2014-07-09	1,582	1,621	1,577	1,614	546,300	1,614
2014-07-08	1,582	1,613	1,556	1,603	561,000	1,603
2014-07-07	1,575	1,589	1,536	1,572	947,000	1,572
2014-07-04	1,624	1,632	1,562	1,570	749,900	1,570
2014-07-03	1,629	1,640	1,614	1,623	164,300	1,623
2014-07-02	1,658	1,666	1,625	1,628	203,400	1,628
2014-07-01	1,625	1,658	1,624	1,647	342,300	1,647
2014-06-30	1,562	1,611	1,544	1,607	549,400	1,607
2014-06-27	1,641	1,644	1,561	1,568	391,200	1,568
2014-06-26	1,621	1,631	1,607	1,615	272,800	1,615
2014-06-25	1,608	1,625	1,600	1,622	363,300	1,622
2014-06-24	1,605	1,628	1,588	1,627	528,700	1,627
2014-06-23	1,656	1,656	1,607	1,609	507,200	1,609
2014-06-20	1,651	1,662	1,634	1,651	491,700	1,651
2014-06-19	1,674	1,680	1,643	1,676	320,400	1,676
2014-06-18	1,647	1,681	1,633	1,670	386,300	1,670
2014-06-17	1,638	1,666	1,638	1,646	270,100	1,646
2014-06-16	1,662	1,666	1,640	1,651	345,400	1,651
2014-06-13	1,655	1,687	1,651	1,684	309,900	1,684
2014-06-12	1,650	1,667	1,637	1,667	271,200	1,667
2014-06-11	1,666	1,688	1,647	1,669	496,100	1,669
2014-06-10	1,708	1,708	1,647	1,671	620,800	1,671
2014-06-09	1,702	1,710	1,656	1,670	647,400	1,670
2014-06-06	1,730	1,730	1,697	1,708	241,700	1,708
2014-06-05	1,734	1,734	1,701	1,717	430,400	1,717
2014-06-04	1,739	1,739	1,691	1,710	482,100	1,710
2014-06-03	1,718	1,749	1,715	1,740	907,400	1,740
2014-06-02	1,647	1,717	1,647	1,693	740,300	1,693
2014-05-30	1,680	1,685	1,640	1,644	612,800	1,644
2014-05-29	1,635	1,729	1,635	1,675	1,299,200	1,675
2014-05-28	1,558	1,636	1,543	1,623	880,800	1,623
2014-05-27	1,569	1,580	1,549	1,556	513,500	1,556
2014-05-26	1,566	1,569	1,541	1,551	575,900	1,551
2014-05-23	1,552	1,580	1,533	1,570	901,200	1,570
2014-05-22	1,570	1,594	1,555	1,577	815,500	1,577
2014-05-21	1,596	1,614	1,572	1,584	972,000	1,584
2014-05-20	1,585	1,629	1,572	1,602	828,100	1,602
2014-05-19	1,569	1,644	1,568	1,601	1,802,100	1,601
2014-05-16	1,564	1,578	1,535	1,566	1,286,800	1,566
2014-05-15	1,546	1,613	1,512	1,585	3,224,100	1,585
2014-05-14	1,327	1,383	1,299	1,356	621,200	1,356
2014-05-13	1,350	1,386	1,326	1,336	598,900	1,336
2014-05-12	1,342	1,348	1,312	1,327	374,900	1,327
2014-05-09	1,347	1,366	1,337	1,359	329,100	1,359
2014-05-08	1,362	1,362	1,342	1,347	300,400	1,347
2014-05-07	1,366	1,375	1,349	1,362	365,500	1,362
2014-05-02	1,430	1,456	1,366	1,397	677,100	1,397
2014-05-01	1,382	1,392	1,366	1,389	336,900	1,389
2014-04-30	1,385	1,413	1,366	1,382	467,500	1,382
2014-04-28	1,407	1,420	1,376	1,382	450,900	1,382
2014-04-25	1,380	1,428	1,373	1,412	1,163,200	1,412
2014-04-24	1,328	1,346	1,311	1,320	390,000	1,320
2014-04-23	1,334	1,341	1,324	1,337	165,100	1,337
2014-04-22	1,363	1,382	1,339	1,341	270,500	1,341
2014-04-21	1,347	1,377	1,343	1,352	254,400	1,352
2014-04-18	1,349	1,354	1,326	1,346	319,700	1,346
2014-04-17	1,363	1,407	1,325	1,335	1,430,600	1,335
2014-04-16	1,294	1,380	1,294	1,361	1,046,400	1,361
2014-04-15	1,240	1,260	1,240	1,247	147,400	1,247
2014-04-14	1,270	1,271	1,239	1,240	312,000	1,240
2014-04-11	1,270	1,289	1,269	1,276	237,200	1,276
2014-04-10	1,328	1,339	1,303	1,306	304,900	1,306
2014-04-09	1,338	1,341	1,307	1,328	391,200	1,328
2014-04-08	1,380	1,398	1,354	1,361	636,400	1,361
2014-04-07	1,389	1,423	1,379	1,393	615,900	1,393
2014-04-04	1,357	1,397	1,357	1,391	1,075,300	1,391
2014-04-03	1,350	1,384	1,333	1,357	911,700	1,357
2014-04-02	1,323	1,329	1,286	1,321	509,100	1,321
2014-04-01	1,325	1,336	1,307	1,328	422,300	1,328
2014-03-31	1,317	1,356	1,289	1,313	621,500	1,313
2014-03-28	1,273	1,304	1,265	1,289	496,600	1,289
2014-03-27	1,310	1,313	1,275	1,299	445,500	1,299
2014-03-26	1,330	1,341	1,292	1,333	371,600	1,333
2014-03-25	1,333	1,363	1,329	1,339	558,100	1,339
2014-03-24	1,290	1,374	1,280	1,334	1,004,200	1,334
2014-03-20	1,294	1,310	1,259	1,260	355,000	1,260
2014-03-19	1,260	1,283	1,232	1,274	280,200	1,274
2014-03-18	1,257	1,260	1,220	1,242	449,200	1,242
2014-03-17	1,275	1,294	1,235	1,245	502,000	1,245
2014-03-14	1,269	1,289	1,257	1,268	340,800	1,268
2014-03-13	1,310	1,324	1,303	1,308	150,000	1,308
2014-03-12	1,320	1,328	1,302	1,310	245,900	1,310
2014-03-11	1,327	1,349	1,327	1,344	200,200	1,344
2014-03-10	1,320	1,350	1,317	1,331	404,700	1,331
2014-03-07	1,321	1,329	1,305	1,316	295,200	1,316
2014-03-06	1,313	1,340	1,291	1,302	613,500	1,302
2014-03-05	1,280	1,332	1,276	1,304	1,045,100	1,304
2014-03-04	1,221	1,249	1,218	1,247	150,100	1,247
2014-03-03	1,225	1,236	1,213	1,232	330,600	1,232
2014-02-28	1,273	1,277	1,234	1,253	424,200	1,253
2014-02-27	1,255	1,296	1,252	1,276	586,500	1,276
2014-02-26	1,250	1,269	1,232	1,240	512,200	1,240
2014-02-25	1,220	1,259	1,217	1,249	720,500	1,249
2014-02-24	1,189	1,215	1,161	1,205	284,200	1,205
2014-02-21	1,176	1,187	1,166	1,184	121,700	1,184
2014-02-20	1,181	1,190	1,153	1,161	239,200	1,161
2014-02-19	1,171	1,191	1,162	1,181	320,200	1,181
2014-02-18	1,144	1,176	1,144	1,168	357,900	1,168
2014-02-17	1,142	1,145	1,121	1,135	345,500	1,135
2014-02-14	1,152	1,172	1,130	1,146	333,000	1,146
2014-02-13	1,152	1,153	1,135	1,148	223,000	1,148
2014-02-12	1,120	1,153	1,116	1,152	240,800	1,152
2014-02-10	1,070	1,118	1,059	1,113	351,500	1,113
2014-02-07	1,065	1,081	1,057	1,077	161,300	1,077
2014-02-06	1,028	1,052	1,018	1,038	183,800	1,038
2014-02-05	1,034	1,064	1,017	1,037	187,400	1,037
2014-02-04	1,032	1,052	1,022	1,033	366,000	1,033
2014-02-03	1,095	1,103	1,080	1,087	153,500	1,087
2014-01-31	1,084	1,109	1,075	1,101	274,000	1,101
2014-01-30	1,110	1,115	1,088	1,096	227,500	1,096
2014-01-29	1,117	1,136	1,115	1,135	115,900	1,135
2014-01-28	1,094	1,122	1,091	1,104	218,000	1,104
2014-01-27	1,090	1,095	1,082	1,089	206,100	1,089
2014-01-24	1,135	1,139	1,115	1,125	295,500	1,125
2014-01-23	1,158	1,158	1,143	1,145	153,900	1,145
2014-01-22	1,153	1,165	1,146	1,161	164,400	1,161
2014-01-21	1,156	1,160	1,142	1,153	181,200	1,153
2014-01-20	1,130	1,156	1,128	1,151	387,300	1,151
2014-01-17	1,111	1,127	1,109	1,121	268,900	1,121
2014-01-16	1,125	1,134	1,112	1,116	386,400	1,116
2014-01-15	1,126	1,129	1,111	1,121	259,700	1,121
2014-01-14	1,105	1,120	1,099	1,109	324,600	1,109
2014-01-10	1,120	1,130	1,098	1,128	322,600	1,128
2014-01-09	1,129	1,140	1,105	1,132	316,700	1,132
2014-01-08	1,092	1,132	1,071	1,130	426,800	1,130
2014-01-07	1,074	1,081	1,070	1,074	133,000	1,074
2014-01-06	1,079	1,085	1,069	1,076	146,700	1,076

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