6140 旭ダイヤモンド工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	843	845	831	843	201,200	843
2023-12-28	823	830	818	830	204,800	830
2023-12-27	811	824	810	821	214,000	821
2023-12-26	803	809	802	809	140,800	809
2023-12-25	810	815	806	809	158,900	809
2023-12-22	813	815	803	806	324,200	806
2023-12-21	824	827	810	814	211,500	814
2023-12-20	829	840	825	828	267,700	828
2023-12-19	827	833	819	832	216,900	832
2023-12-18	823	823	808	819	199,600	819
2023-12-15	836	838	823	829	181,300	829
2023-12-14	840	847	829	831	214,800	831
2023-12-13	840	850	835	845	201,400	845
2023-12-12	852	853	836	838	236,600	838
2023-12-11	856	857	844	856	223,800	856
2023-12-08	866	867	850	850	291,900	850
2023-12-07	891	891	864	867	208,600	867
2023-12-06	886	901	886	898	160,900	898
2023-12-05	904	907	881	882	164,600	882
2023-12-04	904	914	902	909	66,900	909
2023-12-01	924	924	903	906	227,800	906
2023-11-30	900	919	900	919	201,100	919
2023-11-29	900	903	889	895	169,700	895
2023-11-28	886	888	876	885	146,100	885
2023-11-27	905	906	881	882	218,800	882
2023-11-24	916	925	905	906	212,100	906
2023-11-22	903	916	902	912	188,100	912
2023-11-21	895	916	893	912	218,700	912
2023-11-20	902	909	894	897	209,800	897
2023-11-17	880	904	880	899	311,900	899
2023-11-16	889	897	879	885	166,000	885
2023-11-15	882	898	880	889	164,400	889
2023-11-14	894	896	883	883	96,900	883
2023-11-13	897	907	885	885	149,000	885
2023-11-10	882	894	869	890	216,300	890
2023-11-09	874	889	864	883	200,500	883
2023-11-08	870	894	870	881	514,100	881
2023-11-07	868	868	849	850	154,200	850
2023-11-06	853	871	850	862	310,800	862
2023-11-02	850	859	846	846	180,300	846
2023-11-01	872	875	841	842	245,400	842
2023-10-31	850	866	845	857	317,900	857
2023-10-30	838	846	834	843	979,300	843
2023-10-27	835	851	835	845	177,600	845
2023-10-26	829	840	824	827	286,400	827
2023-10-25	857	864	829	829	377,800	829
2023-10-24	804	857	803	853	507,700	853
2023-10-23	801	814	795	804	304,700	804
2023-10-20	844	844	813	813	428,900	813
2023-10-19	864	871	850	850	428,600	850
2023-10-18	880	881	869	879	137,800	879
2023-10-17	883	883	867	875	151,200	875
2023-10-16	900	900	868	871	253,500	871
2023-10-13	906	914	901	907	315,200	907
2023-10-12	892	907	885	907	360,100	907
2023-10-11	907	907	884	884	224,900	884
2023-10-10	895	907	890	907	317,700	907
2023-10-06	884	892	880	886	250,500	886
2023-10-05	853	880	853	877	311,900	877
2023-10-04	860	862	843	846	565,200	846
2023-10-03	891	891	871	871	247,200	871
2023-10-02	897	908	893	893	177,300	893
2023-09-29	910	911	879	886	249,100	886
2023-09-28	901	918	898	904	225,300	904
2023-09-27	914	918	898	916	216,600	916
2023-09-26	922	923	912	915	175,000	915
2023-09-25	915	926	908	922	118,000	922
2023-09-22	905	914	897	910	175,700	910
2023-09-21	926	926	913	914	187,400	914
2023-09-20	931	937	922	928	311,900	928
2023-09-19	914	930	911	930	273,400	930
2023-09-15	909	917	906	915	173,700	915
2023-09-14	905	908	899	906	98,200	906
2023-09-13	903	905	893	905	205,900	905
2023-09-12	908	912	897	898	262,100	898
2023-09-11	912	913	901	908	167,000	908
2023-09-08	918	923	906	906	294,900	906
2023-09-07	916	930	913	919	348,100	919
2023-09-06	910	917	906	914	185,300	914
2023-09-05	915	915	901	914	167,200	914
2023-09-04	908	918	903	915	314,300	915
2023-09-01	894	905	894	903	374,500	903
2023-08-31	893	899	892	894	143,800	894
2023-08-30	900	900	892	892	105,800	892
2023-08-29	894	899	889	896	131,800	896
2023-08-28	881	896	881	893	184,700	893
2023-08-25	875	877	867	874	147,000	874
2023-08-24	883	885	873	878	168,200	878
2023-08-23	876	879	870	879	64,900	879
2023-08-22	878	881	871	876	109,700	876
2023-08-21	876	883	869	877	151,400	877
2023-08-18	864	873	861	871	182,300	871
2023-08-17	855	870	853	867	212,500	867
2023-08-16	863	883	856	858	295,800	858
2023-08-15	882	889	869	870	173,800	870
2023-08-14	892	902	881	884	242,800	884
2023-08-10	874	888	871	888	150,600	888
2023-08-09	890	890	869	875	200,800	875
2023-08-08	875	895	873	892	428,200	892
2023-08-07	879	881	865	871	479,400	871
2023-08-04	854	863	851	854	317,300	854
2023-08-03	875	875	858	862	404,400	862
2023-08-02	899	899	878	878	449,300	878
2023-08-01	908	909	891	896	212,200	896
2023-07-31	902	909	896	899	429,700	899
2023-07-28	892	903	891	901	356,300	901
2023-07-27	903	903	892	894	313,900	894
2023-07-26	910	912	902	903	182,900	903
2023-07-25	908	914	902	910	268,000	910
2023-07-24	907	909	897	900	261,200	900
2023-07-21	909	909	894	896	263,000	896
2023-07-20	910	915	895	895	326,300	895
2023-07-19	888	906	888	906	434,800	906
2023-07-18	867	884	864	880	420,900	880
2023-07-14	878	879	861	862	204,600	862
2023-07-13	882	882	865	872	249,800	872
2023-07-12	894	895	878	878	235,500	878
2023-07-11	884	897	883	885	302,700	885
2023-07-10	872	889	867	882	360,500	882
2023-07-07	867	881	860	866	461,500	866
2023-07-06	880	884	866	870	294,600	870
2023-07-05	866	893	865	892	371,400	892
2023-07-04	874	878	866	866	218,300	866
2023-07-03	869	885	868	876	235,700	876
2023-06-30	864	873	863	866	245,000	866
2023-06-29	881	887	859	864	384,900	864
2023-06-28	875	883	863	878	747,700	878
2023-06-27	832	865	823	863	774,300	863
2023-06-26	820	820	808	813	267,800	813
2023-06-23	832	837	817	822	415,400	822
2023-06-22	816	835	815	831	522,200	831
2023-06-21	806	817	805	813	286,300	813
2023-06-20	811	813	806	809	202,200	809
2023-06-19	820	820	807	811	309,900	811
2023-06-16	818	823	812	816	305,100	816
2023-06-15	817	829	814	822	293,900	822
2023-06-14	822	824	809	819	461,800	819
2023-06-13	832	834	817	819	495,800	819
2023-06-12	804	820	801	820	416,200	820
2023-06-09	800	804	788	798	416,300	798
2023-06-08	798	801	784	788	437,100	788
2023-06-07	811	815	798	802	441,700	802
2023-06-06	805	807	792	802	381,000	802
2023-06-05	815	818	803	812	446,300	812
2023-06-02	791	800	786	800	467,200	800
2023-06-01	799	807	780	781	865,000	781
2023-05-31	836	836	809	814	783,400	814
2023-05-30	845	857	839	844	887,400	844
2023-05-29	900	900	858	860	665,800	860
2023-05-26	902	917	890	890	352,500	890
2023-05-25	892	902	885	899	216,100	899
2023-05-24	882	897	879	892	169,200	892
2023-05-23	906	910	884	886	429,600	886
2023-05-22	911	914	895	904	336,200	904
2023-05-19	900	922	900	917	429,300	917
2023-05-18	885	899	877	897	384,800	897
2023-05-17	907	909	873	876	857,300	876
2023-05-16	939	940	896	907	572,100	907
2023-05-15	935	953	935	941	707,600	941
2023-05-12	925	928	916	917	257,500	917
2023-05-11	922	929	912	921	249,600	921
2023-05-10	925	931	923	926	155,200	926
2023-05-09	932	934	925	928	167,700	928
2023-05-08	920	933	919	932	215,300	932
2023-05-02	923	926	911	919	165,000	919
2023-05-01	910	931	908	919	343,100	919
2023-04-28	905	911	901	905	193,500	905
2023-04-27	887	901	885	897	190,900	897
2023-04-26	900	908	891	899	292,500	899
2023-04-25	891	913	891	905	291,200	905
2023-04-24	891	893	881	890	106,100	890
2023-04-21	885	897	881	891	156,500	891
2023-04-20	888	893	885	885	131,400	885
2023-04-19	890	894	885	889	141,700	889
2023-04-18	886	894	881	890	237,500	890
2023-04-17	882	883	865	871	139,600	871
2023-04-14	878	880	872	873	149,500	873
2023-04-13	890	893	874	876	265,500	876
2023-04-12	899	902	891	900	242,400	900
2023-04-11	907	907	892	896	153,300	896
2023-04-10	885	900	885	893	188,900	893
2023-04-07	869	885	863	880	191,200	880
2023-04-06	880	880	862	865	334,500	865
2023-04-05	895	900	885	891	289,700	891
2023-04-04	930	930	911	915	273,700	915
2023-04-03	936	937	913	932	445,500	932
2023-03-31	953	957	932	936	631,100	936
2023-03-30	896	936	895	932	406,900	932
2023-03-29	914	917	900	910	373,400	910
2023-03-28	895	932	895	925	857,300	925
2023-03-27	868	979	852	898	2,669,400	898
2023-03-24	871	874	862	863	154,800	863
2023-03-23	869	878	865	878	130,800	878
2023-03-22	860	882	858	878	237,700	878
2023-03-20	845	857	840	843	176,400	843
2023-03-17	853	864	851	854	202,700	854
2023-03-16	844	852	838	845	243,500	845
2023-03-15	862	873	858	873	112,800	873
2023-03-14	862	865	841	853	277,600	853
2023-03-13	885	886	871	876	225,200	876
2023-03-10	885	895	877	882	232,700	882
2023-03-09	907	908	891	896	210,600	896
2023-03-08	880	906	880	901	404,600	901
2023-03-07	866	883	864	881	389,400	881
2023-03-06	860	872	859	866	276,200	866
2023-03-03	853	858	842	847	164,800	847
2023-03-02	832	864	830	849	439,200	849
2023-03-01	828	842	824	840	289,800	840
2023-02-28	850	850	830	834	407,700	834
2023-02-27	854	870	836	850	983,500	850
2023-02-24	810	857	810	854	1,837,100	854
2023-02-22	765	778	763	772	258,300	772
2023-02-21	766	774	766	772	169,800	772
2023-02-20	773	774	764	765	156,400	765
2023-02-17	764	775	764	767	141,700	767
2023-02-16	756	769	756	766	244,600	766
2023-02-15	751	757	750	755	129,000	755
2023-02-14	746	749	742	748	78,400	748
2023-02-13	746	749	737	739	120,800	739
2023-02-10	744	750	741	741	136,100	741
2023-02-09	720	748	713	744	339,500	744
2023-02-08	742	742	729	732	258,300	732
2023-02-07	745	746	740	741	126,000	741
2023-02-06	740	745	737	744	205,100	744
2023-02-03	729	737	727	732	124,200	732
2023-02-02	743	743	730	732	185,400	732
2023-02-01	745	749	743	745	139,700	745
2023-01-31	740	744	735	742	153,300	742
2023-01-30	733	744	730	740	196,300	740
2023-01-27	730	734	727	729	94,800	729
2023-01-26	729	733	727	730	120,700	730
2023-01-25	726	735	726	729	152,800	729
2023-01-24	726	731	723	727	132,700	727
2023-01-23	719	722	716	722	127,200	722
2023-01-20	707	713	705	711	78,800	711
2023-01-19	706	709	701	705	108,300	705
2023-01-18	709	716	703	709	113,600	709
2023-01-17	695	707	694	706	113,300	706
2023-01-16	700	703	695	696	120,900	696
2023-01-13	702	707	701	705	150,600	705
2023-01-12	704	705	696	702	100,600	702
2023-01-11	699	702	695	700	106,200	700
2023-01-10	694	696	689	695	120,100	695
2023-01-06	676	693	676	689	125,200	689
2023-01-05	667	677	663	676	161,600	676
2023-01-04	675	675	661	668	211,200	668

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