6140 旭ダイヤモンド工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2791,2881,2731,287227,5001,287
2017-12-281,2991,3001,2731,277242,1001,277
2017-12-271,2851,3121,2811,299287,3001,299
2017-12-261,3171,3171,2831,283241,9001,283
2017-12-251,3251,3251,3021,304196,4001,304
2017-12-221,3121,3291,3091,311280,5001,311
2017-12-211,3131,3271,3011,317552,1001,317
2017-12-201,2741,3181,2711,318867,6001,318
2017-12-191,2521,2821,2501,279325,2001,279
2017-12-181,2681,2731,2251,250530,5001,250
2017-12-151,2941,3121,2511,2531,241,9001,253
2017-12-141,2181,2941,2161,2861,929,7001,286
2017-12-131,2121,2181,1781,182405,2001,182
2017-12-121,1961,2131,1951,208304,9001,208
2017-12-111,1761,1961,1621,194354,2001,194
2017-12-081,1431,1751,1391,173544,8001,173
2017-12-071,1461,1671,1371,157380,4001,157
2017-12-061,1841,1841,1441,146476,0001,146
2017-12-051,2011,2071,1811,184320,1001,184
2017-12-041,2301,2391,2151,218228,6001,218
2017-12-011,2281,2441,2151,225434,7001,225
2017-11-301,2031,2121,1881,211511,3001,211
2017-11-291,2081,2131,1731,187496,9001,187
2017-11-281,2301,2311,1941,195313,8001,195
2017-11-271,2551,2551,2241,228248,6001,228
2017-11-241,2521,2521,2281,243286,2001,243
2017-11-221,2491,2571,2361,255572,6001,255
2017-11-211,2211,2331,2031,229624,5001,229
2017-11-201,1781,2011,1611,191802,6001,191
2017-11-171,1901,1971,1531,163760,3001,163
2017-11-161,1361,1971,1351,179642,3001,179
2017-11-151,1601,1751,1491,151457,6001,151
2017-11-131,2071,2081,1801,186298,3001,186
2017-11-101,1811,2071,1761,202306,3001,202
2017-11-091,2501,2501,1871,199671,8001,199
2017-11-081,2191,2541,2141,243803,8001,243
2017-11-071,2221,2351,2101,224903,6001,224
2017-11-061,1851,2591,1851,2472,288,3001,247
2017-11-021,1001,1031,0771,095367,7001,095
2017-11-011,0981,1001,0781,087473,4001,087
2017-10-311,0521,0991,0501,098541,2001,098
2017-10-301,0561,0581,0471,054403,7001,054
2017-10-271,0591,0601,0381,059420,0001,059
2017-10-261,0501,0661,0491,061300,8001,061
2017-10-251,0571,0611,0471,049242,7001,049
2017-10-241,0501,0531,0351,049180,2001,049
2017-10-231,0451,0511,0341,048265,6001,048
2017-10-201,0361,0361,0281,032233,7001,032
2017-10-191,0321,0441,0321,038285,5001,038
2017-10-181,0511,0581,0291,031381,0001,031
2017-10-171,0581,0621,0481,057237,7001,057
2017-10-161,0451,0521,0411,050177,9001,050
2017-10-131,0381,0471,0361,043212,0001,043
2017-10-121,0531,0571,0421,047268,9001,047
2017-10-111,0701,0701,0501,057271,7001,057
2017-10-101,0721,0781,0671,078237,8001,078
2017-10-061,0761,0841,0631,070268,4001,070
2017-10-051,0891,0931,0781,080332,6001,080
2017-10-041,0821,0911,0801,084192,5001,084
2017-10-031,0861,0911,0681,082200,0001,082
2017-10-021,0831,0861,0681,072193,5001,072
2017-09-291,0661,0851,0581,082488,9001,082
2017-09-281,0571,0671,0241,066718,4001,066
2017-09-271,0611,0731,0471,054469,6001,054
2017-09-261,0931,0951,0711,077366,3001,077
2017-09-251,1091,1191,0971,099345,9001,099
2017-09-221,0931,1081,0721,098505,4001,098
2017-09-211,1241,1251,0861,089620,8001,089
2017-09-201,1051,1101,0631,1071,216,7001,107
2017-09-191,1291,1481,0931,1322,521,1001,132
2017-09-159801,000980999436,500999
2017-09-14983990972977142,300977
2017-09-13985992980982199,100982
2017-09-12984988975978308,800978
2017-09-11951978949963430,000963
2017-09-08956956936938308,200938
2017-09-07953965947951369,300951
2017-09-06936963931961346,900961
2017-09-05961965950954332,700954
2017-09-04967968957960344,800960
2017-09-01967976957973454,000973
2017-08-31951968937965701,300965
2017-08-30949956946946283,200946
2017-08-29955955941946371,400946
2017-08-28976987953959471,600959
2017-08-25990997970972396,800972
2017-08-24993999978981401,300981
2017-08-239951,003981990747,900990
2017-08-229911,009989992685,900992
2017-08-21970993959991724,100991
2017-08-18945971945961518,800961
2017-08-17944978943955830,600955
2017-08-16916933914928402,900928
2017-08-15902919902916273,800916
2017-08-14893919893905587,500905
2017-08-10887910881904600,700904
2017-08-09908908887889532,000889
2017-08-08935935914923500,800923
2017-08-079329649269372,538,300937
2017-08-04844854840847407,100847
2017-08-03833839829837175,900837
2017-08-02826837824833128,000833
2017-08-01834837820823232,400823
2017-07-31848850835835145,600835
2017-07-28858861845849247,800849
2017-07-27853866849857333,700857
2017-07-26859862848851200,700851
2017-07-2585986285785897,700858
2017-07-24850864846863181,100863
2017-07-21852856843850329,000850
2017-07-20856856849853144,000853
2017-07-19858858839846342,300846
2017-07-18874874859862196,600862
2017-07-14881884876877169,400877
2017-07-13874891874880370,000880
2017-07-12891891870877675,800877
2017-07-118658948638931,074,700893
2017-07-10874879856856399,700856
2017-07-07852877851866558,800866
2017-07-06845854839853337,400853
2017-07-05840849837845314,200845
2017-07-04831849830842523,600842
2017-07-03829831824824207,400824
2017-06-30824829823825233,800825
2017-06-29823836821834407,700834
2017-06-28830830823823318,900823
2017-06-27820830817826395,500826
2017-06-26819819813819203,000819
2017-06-23817820811813211,800813
2017-06-22816821814817208,700817
2017-06-21821824816818226,800818
2017-06-20823834823823343,600823
2017-06-19811823811821317,000821
2017-06-16802810800810556,100810
2017-06-15799801793797334,300797
2017-06-14803804795795334,700795
2017-06-13807807796799351,800799
2017-06-12805807801802250,700802
2017-06-09798805794799293,300799
2017-06-08803805796796241,500796
2017-06-07793802793800259,700800
2017-06-06811812790792552,700792
2017-06-05825825816818289,200818
2017-06-02820832820827286,300827
2017-06-01807818807816294,100816
2017-05-31829829808811472,200811
2017-05-30825826818825214,500825
2017-05-29830835825826284,100826
2017-05-26838839826827375,700827
2017-05-25835840827838338,400838
2017-05-24842849834837252,800837
2017-05-23821841821837378,600837
2017-05-22820824813822419,800822
2017-05-19798814798812618,500812
2017-05-18788795784795727,100795
2017-05-178008007777912,511,000791
2017-05-16885897884890419,600890
2017-05-15892896880881261,300881
2017-05-12894898886898318,900898
2017-05-11894898892896297,600896
2017-05-10895899893896263,300896
2017-05-09890895885895440,300895
2017-05-08881892881885401,700885
2017-05-02859869856867304,300867
2017-05-01858859852859126,800859
2017-04-28858865852855159,200855
2017-04-27852860850859232,000859
2017-04-26848851843851234,900851
2017-04-25818839818837255,600837
2017-04-24831834824829225,100829
2017-04-21819821812821206,100821
2017-04-20809816807811200,600811
2017-04-19797813796810310,200810
2017-04-18797805796801195,000801
2017-04-17789789778786194,100786
2017-04-14790791783786235,800786
2017-04-13790796786794255,100794
2017-04-12806806796799387,100799
2017-04-11810812806810242,800810
2017-04-10804814798812268,400812
2017-04-07800805794798242,700798
2017-04-06816816796799379,000799
2017-04-05812824810816251,700816
2017-04-04815819806814327,300814
2017-04-03817823813819299,200819
2017-03-31840844816816423,200816
2017-03-30850856838839377,800839
2017-03-29845850840845280,300845
2017-03-28840849838849239,800849
2017-03-27854854833835394,400835
2017-03-24856865845860267,800860
2017-03-23860860844854366,000854
2017-03-22873874863865274,600865
2017-03-21893897884888257,600888
2017-03-17892902892898247,600898
2017-03-16891900887896242,200896
2017-03-15900903897899238,800899
2017-03-14904911897905206,900905
2017-03-13906907900905276,500905
2017-03-10908913904911282,200911
2017-03-09916918907908274,400908
2017-03-08916924909917242,800917
2017-03-07922925920922143,100922
2017-03-06915927915920151,200920
2017-03-03925926918922207,600922
2017-03-02935940925931351,900931
2017-03-01916929911927178,800927
2017-02-28915929915919284,600919
2017-02-27921921900915318,900915
2017-02-24925934922929188,500929
2017-02-23936936916929370,900929
2017-02-22942947928933491,700933
2017-02-21928944919941388,900941
2017-02-20916929910928290,600928
2017-02-17925925915924194,000924
2017-02-16925930920925377,100925
2017-02-15925926917925367,300925
2017-02-14932934910914610,600914
2017-02-138939358929171,575,000917
2017-02-10862868854867324,900867
2017-02-09852867850857315,700857
2017-02-08840858839857246,900857
2017-02-07839845836840131,800840
2017-02-06849850835843222,500843
2017-02-03840850832838252,700838
2017-02-02856859840841258,900841
2017-02-01841853841851200,600851
2017-01-31849853843846272,400846
2017-01-30870871859863282,300863
2017-01-27875878867875211,100875
2017-01-26879879862866330,500866
2017-01-25860874856872368,600872
2017-01-24860860843848414,000848
2017-01-23862863852855241,400855
2017-01-20853862850857287,000857
2017-01-19853864852859275,600859
2017-01-18830848826844355,700844
2017-01-17840847831836319,000836
2017-01-16862866842844354,700844
2017-01-13861871860862299,600862
2017-01-12875880864871310,800871
2017-01-11875880870880342,500880
2017-01-10871873862869346,000869
2017-01-06869872866870308,900870
2017-01-05876878867875439,600875
2017-01-04859877858874445,800874

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