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
2017-12-29	1,279	1,288	1,273	1,287	227,500	1,287
2017-12-28	1,299	1,300	1,273	1,277	242,100	1,277
2017-12-27	1,285	1,312	1,281	1,299	287,300	1,299
2017-12-26	1,317	1,317	1,283	1,283	241,900	1,283
2017-12-25	1,325	1,325	1,302	1,304	196,400	1,304
2017-12-22	1,312	1,329	1,309	1,311	280,500	1,311
2017-12-21	1,313	1,327	1,301	1,317	552,100	1,317
2017-12-20	1,274	1,318	1,271	1,318	867,600	1,318
2017-12-19	1,252	1,282	1,250	1,279	325,200	1,279
2017-12-18	1,268	1,273	1,225	1,250	530,500	1,250
2017-12-15	1,294	1,312	1,251	1,253	1,241,900	1,253
2017-12-14	1,218	1,294	1,216	1,286	1,929,700	1,286
2017-12-13	1,212	1,218	1,178	1,182	405,200	1,182
2017-12-12	1,196	1,213	1,195	1,208	304,900	1,208
2017-12-11	1,176	1,196	1,162	1,194	354,200	1,194
2017-12-08	1,143	1,175	1,139	1,173	544,800	1,173
2017-12-07	1,146	1,167	1,137	1,157	380,400	1,157
2017-12-06	1,184	1,184	1,144	1,146	476,000	1,146
2017-12-05	1,201	1,207	1,181	1,184	320,100	1,184
2017-12-04	1,230	1,239	1,215	1,218	228,600	1,218
2017-12-01	1,228	1,244	1,215	1,225	434,700	1,225
2017-11-30	1,203	1,212	1,188	1,211	511,300	1,211
2017-11-29	1,208	1,213	1,173	1,187	496,900	1,187
2017-11-28	1,230	1,231	1,194	1,195	313,800	1,195
2017-11-27	1,255	1,255	1,224	1,228	248,600	1,228
2017-11-24	1,252	1,252	1,228	1,243	286,200	1,243
2017-11-22	1,249	1,257	1,236	1,255	572,600	1,255
2017-11-21	1,221	1,233	1,203	1,229	624,500	1,229
2017-11-20	1,178	1,201	1,161	1,191	802,600	1,191
2017-11-17	1,190	1,197	1,153	1,163	760,300	1,163
2017-11-16	1,136	1,197	1,135	1,179	642,300	1,179
2017-11-15	1,160	1,175	1,149	1,151	457,600	1,151
2017-11-13	1,207	1,208	1,180	1,186	298,300	1,186
2017-11-10	1,181	1,207	1,176	1,202	306,300	1,202
2017-11-09	1,250	1,250	1,187	1,199	671,800	1,199
2017-11-08	1,219	1,254	1,214	1,243	803,800	1,243
2017-11-07	1,222	1,235	1,210	1,224	903,600	1,224
2017-11-06	1,185	1,259	1,185	1,247	2,288,300	1,247
2017-11-02	1,100	1,103	1,077	1,095	367,700	1,095
2017-11-01	1,098	1,100	1,078	1,087	473,400	1,087
2017-10-31	1,052	1,099	1,050	1,098	541,200	1,098
2017-10-30	1,056	1,058	1,047	1,054	403,700	1,054
2017-10-27	1,059	1,060	1,038	1,059	420,000	1,059
2017-10-26	1,050	1,066	1,049	1,061	300,800	1,061
2017-10-25	1,057	1,061	1,047	1,049	242,700	1,049
2017-10-24	1,050	1,053	1,035	1,049	180,200	1,049
2017-10-23	1,045	1,051	1,034	1,048	265,600	1,048
2017-10-20	1,036	1,036	1,028	1,032	233,700	1,032
2017-10-19	1,032	1,044	1,032	1,038	285,500	1,038
2017-10-18	1,051	1,058	1,029	1,031	381,000	1,031
2017-10-17	1,058	1,062	1,048	1,057	237,700	1,057
2017-10-16	1,045	1,052	1,041	1,050	177,900	1,050
2017-10-13	1,038	1,047	1,036	1,043	212,000	1,043
2017-10-12	1,053	1,057	1,042	1,047	268,900	1,047
2017-10-11	1,070	1,070	1,050	1,057	271,700	1,057
2017-10-10	1,072	1,078	1,067	1,078	237,800	1,078
2017-10-06	1,076	1,084	1,063	1,070	268,400	1,070
2017-10-05	1,089	1,093	1,078	1,080	332,600	1,080
2017-10-04	1,082	1,091	1,080	1,084	192,500	1,084
2017-10-03	1,086	1,091	1,068	1,082	200,000	1,082
2017-10-02	1,083	1,086	1,068	1,072	193,500	1,072
2017-09-29	1,066	1,085	1,058	1,082	488,900	1,082
2017-09-28	1,057	1,067	1,024	1,066	718,400	1,066
2017-09-27	1,061	1,073	1,047	1,054	469,600	1,054
2017-09-26	1,093	1,095	1,071	1,077	366,300	1,077
2017-09-25	1,109	1,119	1,097	1,099	345,900	1,099
2017-09-22	1,093	1,108	1,072	1,098	505,400	1,098
2017-09-21	1,124	1,125	1,086	1,089	620,800	1,089
2017-09-20	1,105	1,110	1,063	1,107	1,216,700	1,107
2017-09-19	1,129	1,148	1,093	1,132	2,521,100	1,132
2017-09-15	980	1,000	980	999	436,500	999
2017-09-14	983	990	972	977	142,300	977
2017-09-13	985	992	980	982	199,100	982
2017-09-12	984	988	975	978	308,800	978
2017-09-11	951	978	949	963	430,000	963
2017-09-08	956	956	936	938	308,200	938
2017-09-07	953	965	947	951	369,300	951
2017-09-06	936	963	931	961	346,900	961
2017-09-05	961	965	950	954	332,700	954
2017-09-04	967	968	957	960	344,800	960
2017-09-01	967	976	957	973	454,000	973
2017-08-31	951	968	937	965	701,300	965
2017-08-30	949	956	946	946	283,200	946
2017-08-29	955	955	941	946	371,400	946
2017-08-28	976	987	953	959	471,600	959
2017-08-25	990	997	970	972	396,800	972
2017-08-24	993	999	978	981	401,300	981
2017-08-23	995	1,003	981	990	747,900	990
2017-08-22	991	1,009	989	992	685,900	992
2017-08-21	970	993	959	991	724,100	991
2017-08-18	945	971	945	961	518,800	961
2017-08-17	944	978	943	955	830,600	955
2017-08-16	916	933	914	928	402,900	928
2017-08-15	902	919	902	916	273,800	916
2017-08-14	893	919	893	905	587,500	905
2017-08-10	887	910	881	904	600,700	904
2017-08-09	908	908	887	889	532,000	889
2017-08-08	935	935	914	923	500,800	923
2017-08-07	932	964	926	937	2,538,300	937
2017-08-04	844	854	840	847	407,100	847
2017-08-03	833	839	829	837	175,900	837
2017-08-02	826	837	824	833	128,000	833
2017-08-01	834	837	820	823	232,400	823
2017-07-31	848	850	835	835	145,600	835
2017-07-28	858	861	845	849	247,800	849
2017-07-27	853	866	849	857	333,700	857
2017-07-26	859	862	848	851	200,700	851
2017-07-25	859	862	857	858	97,700	858
2017-07-24	850	864	846	863	181,100	863
2017-07-21	852	856	843	850	329,000	850
2017-07-20	856	856	849	853	144,000	853
2017-07-19	858	858	839	846	342,300	846
2017-07-18	874	874	859	862	196,600	862
2017-07-14	881	884	876	877	169,400	877
2017-07-13	874	891	874	880	370,000	880
2017-07-12	891	891	870	877	675,800	877
2017-07-11	865	894	863	893	1,074,700	893
2017-07-10	874	879	856	856	399,700	856
2017-07-07	852	877	851	866	558,800	866
2017-07-06	845	854	839	853	337,400	853
2017-07-05	840	849	837	845	314,200	845
2017-07-04	831	849	830	842	523,600	842
2017-07-03	829	831	824	824	207,400	824
2017-06-30	824	829	823	825	233,800	825
2017-06-29	823	836	821	834	407,700	834
2017-06-28	830	830	823	823	318,900	823
2017-06-27	820	830	817	826	395,500	826
2017-06-26	819	819	813	819	203,000	819
2017-06-23	817	820	811	813	211,800	813
2017-06-22	816	821	814	817	208,700	817
2017-06-21	821	824	816	818	226,800	818
2017-06-20	823	834	823	823	343,600	823
2017-06-19	811	823	811	821	317,000	821
2017-06-16	802	810	800	810	556,100	810
2017-06-15	799	801	793	797	334,300	797
2017-06-14	803	804	795	795	334,700	795
2017-06-13	807	807	796	799	351,800	799
2017-06-12	805	807	801	802	250,700	802
2017-06-09	798	805	794	799	293,300	799
2017-06-08	803	805	796	796	241,500	796
2017-06-07	793	802	793	800	259,700	800
2017-06-06	811	812	790	792	552,700	792
2017-06-05	825	825	816	818	289,200	818
2017-06-02	820	832	820	827	286,300	827
2017-06-01	807	818	807	816	294,100	816
2017-05-31	829	829	808	811	472,200	811
2017-05-30	825	826	818	825	214,500	825
2017-05-29	830	835	825	826	284,100	826
2017-05-26	838	839	826	827	375,700	827
2017-05-25	835	840	827	838	338,400	838
2017-05-24	842	849	834	837	252,800	837
2017-05-23	821	841	821	837	378,600	837
2017-05-22	820	824	813	822	419,800	822
2017-05-19	798	814	798	812	618,500	812
2017-05-18	788	795	784	795	727,100	795
2017-05-17	800	800	777	791	2,511,000	791
2017-05-16	885	897	884	890	419,600	890
2017-05-15	892	896	880	881	261,300	881
2017-05-12	894	898	886	898	318,900	898
2017-05-11	894	898	892	896	297,600	896
2017-05-10	895	899	893	896	263,300	896
2017-05-09	890	895	885	895	440,300	895
2017-05-08	881	892	881	885	401,700	885
2017-05-02	859	869	856	867	304,300	867
2017-05-01	858	859	852	859	126,800	859
2017-04-28	858	865	852	855	159,200	855
2017-04-27	852	860	850	859	232,000	859
2017-04-26	848	851	843	851	234,900	851
2017-04-25	818	839	818	837	255,600	837
2017-04-24	831	834	824	829	225,100	829
2017-04-21	819	821	812	821	206,100	821
2017-04-20	809	816	807	811	200,600	811
2017-04-19	797	813	796	810	310,200	810
2017-04-18	797	805	796	801	195,000	801
2017-04-17	789	789	778	786	194,100	786
2017-04-14	790	791	783	786	235,800	786
2017-04-13	790	796	786	794	255,100	794
2017-04-12	806	806	796	799	387,100	799
2017-04-11	810	812	806	810	242,800	810
2017-04-10	804	814	798	812	268,400	812
2017-04-07	800	805	794	798	242,700	798
2017-04-06	816	816	796	799	379,000	799
2017-04-05	812	824	810	816	251,700	816
2017-04-04	815	819	806	814	327,300	814
2017-04-03	817	823	813	819	299,200	819
2017-03-31	840	844	816	816	423,200	816
2017-03-30	850	856	838	839	377,800	839
2017-03-29	845	850	840	845	280,300	845
2017-03-28	840	849	838	849	239,800	849
2017-03-27	854	854	833	835	394,400	835
2017-03-24	856	865	845	860	267,800	860
2017-03-23	860	860	844	854	366,000	854
2017-03-22	873	874	863	865	274,600	865
2017-03-21	893	897	884	888	257,600	888
2017-03-17	892	902	892	898	247,600	898
2017-03-16	891	900	887	896	242,200	896
2017-03-15	900	903	897	899	238,800	899
2017-03-14	904	911	897	905	206,900	905
2017-03-13	906	907	900	905	276,500	905
2017-03-10	908	913	904	911	282,200	911
2017-03-09	916	918	907	908	274,400	908
2017-03-08	916	924	909	917	242,800	917
2017-03-07	922	925	920	922	143,100	922
2017-03-06	915	927	915	920	151,200	920
2017-03-03	925	926	918	922	207,600	922
2017-03-02	935	940	925	931	351,900	931
2017-03-01	916	929	911	927	178,800	927
2017-02-28	915	929	915	919	284,600	919
2017-02-27	921	921	900	915	318,900	915
2017-02-24	925	934	922	929	188,500	929
2017-02-23	936	936	916	929	370,900	929
2017-02-22	942	947	928	933	491,700	933
2017-02-21	928	944	919	941	388,900	941
2017-02-20	916	929	910	928	290,600	928
2017-02-17	925	925	915	924	194,000	924
2017-02-16	925	930	920	925	377,100	925
2017-02-15	925	926	917	925	367,300	925
2017-02-14	932	934	910	914	610,600	914
2017-02-13	893	935	892	917	1,575,000	917
2017-02-10	862	868	854	867	324,900	867
2017-02-09	852	867	850	857	315,700	857
2017-02-08	840	858	839	857	246,900	857
2017-02-07	839	845	836	840	131,800	840
2017-02-06	849	850	835	843	222,500	843
2017-02-03	840	850	832	838	252,700	838
2017-02-02	856	859	840	841	258,900	841
2017-02-01	841	853	841	851	200,600	851
2017-01-31	849	853	843	846	272,400	846
2017-01-30	870	871	859	863	282,300	863
2017-01-27	875	878	867	875	211,100	875
2017-01-26	879	879	862	866	330,500	866
2017-01-25	860	874	856	872	368,600	872
2017-01-24	860	860	843	848	414,000	848
2017-01-23	862	863	852	855	241,400	855
2017-01-20	853	862	850	857	287,000	857
2017-01-19	853	864	852	859	275,600	859
2017-01-18	830	848	826	844	355,700	844
2017-01-17	840	847	831	836	319,000	836
2017-01-16	862	866	842	844	354,700	844
2017-01-13	861	871	860	862	299,600	862
2017-01-12	875	880	864	871	310,800	871
2017-01-11	875	880	870	880	342,500	880
2017-01-10	871	873	862	869	346,000	869
2017-01-06	869	872	866	870	308,900	870
2017-01-05	876	878	867	875	439,600	875
2017-01-04	859	877	858	874	445,800	874

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