6140 旭ダイヤモンド工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	672	683	670	675	142,400	675
2022-12-29	667	672	661	672	248,200	672
2022-12-28	668	671	665	671	109,600	671
2022-12-27	673	674	669	671	86,500	671
2022-12-26	668	670	659	667	163,900	667
2022-12-23	663	666	656	662	147,900	662
2022-12-22	668	675	666	668	192,100	668
2022-12-21	677	679	662	666	276,200	666
2022-12-20	694	697	675	683	246,500	683
2022-12-19	686	694	685	691	126,800	691
2022-12-16	693	696	689	691	203,900	691
2022-12-15	692	705	689	703	155,900	703
2022-12-14	691	698	688	697	168,100	697
2022-12-13	695	697	689	690	192,900	690
2022-12-12	685	691	682	691	142,500	691
2022-12-09	677	692	676	688	196,200	688
2022-12-08	685	685	676	681	197,000	681
2022-12-07	677	685	675	681	166,000	681
2022-12-06	679	688	676	685	269,500	685
2022-12-05	689	691	679	681	212,500	681
2022-12-02	713	713	687	688	569,000	688
2022-12-01	719	721	714	716	227,300	716
2022-11-30	713	720	710	720	211,800	720
2022-11-29	718	721	710	718	162,300	718
2022-11-28	732	732	720	720	150,100	720
2022-11-25	745	745	727	733	226,100	733
2022-11-24	740	744	735	741	271,000	741
2022-11-22	723	736	721	731	307,800	731
2022-11-21	718	721	711	721	149,800	721
2022-11-18	718	729	711	715	312,900	715
2022-11-17	689	724	687	716	679,300	716
2022-11-16	679	690	678	690	331,000	690
2022-11-15	673	679	671	677	261,700	677
2022-11-14	682	689	674	674	345,800	674
2022-11-11	700	701	677	681	923,900	681
2022-11-10	690	711	687	694	946,900	694
2022-11-09	702	705	676	693	2,289,900	693
2022-11-08	767	775	766	772	366,000	772
2022-11-07	762	771	753	766	310,600	766
2022-11-04	759	760	748	750	312,200	750
2022-11-02	757	773	756	764	448,000	764
2022-11-01	747	753	740	751	239,300	751
2022-10-31	727	745	726	743	327,300	743
2022-10-28	716	725	710	718	430,700	718
2022-10-27	725	727	720	723	101,900	723
2022-10-26	730	730	722	727	162,200	727
2022-10-25	724	730	722	729	124,500	729
2022-10-24	732	734	720	720	122,800	720
2022-10-21	725	737	718	718	277,400	718
2022-10-20	719	728	719	725	142,400	725
2022-10-19	725	729	722	727	125,000	727
2022-10-18	730	733	723	725	155,900	725
2022-10-17	720	728	719	726	115,800	726
2022-10-14	721	728	714	722	148,800	722
2022-10-13	715	717	706	707	158,900	707
2022-10-12	710	718	709	713	178,100	713
2022-10-11	723	728	708	714	348,300	714
2022-10-07	730	737	727	729	236,900	729
2022-10-06	740	751	739	739	369,700	739
2022-10-05	743	744	735	738	179,100	738
2022-10-04	735	739	728	738	208,900	738
2022-10-03	706	719	706	717	166,600	717
2022-09-30	722	722	708	718	275,900	718
2022-09-29	738	738	718	726	301,300	726
2022-09-28	725	737	716	728	516,800	728
2022-09-27	709	717	705	710	164,000	710
2022-09-26	713	716	704	706	291,700	706
2022-09-22	720	734	719	732	182,900	732
2022-09-21	738	741	725	730	214,500	730
2022-09-20	742	755	741	745	190,500	745
2022-09-16	755	758	746	750	217,200	750
2022-09-15	764	764	755	758	176,300	758
2022-09-14	750	769	748	765	203,100	765
2022-09-13	776	780	771	773	158,500	773
2022-09-12	787	790	771	774	265,600	774
2022-09-09	753	780	752	780	503,300	780
2022-09-08	754	757	743	757	339,000	757
2022-09-07	743	743	728	733	350,300	733
2022-09-06	742	747	733	739	322,800	739
2022-09-05	740	740	729	732	342,100	732
2022-09-02	767	767	738	742	409,500	742
2022-09-01	768	778	755	757	559,900	757
2022-08-31	769	789	764	779	391,500	779
2022-08-30	798	802	775	777	401,000	777
2022-08-29	800	804	791	795	303,800	795
2022-08-26	821	827	815	822	412,900	822
2022-08-25	801	819	797	817	838,700	817
2022-08-24	791	808	791	801	376,200	801
2022-08-23	786	795	782	790	363,900	790
2022-08-22	798	803	789	801	484,100	801
2022-08-19	822	834	810	813	721,300	813
2022-08-18	810	820	802	813	760,000	813
2022-08-17	766	820	766	819	1,520,700	819
2022-08-16	751	762	746	759	474,400	759
2022-08-15	745	762	742	748	777,700	748
2022-08-12	722	735	720	730	568,800	730
2022-08-10	714	720	704	717	447,800	717
2022-08-09	696	719	689	713	685,500	713
2022-08-08	680	703	669	694	1,241,600	694
2022-08-05	635	640	631	638	157,600	638
2022-08-04	635	637	628	637	171,700	637
2022-08-03	639	639	631	631	182,200	631
2022-08-02	644	646	637	639	167,600	639
2022-08-01	645	652	642	652	150,000	652
2022-07-29	647	649	640	644	157,400	644
2022-07-28	645	647	637	646	132,500	646
2022-07-27	645	647	638	644	119,100	644
2022-07-26	635	645	634	643	145,000	643
2022-07-25	632	635	630	633	92,900	633
2022-07-22	627	637	622	635	174,500	635
2022-07-21	622	630	621	628	82,700	628
2022-07-20	624	630	623	628	164,000	628
2022-07-19	612	619	611	619	99,700	619
2022-07-15	614	617	604	611	59,800	611
2022-07-14	608	613	603	610	86,400	610
2022-07-13	613	615	609	614	87,200	614
2022-07-12	621	621	605	607	165,200	607
2022-07-11	628	630	618	624	391,200	624
2022-07-08	628	638	624	627	209,100	627
2022-07-07	634	637	618	629	140,000	629
2022-07-06	640	642	627	630	205,700	630
2022-07-05	649	650	643	646	189,400	646
2022-07-04	637	647	635	644	203,400	644
2022-07-01	633	641	628	636	369,300	636
2022-06-30	638	639	626	629	163,300	629
2022-06-29	644	649	640	641	226,200	641
2022-06-28	636	651	635	644	219,800	644
2022-06-27	635	635	628	635	327,100	635
2022-06-24	610	619	606	615	188,000	615
2022-06-23	613	618	607	611	237,400	611
2022-06-22	617	619	604	607	146,500	607
2022-06-21	606	608	601	603	160,900	603
2022-06-20	606	611	586	588	244,000	588
2022-06-17	595	602	591	598	196,600	598
2022-06-16	609	617	605	608	165,000	608
2022-06-15	613	620	599	599	197,100	599
2022-06-14	607	616	605	613	244,300	613
2022-06-13	613	619	606	615	226,700	615
2022-06-10	609	613	603	603	193,300	603
2022-06-09	624	625	617	619	174,400	619
2022-06-08	614	628	614	626	201,400	626
2022-06-07	610	616	609	613	151,200	613
2022-06-06	605	611	603	608	107,300	608
2022-06-03	607	612	601	606	161,000	606
2022-06-02	608	609	600	603	136,400	603
2022-06-01	602	613	599	609	247,200	609
2022-05-31	600	607	596	597	181,400	597
2022-05-30	598	607	592	602	324,700	602
2022-05-27	579	592	576	589	447,800	589
2022-05-26	572	584	571	577	587,700	577
2022-05-25	567	570	560	569	178,600	569
2022-05-24	579	582	568	568	159,900	568
2022-05-23	584	590	576	580	238,900	580
2022-05-20	583	588	580	586	109,100	586
2022-05-19	569	586	569	585	129,800	585
2022-05-18	577	580	570	579	123,000	579
2022-05-17	566	575	561	569	139,000	569
2022-05-16	579	583	556	556	267,600	556
2022-05-13	571	585	568	581	180,700	581
2022-05-12	569	573	562	564	160,800	564
2022-05-11	573	574	565	567	106,100	567
2022-05-10	570	577	563	573	193,000	573
2022-05-09	561	576	561	571	151,900	571
2022-05-06	565	574	563	568	178,200	568
2022-05-02	566	575	560	561	269,400	561
2022-04-28	556	573	555	571	312,200	571
2022-04-27	553	554	546	551	365,800	551
2022-04-26	556	563	551	558	557,900	558
2022-04-25	555	558	551	553	169,600	553
2022-04-22	560	572	559	567	205,500	567
2022-04-21	570	576	566	569	286,900	569
2022-04-20	582	589	579	580	131,300	580
2022-04-19	565	574	565	574	81,000	574
2022-04-18	562	565	556	560	83,500	560
2022-04-15	566	572	564	566	59,800	566
2022-04-14	567	572	565	571	77,000	571
2022-04-13	559	567	557	565	118,700	565
2022-04-12	550	559	550	553	156,300	553
2022-04-11	561	564	551	554	117,300	554
2022-04-08	574	575	560	561	175,500	561
2022-04-07	574	578	567	572	150,900	572
2022-04-06	590	595	584	584	159,100	584
2022-04-05	598	599	591	595	137,400	595
2022-04-04	591	594	587	588	83,500	588
2022-04-01	591	594	584	592	115,000	592
2022-03-31	601	604	591	591	142,200	591
2022-03-30	608	612	603	608	183,600	608
2022-03-29	610	616	603	611	271,700	611
2022-03-28	611	616	604	608	198,500	608
2022-03-25	615	616	606	610	192,300	610
2022-03-24	597	607	592	607	148,000	607
2022-03-23	598	604	594	601	209,800	601
2022-03-22	599	603	585	591	290,400	591
2022-03-18	593	598	585	597	242,300	597
2022-03-17	580	594	580	591	242,200	591
2022-03-16	578	579	570	570	185,600	570
2022-03-15	568	576	566	575	152,000	575
2022-03-14	565	569	562	563	155,300	563
2022-03-11	558	566	554	562	145,600	562
2022-03-10	555	563	552	563	293,400	563
2022-03-09	542	545	529	537	228,800	537
2022-03-08	546	548	525	528	477,900	528
2022-03-07	570	570	550	555	530,700	555
2022-03-04	585	590	575	580	183,200	580
2022-03-03	583	600	582	591	370,500	591
2022-03-02	574	580	571	573	150,000	573
2022-03-01	580	589	575	584	234,600	584
2022-02-28	572	577	568	573	190,500	573
2022-02-25	563	570	560	567	149,400	567
2022-02-24	560	567	552	562	239,100	562
2022-02-22	565	570	560	566	216,900	566
2022-02-21	580	580	571	573	178,300	573
2022-02-18	584	588	582	582	247,800	582
2022-02-17	601	601	590	594	387,800	594
2022-02-16	592	604	586	604	594,500	604
2022-02-15	585	591	579	582	272,400	582
2022-02-14	590	590	581	587	221,000	587
2022-02-10	618	624	598	600	469,900	600
2022-02-09	610	612	603	609	144,700	609
2022-02-08	608	613	603	604	131,500	604
2022-02-07	609	613	604	604	110,700	604
2022-02-04	604	614	600	614	114,800	614
2022-02-03	607	612	606	608	78,800	608
2022-02-02	595	611	595	611	126,900	611
2022-02-01	606	610	593	595	112,000	595
2022-01-31	592	605	591	605	92,300	605
2022-01-28	589	599	582	594	160,400	594
2022-01-27	599	605	577	579	238,600	579
2022-01-26	594	598	586	591	176,500	591
2022-01-25	602	602	587	595	200,700	595
2022-01-24	589	605	589	605	167,700	605
2022-01-21	586	594	580	593	242,500	593
2022-01-20	588	596	584	588	391,800	588
2022-01-19	609	610	596	598	363,000	598
2022-01-18	620	623	610	611	545,900	611
2022-01-17	626	633	620	622	153,100	622
2022-01-14	624	634	622	630	221,500	630
2022-01-13	635	641	626	626	314,400	626
2022-01-12	638	651	634	648	158,300	648
2022-01-11	650	653	632	638	132,600	638
2022-01-07	658	660	643	646	150,100	646
2022-01-06	667	670	652	654	199,800	654
2022-01-05	664	673	663	672	171,600	672
2022-01-04	660	667	651	660	215,200	660

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