6140 旭ダイヤモンド工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	652	655	644	653	106,600	653
2021-12-29	647	654	641	654	168,200	654
2021-12-28	640	650	636	650	168,100	650
2021-12-27	639	639	634	639	157,500	639
2021-12-24	631	636	626	636	140,900	636
2021-12-23	623	633	623	627	98,300	627
2021-12-22	621	627	620	624	121,400	624
2021-12-21	619	628	614	625	237,100	625
2021-12-20	630	631	609	609	319,700	609
2021-12-17	640	643	629	630	250,700	630
2021-12-16	651	651	642	648	185,100	648
2021-12-15	653	659	641	641	129,000	641
2021-12-14	647	656	647	655	144,400	655
2021-12-13	662	662	648	651	101,700	651
2021-12-10	652	658	647	652	117,100	652
2021-12-09	662	662	649	651	118,800	651
2021-12-08	663	667	657	662	141,400	662
2021-12-07	653	659	644	659	133,800	659
2021-12-06	663	667	643	644	198,900	644
2021-12-03	661	663	652	662	248,500	662
2021-12-02	647	663	645	655	236,700	655
2021-12-01	637	649	631	648	228,700	648
2021-11-30	648	658	633	634	341,300	634
2021-11-29	638	648	634	634	268,100	634
2021-11-26	667	667	651	656	213,100	656
2021-11-25	671	674	664	673	138,500	673
2021-11-24	673	688	668	668	222,700	668
2021-11-22	657	672	653	672	133,300	672
2021-11-19	663	664	653	659	222,000	659
2021-11-18	662	671	660	667	132,200	667
2021-11-17	665	665	653	657	218,300	657
2021-11-16	676	676	667	668	144,300	668
2021-11-15	682	688	667	673	311,700	673
2021-11-12	671	691	671	681	310,700	681
2021-11-11	674	687	665	666	334,600	666
2021-11-10	708	709	672	684	629,000	684
2021-11-09	715	715	696	698	385,600	698
2021-11-08	705	714	700	714	278,500	714
2021-11-05	710	710	698	705	276,800	705
2021-11-04	695	711	692	710	354,300	710
2021-11-02	703	703	693	695	199,400	695
2021-11-01	706	709	700	702	276,500	702
2021-10-29	701	704	692	699	301,800	699
2021-10-28	693	703	688	701	281,600	701
2021-10-27	710	710	695	704	242,500	704
2021-10-26	708	714	693	713	527,100	713
2021-10-25	678	705	678	697	482,500	697
2021-10-22	670	682	667	675	362,900	675
2021-10-21	682	685	668	669	326,000	669
2021-10-20	705	706	684	688	374,500	688
2021-10-19	699	708	691	703	652,800	703
2021-10-18	675	684	667	682	366,000	682
2021-10-15	658	671	657	671	193,000	671
2021-10-14	654	657	649	654	147,200	654
2021-10-13	664	664	652	654	226,700	654
2021-10-12	669	673	658	669	207,300	669
2021-10-11	667	670	664	669	153,100	669
2021-10-08	672	678	663	664	252,700	664
2021-10-07	669	675	659	662	244,600	662
2021-10-06	677	686	668	673	336,400	673
2021-10-05	688	690	666	667	549,600	667
2021-10-04	685	704	685	698	546,800	698
2021-10-01	668	679	657	673	676,000	673
2021-09-30	702	704	668	674	670,800	674
2021-09-29	703	717	695	708	541,700	708
2021-09-28	710	720	685	717	868,800	717
2021-09-27	735	743	712	722	1,507,000	722
2021-09-24	679	716	671	714	2,428,700	714
2021-09-22	664	666	625	629	1,359,600	629
2021-09-21	636	661	630	654	2,600,000	654
2021-09-17	560	567	555	567	249,000	567
2021-09-16	557	558	546	555	180,600	555
2021-09-15	556	556	544	551	150,300	551
2021-09-14	549	559	542	559	300,200	559
2021-09-13	540	550	537	550	147,100	550
2021-09-10	530	540	526	539	147,400	539
2021-09-09	532	536	531	532	109,200	532
2021-09-08	538	539	535	539	122,600	539
2021-09-07	540	540	534	540	136,900	540
2021-09-06	538	538	534	538	97,200	538
2021-09-03	525	533	525	533	82,700	533
2021-09-02	521	525	518	525	60,100	525
2021-09-01	518	522	517	518	66,800	518
2021-08-31	516	524	514	519	75,400	519
2021-08-30	514	518	513	517	39,200	517
2021-08-27	508	512	507	509	55,200	509
2021-08-26	513	514	507	511	123,000	511
2021-08-25	510	517	508	511	58,300	511
2021-08-24	510	520	510	510	100,000	510
2021-08-23	504	511	502	507	142,300	507
2021-08-20	503	509	498	499	139,600	499
2021-08-19	512	512	500	501	177,900	501
2021-08-18	515	518	504	512	205,500	512
2021-08-17	526	526	519	519	35,600	519
2021-08-16	530	530	520	522	94,000	522
2021-08-13	537	537	530	531	51,000	531
2021-08-12	538	538	534	535	64,200	535
2021-08-11	539	544	533	535	79,100	535
2021-08-10	533	540	529	537	142,200	537
2021-08-06	530	533	510	525	224,100	525
2021-08-05	532	542	531	538	130,800	538
2021-08-04	548	548	537	539	72,800	539
2021-08-03	544	548	539	546	95,700	546
2021-08-02	543	547	537	545	126,500	545
2021-07-30	540	546	533	537	166,700	537
2021-07-29	537	540	534	540	130,700	540
2021-07-28	536	536	529	532	85,200	532
2021-07-27	538	539	533	538	102,100	538
2021-07-26	532	535	527	533	155,900	533
2021-07-21	520	524	517	520	93,100	520
2021-07-20	514	518	510	512	109,600	512
2021-07-19	523	523	513	518	137,000	518
2021-07-16	522	530	521	526	136,400	526
2021-07-15	534	534	523	523	122,300	523
2021-07-14	526	534	526	534	194,200	534
2021-07-13	527	530	524	530	116,400	530
2021-07-12	521	527	520	523	91,000	523
2021-07-09	504	521	501	518	190,700	518
2021-07-08	513	514	506	507	166,900	507
2021-07-07	513	518	513	514	53,700	514
2021-07-06	516	521	514	519	59,600	519
2021-07-05	526	526	514	516	80,000	516
2021-07-02	519	526	514	524	132,300	524
2021-07-01	515	516	512	514	92,100	514
2021-06-30	520	523	513	515	94,800	515
2021-06-29	525	525	515	520	134,000	520
2021-06-28	524	527	522	525	78,500	525
2021-06-25	524	524	518	522	110,600	522
2021-06-24	519	520	513	517	78,200	517
2021-06-23	530	533	521	521	64,200	521
2021-06-22	524	529	521	528	117,900	528
2021-06-21	518	518	510	512	193,200	512
2021-06-18	531	532	526	528	163,300	528
2021-06-17	527	532	526	526	151,500	526
2021-06-16	522	536	522	534	220,400	534
2021-06-15	524	527	523	524	128,100	524
2021-06-14	533	533	523	525	76,000	525
2021-06-11	536	537	527	531	168,600	531
2021-06-10	532	537	530	537	90,100	537
2021-06-09	530	539	530	535	171,900	535
2021-06-08	527	536	527	530	116,700	530
2021-06-07	536	538	528	529	112,000	529
2021-06-04	534	537	530	536	117,900	536
2021-06-03	526	535	526	535	125,800	535
2021-06-02	522	530	520	526	110,200	526
2021-06-01	518	528	518	522	143,300	522
2021-05-31	518	519	511	515	105,400	515
2021-05-28	508	517	508	517	174,500	517
2021-05-27	519	520	506	506	117,300	506
2021-05-26	519	527	512	518	186,900	518
2021-05-25	514	516	510	511	148,900	511
2021-05-24	511	522	511	513	87,200	513
2021-05-21	517	522	514	517	155,700	517
2021-05-20	520	529	520	521	87,100	521
2021-05-19	527	530	522	524	109,200	524
2021-05-18	529	537	524	537	102,200	537
2021-05-17	530	530	519	525	204,400	525
2021-05-14	525	529	518	520	129,300	520
2021-05-13	517	527	513	513	138,300	513
2021-05-12	524	532	515	521	188,000	521
2021-05-11	535	546	527	529	143,900	529
2021-05-10	531	542	531	540	99,600	540
2021-05-07	525	531	523	527	87,300	527
2021-05-06	508	528	508	525	134,100	525
2021-04-30	511	515	506	506	137,300	506
2021-04-28	520	523	513	513	120,600	513
2021-04-27	522	526	517	520	99,800	520
2021-04-26	530	532	523	523	149,500	523
2021-04-23	524	529	524	524	85,700	524
2021-04-22	535	536	524	527	79,000	527
2021-04-21	528	531	523	527	157,700	527
2021-04-20	538	543	532	533	105,900	533
2021-04-19	544	552	541	543	108,900	543
2021-04-16	548	549	540	546	120,000	546
2021-04-15	537	548	537	548	134,800	548
2021-04-14	537	539	531	537	145,000	537
2021-04-13	534	547	534	540	91,400	540
2021-04-12	537	539	532	532	112,200	532
2021-04-09	532	538	530	532	144,500	532
2021-04-08	547	547	532	537	183,000	537
2021-04-07	552	554	544	549	177,600	549
2021-04-06	548	568	545	547	432,700	547
2021-04-05	537	544	532	543	105,100	543
2021-04-02	536	540	531	537	102,900	537
2021-04-01	535	538	530	531	120,800	531
2021-03-31	536	541	531	531	252,200	531
2021-03-30	541	545	535	545	148,800	545
2021-03-29	551	556	536	541	357,000	541
2021-03-26	545	545	537	542	336,900	542
2021-03-25	546	551	540	541	180,000	541
2021-03-24	550	553	533	537	267,300	537
2021-03-23	569	571	557	558	245,400	558
2021-03-22	562	574	558	570	224,200	570
2021-03-19	569	578	564	567	539,100	567
2021-03-18	583	584	571	578	313,700	578
2021-03-17	562	582	559	581	321,400	581
2021-03-16	565	565	553	562	280,800	562
2021-03-15	541	568	541	555	488,600	555
2021-03-12	533	536	527	536	170,100	536
2021-03-11	531	536	527	533	189,500	533
2021-03-10	534	537	529	533	202,800	533
2021-03-09	537	543	531	537	202,400	537
2021-03-08	541	541	526	531	250,700	531
2021-03-05	517	535	508	531	377,800	531
2021-03-04	509	516	506	515	208,600	515
2021-03-03	509	514	503	507	156,700	507
2021-03-02	506	509	498	506	112,500	506
2021-03-01	503	508	496	508	125,400	508
2021-02-26	510	510	495	495	238,700	495
2021-02-25	511	512	506	511	131,900	511
2021-02-24	510	512	502	504	152,100	504
2021-02-22	502	511	502	510	189,800	510
2021-02-19	500	504	496	500	126,200	500
2021-02-18	515	515	500	501	202,800	501
2021-02-17	496	511	495	509	253,200	509
2021-02-16	507	507	497	497	186,900	497
2021-02-15	507	509	500	509	129,300	509
2021-02-12	495	507	494	502	204,700	502
2021-02-10	493	499	492	495	89,400	495
2021-02-09	512	512	490	493	197,400	493
2021-02-08	513	515	499	502	338,000	502
2021-02-05	492	511	487	509	414,100	509
2021-02-04	480	493	477	485	274,800	485
2021-02-03	479	482	471	475	300,300	475
2021-02-02	458	480	457	476	341,500	476
2021-02-01	454	463	454	458	160,600	458
2021-01-29	468	469	455	455	267,100	455
2021-01-28	460	473	456	468	278,300	468
2021-01-27	472	474	467	468	122,100	468
2021-01-26	479	479	465	472	218,800	472
2021-01-25	471	475	468	475	105,000	475
2021-01-22	464	473	464	468	111,000	468
2021-01-21	469	472	464	469	151,500	469
2021-01-20	469	470	464	466	187,700	466
2021-01-19	465	473	464	469	110,900	469
2021-01-18	467	469	463	464	66,000	464
2021-01-15	478	479	469	469	141,200	469
2021-01-14	480	483	475	478	181,800	478
2021-01-13	479	483	475	483	212,800	483
2021-01-12	475	483	475	482	220,500	482
2021-01-08	461	474	460	472	265,800	472
2021-01-07	456	461	454	457	235,200	457
2021-01-06	447	454	447	451	84,200	451
2021-01-05	441	450	437	450	97,300	450
2021-01-04	454	454	438	441	134,500	441

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