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
2021-12-30652655644653106,600653
2021-12-29647654641654168,200654
2021-12-28640650636650168,100650
2021-12-27639639634639157,500639
2021-12-24631636626636140,900636
2021-12-2362363362362798,300627
2021-12-22621627620624121,400624
2021-12-21619628614625237,100625
2021-12-20630631609609319,700609
2021-12-17640643629630250,700630
2021-12-16651651642648185,100648
2021-12-15653659641641129,000641
2021-12-14647656647655144,400655
2021-12-13662662648651101,700651
2021-12-10652658647652117,100652
2021-12-09662662649651118,800651
2021-12-08663667657662141,400662
2021-12-07653659644659133,800659
2021-12-06663667643644198,900644
2021-12-03661663652662248,500662
2021-12-02647663645655236,700655
2021-12-01637649631648228,700648
2021-11-30648658633634341,300634
2021-11-29638648634634268,100634
2021-11-26667667651656213,100656
2021-11-25671674664673138,500673
2021-11-24673688668668222,700668
2021-11-22657672653672133,300672
2021-11-19663664653659222,000659
2021-11-18662671660667132,200667
2021-11-17665665653657218,300657
2021-11-16676676667668144,300668
2021-11-15682688667673311,700673
2021-11-12671691671681310,700681
2021-11-11674687665666334,600666
2021-11-10708709672684629,000684
2021-11-09715715696698385,600698
2021-11-08705714700714278,500714
2021-11-05710710698705276,800705
2021-11-04695711692710354,300710
2021-11-02703703693695199,400695
2021-11-01706709700702276,500702
2021-10-29701704692699301,800699
2021-10-28693703688701281,600701
2021-10-27710710695704242,500704
2021-10-26708714693713527,100713
2021-10-25678705678697482,500697
2021-10-22670682667675362,900675
2021-10-21682685668669326,000669
2021-10-20705706684688374,500688
2021-10-19699708691703652,800703
2021-10-18675684667682366,000682
2021-10-15658671657671193,000671
2021-10-14654657649654147,200654
2021-10-13664664652654226,700654
2021-10-12669673658669207,300669
2021-10-11667670664669153,100669
2021-10-08672678663664252,700664
2021-10-07669675659662244,600662
2021-10-06677686668673336,400673
2021-10-05688690666667549,600667
2021-10-04685704685698546,800698
2021-10-01668679657673676,000673
2021-09-30702704668674670,800674
2021-09-29703717695708541,700708
2021-09-28710720685717868,800717
2021-09-277357437127221,507,000722
2021-09-246797166717142,428,700714
2021-09-226646666256291,359,600629
2021-09-216366616306542,600,000654
2021-09-17560567555567249,000567
2021-09-16557558546555180,600555
2021-09-15556556544551150,300551
2021-09-14549559542559300,200559
2021-09-13540550537550147,100550
2021-09-10530540526539147,400539
2021-09-09532536531532109,200532
2021-09-08538539535539122,600539
2021-09-07540540534540136,900540
2021-09-0653853853453897,200538
2021-09-0352553352553382,700533
2021-09-0252152551852560,100525
2021-09-0151852251751866,800518
2021-08-3151652451451975,400519
2021-08-3051451851351739,200517
2021-08-2750851250750955,200509
2021-08-26513514507511123,000511
2021-08-2551051750851158,300511
2021-08-24510520510510100,000510
2021-08-23504511502507142,300507
2021-08-20503509498499139,600499
2021-08-19512512500501177,900501
2021-08-18515518504512205,500512
2021-08-1752652651951935,600519
2021-08-1653053052052294,000522
2021-08-1353753753053151,000531
2021-08-1253853853453564,200535
2021-08-1153954453353579,100535
2021-08-10533540529537142,200537
2021-08-06530533510525224,100525
2021-08-05532542531538130,800538
2021-08-0454854853753972,800539
2021-08-0354454853954695,700546
2021-08-02543547537545126,500545
2021-07-30540546533537166,700537
2021-07-29537540534540130,700540
2021-07-2853653652953285,200532
2021-07-27538539533538102,100538
2021-07-26532535527533155,900533
2021-07-2152052451752093,100520
2021-07-20514518510512109,600512
2021-07-19523523513518137,000518
2021-07-16522530521526136,400526
2021-07-15534534523523122,300523
2021-07-14526534526534194,200534
2021-07-13527530524530116,400530
2021-07-1252152752052391,000523
2021-07-09504521501518190,700518
2021-07-08513514506507166,900507
2021-07-0751351851351453,700514
2021-07-0651652151451959,600519
2021-07-0552652651451680,000516
2021-07-02519526514524132,300524
2021-07-0151551651251492,100514
2021-06-3052052351351594,800515
2021-06-29525525515520134,000520
2021-06-2852452752252578,500525
2021-06-25524524518522110,600522
2021-06-2451952051351778,200517
2021-06-2353053352152164,200521
2021-06-22524529521528117,900528
2021-06-21518518510512193,200512
2021-06-18531532526528163,300528
2021-06-17527532526526151,500526
2021-06-16522536522534220,400534
2021-06-15524527523524128,100524
2021-06-1453353352352576,000525
2021-06-11536537527531168,600531
2021-06-1053253753053790,100537
2021-06-09530539530535171,900535
2021-06-08527536527530116,700530
2021-06-07536538528529112,000529
2021-06-04534537530536117,900536
2021-06-03526535526535125,800535
2021-06-02522530520526110,200526
2021-06-01518528518522143,300522
2021-05-31518519511515105,400515
2021-05-28508517508517174,500517
2021-05-27519520506506117,300506
2021-05-26519527512518186,900518
2021-05-25514516510511148,900511
2021-05-2451152251151387,200513
2021-05-21517522514517155,700517
2021-05-2052052952052187,100521
2021-05-19527530522524109,200524
2021-05-18529537524537102,200537
2021-05-17530530519525204,400525
2021-05-14525529518520129,300520
2021-05-13517527513513138,300513
2021-05-12524532515521188,000521
2021-05-11535546527529143,900529
2021-05-1053154253154099,600540
2021-05-0752553152352787,300527
2021-05-06508528508525134,100525
2021-04-30511515506506137,300506
2021-04-28520523513513120,600513
2021-04-2752252651752099,800520
2021-04-26530532523523149,500523
2021-04-2352452952452485,700524
2021-04-2253553652452779,000527
2021-04-21528531523527157,700527
2021-04-20538543532533105,900533
2021-04-19544552541543108,900543
2021-04-16548549540546120,000546
2021-04-15537548537548134,800548
2021-04-14537539531537145,000537
2021-04-1353454753454091,400540
2021-04-12537539532532112,200532
2021-04-09532538530532144,500532
2021-04-08547547532537183,000537
2021-04-07552554544549177,600549
2021-04-06548568545547432,700547
2021-04-05537544532543105,100543
2021-04-02536540531537102,900537
2021-04-01535538530531120,800531
2021-03-31536541531531252,200531
2021-03-30541545535545148,800545
2021-03-29551556536541357,000541
2021-03-26545545537542336,900542
2021-03-25546551540541180,000541
2021-03-24550553533537267,300537
2021-03-23569571557558245,400558
2021-03-22562574558570224,200570
2021-03-19569578564567539,100567
2021-03-18583584571578313,700578
2021-03-17562582559581321,400581
2021-03-16565565553562280,800562
2021-03-15541568541555488,600555
2021-03-12533536527536170,100536
2021-03-11531536527533189,500533
2021-03-10534537529533202,800533
2021-03-09537543531537202,400537
2021-03-08541541526531250,700531
2021-03-05517535508531377,800531
2021-03-04509516506515208,600515
2021-03-03509514503507156,700507
2021-03-02506509498506112,500506
2021-03-01503508496508125,400508
2021-02-26510510495495238,700495
2021-02-25511512506511131,900511
2021-02-24510512502504152,100504
2021-02-22502511502510189,800510
2021-02-19500504496500126,200500
2021-02-18515515500501202,800501
2021-02-17496511495509253,200509
2021-02-16507507497497186,900497
2021-02-15507509500509129,300509
2021-02-12495507494502204,700502
2021-02-1049349949249589,400495
2021-02-09512512490493197,400493
2021-02-08513515499502338,000502
2021-02-05492511487509414,100509
2021-02-04480493477485274,800485
2021-02-03479482471475300,300475
2021-02-02458480457476341,500476
2021-02-01454463454458160,600458
2021-01-29468469455455267,100455
2021-01-28460473456468278,300468
2021-01-27472474467468122,100468
2021-01-26479479465472218,800472
2021-01-25471475468475105,000475
2021-01-22464473464468111,000468
2021-01-21469472464469151,500469
2021-01-20469470464466187,700466
2021-01-19465473464469110,900469
2021-01-1846746946346466,000464
2021-01-15478479469469141,200469
2021-01-14480483475478181,800478
2021-01-13479483475483212,800483
2021-01-12475483475482220,500482
2021-01-08461474460472265,800472
2021-01-07456461454457235,200457
2021-01-0644745444745184,200451
2021-01-0544145043745097,300450
2021-01-04454454438441134,500441

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