6140 旭ダイヤモンド工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	849	855	845	853	299,500	853
2016-12-29	851	851	841	850	336,000	850
2016-12-28	847	854	843	849	261,300	849
2016-12-27	836	843	835	838	274,600	838
2016-12-26	834	849	833	844	463,900	844
2016-12-22	840	842	830	832	517,100	832
2016-12-21	860	865	848	850	458,000	850
2016-12-20	875	875	857	859	468,800	859
2016-12-19	870	880	869	878	332,100	878
2016-12-16	874	881	867	868	414,700	868
2016-12-15	858	868	854	863	535,900	863
2016-12-14	863	868	853	858	228,700	858
2016-12-13	870	870	855	862	309,200	862
2016-12-12	875	887	865	873	401,200	873
2016-12-09	859	868	858	866	468,100	866
2016-12-08	858	869	853	859	523,500	859
2016-12-07	838	856	837	852	542,800	852
2016-12-06	829	837	827	834	369,500	834
2016-12-05	825	835	817	834	269,400	834
2016-12-02	839	841	827	833	351,500	833
2016-12-01	851	852	824	829	782,700	829
2016-11-30	845	850	841	844	346,900	844
2016-11-29	832	845	829	844	359,300	844
2016-11-28	829	838	821	836	482,500	836
2016-11-25	827	839	819	826	427,300	826
2016-11-24	815	827	813	818	397,100	818
2016-11-22	800	810	797	807	389,600	807
2016-11-21	791	799	787	797	339,400	797
2016-11-18	789	790	781	788	563,300	788
2016-11-17	792	793	781	785	318,400	785
2016-11-16	795	802	794	799	318,300	799
2016-11-15	790	797	782	791	344,300	791
2016-11-14	782	790	776	789	449,900	789
2016-11-11	779	787	767	771	429,400	771
2016-11-10	775	778	760	776	775,700	776
2016-11-09	769	772	723	735	893,300	735
2016-11-08	770	773	752	758	721,900	758
2016-11-07	757	778	755	775	349,900	775
2016-11-04	765	769	748	752	441,700	752
2016-11-02	776	787	768	771	392,400	771
2016-11-01	784	784	773	782	390,800	782
2016-10-31	771	784	763	783	572,600	783
2016-10-28	773	777	768	773	851,000	773
2016-10-27	763	771	761	763	699,900	763
2016-10-26	750	762	748	760	949,200	760
2016-10-25	751	754	748	749	783,500	749
2016-10-24	748	758	747	750	1,202,800	750
2016-10-21	776	777	739	748	3,858,400	748
2016-10-20	871	888	870	881	431,000	881
2016-10-19	857	873	852	867	349,300	867
2016-10-17	851	864	845	859	321,400	859
2016-10-13	841	855	839	840	284,900	840
2016-10-12	846	846	836	838	228,600	838
2016-10-11	847	857	843	853	259,200	853
2016-10-07	845	845	836	842	233,500	842
2016-10-06	840	846	837	839	198,200	839
2016-10-05	823	841	821	834	231,600	834
2016-10-04	816	827	812	823	252,900	823
2016-10-03	816	825	810	813	220,900	813
2016-09-30	830	830	813	815	279,800	815
2016-09-29	819	841	817	839	305,000	839
2016-09-28	822	825	811	823	327,500	823
2016-09-27	815	825	802	825	367,100	825
2016-09-26	824	824	812	820	301,900	820
2016-09-23	832	832	823	825	187,100	825
2016-09-21	817	834	807	832	310,400	832
2016-09-20	815	828	810	816	266,000	816
2016-09-16	810	822	807	817	272,500	817
2016-09-15	803	812	797	808	259,900	808
2016-09-14	817	819	811	812	201,000	812
2016-09-13	827	829	818	821	202,000	821
2016-09-12	833	836	822	826	246,800	826
2016-09-09	843	850	841	848	221,000	848
2016-09-08	837	848	835	846	344,100	846
2016-09-07	830	835	827	835	394,200	835
2016-09-06	830	833	826	831	351,900	831
2016-09-05	838	839	826	827	554,900	827
2016-09-02	847	849	830	833	288,800	833
2016-09-01	847	854	842	850	277,800	850
2016-08-31	848	854	840	851	334,400	851
2016-08-30	840	852	831	834	372,600	834
2016-08-29	843	853	837	851	209,400	851
2016-08-26	848	848	820	821	286,900	821
2016-08-25	838	851	836	848	241,700	848
2016-08-24	836	846	834	836	252,900	836
2016-08-23	849	850	828	828	293,500	828
2016-08-22	845	855	837	849	286,100	849
2016-08-19	845	858	845	848	404,200	848
2016-08-18	854	864	844	844	340,900	844
2016-08-17	858	864	855	859	326,400	859
2016-08-16	879	891	862	862	505,500	862
2016-08-15	872	897	862	887	538,500	887
2016-08-12	846	874	839	872	489,400	872
2016-08-10	841	845	832	839	458,400	839
2016-08-09	836	839	826	834	425,500	834
2016-08-08	840	849	829	836	687,700	836
2016-08-05	845	854	836	836	629,800	836
2016-08-04	790	847	790	837	1,478,000	837
2016-08-03	778	784	762	763	335,300	763
2016-08-02	789	794	779	781	205,600	781
2016-08-01	782	802	776	796	325,900	796
2016-07-29	792	802	777	797	358,500	797
2016-07-28	794	805	781	799	367,800	799
2016-07-27	781	803	777	802	468,200	802
2016-07-26	781	781	760	771	440,400	771
2016-07-25	782	793	776	782	400,400	782
2016-07-22	781	795	775	782	262,400	782
2016-07-21	788	798	783	797	339,600	797
2016-07-20	784	784	762	775	502,800	775
2016-07-19	800	807	779	785	436,200	785
2016-07-15	778	811	778	801	653,100	801
2016-07-14	754	775	753	773	558,600	773
2016-07-13	763	768	751	752	769,500	752
2016-07-12	770	785	761	762	621,600	762
2016-07-11	747	765	741	755	766,700	755
2016-07-08	755	757	734	735	323,500	735
2016-07-07	739	758	736	741	232,000	741
2016-07-06	750	755	737	747	353,300	747
2016-07-05	780	780	760	764	241,000	764
2016-07-04	787	792	777	787	169,100	787
2016-07-01	789	812	785	798	360,900	798
2016-06-30	790	797	784	788	367,400	788
2016-06-29	786	786	756	780	428,200	780
2016-06-28	750	769	737	762	417,600	762
2016-06-27	765	772	751	757	365,300	757
2016-06-24	824	825	747	752	758,000	752
2016-06-23	786	813	783	812	422,200	812
2016-06-22	802	806	786	790	287,100	790
2016-06-21	812	812	792	808	292,500	808
2016-06-20	823	825	813	816	341,700	816
2016-06-17	788	808	788	798	708,600	798
2016-06-16	819	820	789	790	322,400	790
2016-06-15	816	828	803	820	318,700	820
2016-06-14	828	830	815	818	305,500	818
2016-06-13	855	857	832	832	386,200	832
2016-06-10	869	870	858	865	371,000	865
2016-06-09	873	880	863	869	189,700	869
2016-06-08	872	877	862	876	321,100	876
2016-06-07	887	892	871	872	417,000	872
2016-06-06	875	884	869	882	342,600	882
2016-06-03	883	890	882	886	180,100	886
2016-06-02	893	897	882	886	448,000	886
2016-06-01	899	908	893	903	532,400	903
2016-05-31	898	903	892	902	554,900	902
2016-05-30	901	907	895	901	255,800	901
2016-05-27	905	906	892	899	409,300	899
2016-05-26	913	914	903	905	258,500	905
2016-05-25	908	908	899	904	303,500	904
2016-05-24	910	910	895	899	502,500	899
2016-05-23	915	919	902	916	315,800	916
2016-05-20	907	920	905	915	332,200	915
2016-05-19	923	923	906	911	341,400	911
2016-05-18	922	928	910	913	571,900	913
2016-05-17	920	925	911	925	626,100	925
2016-05-16	918	923	901	910	927,800	910
2016-05-13	960	960	911	914	1,679,500	914
2016-05-12	1,046	1,100	1,046	1,098	359,200	1,098
2016-05-11	1,056	1,066	1,045	1,061	513,700	1,061
2016-05-10	1,035	1,056	1,023	1,049	376,100	1,049
2016-05-09	1,048	1,054	1,033	1,036	175,100	1,036
2016-05-06	1,065	1,074	1,035	1,044	266,600	1,044
2016-05-02	1,061	1,088	1,060	1,065	287,200	1,065
2016-04-28	1,150	1,164	1,106	1,108	268,500	1,108
2016-04-27	1,135	1,149	1,129	1,138	288,300	1,138
2016-04-26	1,138	1,141	1,114	1,129	356,200	1,129
2016-04-25	1,133	1,135	1,117	1,126	169,200	1,126
2016-04-22	1,099	1,132	1,099	1,132	294,800	1,132
2016-04-21	1,114	1,120	1,106	1,113	297,300	1,113
2016-04-20	1,103	1,115	1,097	1,102	213,100	1,102
2016-04-19	1,100	1,112	1,090	1,097	302,600	1,097
2016-04-18	1,040	1,075	1,040	1,061	284,200	1,061
2016-04-15	1,095	1,108	1,087	1,089	218,600	1,089
2016-04-14	1,088	1,109	1,083	1,104	477,700	1,104
2016-04-13	1,050	1,086	1,050	1,068	673,100	1,068
2016-04-12	1,010	1,046	1,010	1,041	374,900	1,041
2016-04-11	999	1,022	980	1,019	483,700	1,019
2016-04-08	951	1,015	951	1,003	485,500	1,003
2016-04-07	943	977	941	966	372,200	966
2016-04-06	946	967	937	948	634,100	948
2016-04-05	978	978	946	949	429,900	949
2016-04-04	981	1,011	974	982	326,500	982
2016-04-01	1,010	1,010	979	983	507,000	983
2016-03-31	1,015	1,028	1,009	1,009	341,600	1,009
2016-03-30	1,022	1,033	1,013	1,016	225,600	1,016
2016-03-29	1,018	1,040	1,018	1,030	262,500	1,030
2016-03-28	1,030	1,036	1,014	1,030	498,000	1,030
2016-03-25	1,012	1,020	993	1,017	976,400	1,017
2016-03-24	1,031	1,043	1,005	1,006	517,000	1,006
2016-03-23	1,050	1,059	1,029	1,040	355,300	1,040
2016-03-22	1,034	1,055	1,029	1,052	561,300	1,052
2016-03-18	1,069	1,070	1,011	1,024	782,300	1,024
2016-03-17	1,090	1,097	1,068	1,080	608,500	1,080
2016-03-16	1,078	1,091	1,065	1,072	373,600	1,072
2016-03-15	1,094	1,114	1,077	1,089	407,900	1,089
2016-03-14	1,086	1,126	1,083	1,100	395,900	1,100
2016-03-11	1,048	1,074	1,042	1,072	310,700	1,072
2016-03-10	1,071	1,083	1,063	1,067	251,100	1,067
2016-03-09	1,059	1,067	1,047	1,064	147,000	1,064
2016-03-08	1,088	1,100	1,059	1,073	197,800	1,073
2016-03-07	1,116	1,121	1,082	1,086	223,000	1,086
2016-03-04	1,065	1,115	1,060	1,113	339,900	1,113
2016-03-03	1,056	1,072	1,044	1,063	188,500	1,063
2016-03-02	1,038	1,066	1,032	1,056	375,300	1,056
2016-03-01	995	1,004	973	1,001	356,400	1,001
2016-02-29	1,028	1,041	999	999	363,000	999
2016-02-26	1,033	1,044	1,011	1,021	551,600	1,021
2016-02-25	996	1,021	995	1,017	286,500	1,017
2016-02-24	970	1,000	962	990	404,400	990
2016-02-23	985	1,007	967	975	257,500	975
2016-02-22	964	996	964	976	310,800	976
2016-02-19	984	989	952	970	383,500	970
2016-02-18	986	1,020	983	999	405,200	999
2016-02-17	948	986	938	954	463,500	954
2016-02-16	962	995	939	954	921,200	954
2016-02-15	962	969	932	946	800,000	946
2016-02-12	990	991	864	891	1,411,700	891
2016-02-10	1,121	1,132	1,056	1,080	604,100	1,080
2016-02-09	1,180	1,186	1,126	1,132	386,300	1,132
2016-02-08	1,215	1,232	1,193	1,219	399,500	1,219
2016-02-05	1,172	1,235	1,170	1,214	635,700	1,214
2016-02-04	1,145	1,188	1,142	1,173	294,900	1,173
2016-02-03	1,180	1,181	1,146	1,157	296,900	1,157
2016-02-02	1,185	1,206	1,180	1,191	184,900	1,191
2016-02-01	1,195	1,227	1,188	1,202	306,800	1,202
2016-01-29	1,155	1,185	1,138	1,180	244,400	1,180
2016-01-28	1,147	1,169	1,134	1,155	238,900	1,155
2016-01-27	1,149	1,159	1,140	1,154	268,800	1,154
2016-01-26	1,137	1,139	1,117	1,122	202,300	1,122
2016-01-25	1,155	1,163	1,139	1,144	316,100	1,144
2016-01-22	1,137	1,148	1,120	1,139	476,900	1,139
2016-01-21	1,131	1,144	1,087	1,087	408,500	1,087
2016-01-20	1,160	1,163	1,115	1,116	230,900	1,116
2016-01-19	1,150	1,176	1,140	1,166	381,100	1,166
2016-01-18	1,149	1,166	1,140	1,163	376,400	1,163
2016-01-15	1,188	1,205	1,164	1,171	366,700	1,171
2016-01-14	1,181	1,188	1,159	1,183	281,900	1,183
2016-01-13	1,193	1,223	1,190	1,208	319,600	1,208
2016-01-12	1,204	1,226	1,191	1,191	202,400	1,191
2016-01-08	1,222	1,259	1,216	1,221	515,800	1,221
2016-01-07	1,250	1,260	1,231	1,234	243,200	1,234
2016-01-06	1,308	1,316	1,256	1,260	293,400	1,260
2016-01-05	1,299	1,325	1,282	1,306	406,800	1,306
2016-01-04	1,300	1,341	1,294	1,305	560,000	1,305

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