旭ダイヤモンド工業(6140)の株価時系列情報
旭ダイヤモンド工業(6140)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,320 | 1,327 | 1,291 | 1,303 | 365,500 |
| 2015/12/29 | 1,299 | 1,324 | 1,287 | 1,322 | 252,000 |
| 2015/12/28 | 1,305 | 1,330 | 1,298 | 1,317 | 221,400 |
| 2015/12/25 | 1,335 | 1,335 | 1,294 | 1,301 | 236,000 |
| 2015/12/24 | 1,340 | 1,341 | 1,318 | 1,320 | 299,500 |
| 2015/12/22 | 1,357 | 1,357 | 1,321 | 1,323 | 311,700 |
| 2015/12/21 | 1,358 | 1,363 | 1,331 | 1,357 | 281,600 |
| 2015/12/18 | 1,401 | 1,427 | 1,375 | 1,375 | 377,700 |
| 2015/12/17 | 1,392 | 1,422 | 1,386 | 1,405 | 361,800 |
| 2015/12/16 | 1,363 | 1,392 | 1,361 | 1,370 | 261,900 |
| 2015/12/15 | 1,366 | 1,374 | 1,350 | 1,355 | 259,100 |
| 2015/12/14 | 1,368 | 1,380 | 1,354 | 1,374 | 190,700 |
| 2015/12/11 | 1,384 | 1,430 | 1,384 | 1,408 | 341,200 |
| 2015/12/10 | 1,404 | 1,415 | 1,388 | 1,391 | 214,100 |
| 2015/12/09 | 1,428 | 1,449 | 1,416 | 1,422 | 242,400 |
| 2015/12/08 | 1,464 | 1,467 | 1,437 | 1,443 | 197,800 |
| 2015/12/07 | 1,480 | 1,483 | 1,463 | 1,474 | 264,900 |
| 2015/12/04 | 1,454 | 1,477 | 1,436 | 1,456 | 735,000 |
| 2015/12/03 | 1,465 | 1,477 | 1,452 | 1,472 | 331,000 |
| 2015/12/02 | 1,473 | 1,488 | 1,461 | 1,468 | 640,700 |
| 2015/12/01 | 1,459 | 1,483 | 1,450 | 1,480 | 718,400 |
| 2015/11/30 | 1,412 | 1,465 | 1,408 | 1,447 | 1,093,100 |
| 2015/11/27 | 1,383 | 1,414 | 1,377 | 1,408 | 377,400 |
| 2015/11/26 | 1,387 | 1,393 | 1,379 | 1,384 | 169,300 |
| 2015/11/25 | 1,383 | 1,383 | 1,371 | 1,377 | 103,400 |
| 2015/11/24 | 1,367 | 1,385 | 1,366 | 1,383 | 154,800 |
| 2015/11/20 | 1,360 | 1,379 | 1,357 | 1,375 | 201,600 |
| 2015/11/19 | 1,365 | 1,365 | 1,350 | 1,364 | 156,600 |
| 2015/11/18 | 1,360 | 1,372 | 1,348 | 1,356 | 187,000 |
| 2015/11/17 | 1,350 | 1,360 | 1,347 | 1,354 | 191,000 |
| 2015/11/16 | 1,315 | 1,342 | 1,314 | 1,336 | 152,100 |
| 2015/11/13 | 1,325 | 1,340 | 1,315 | 1,337 | 284,500 |
| 2015/11/12 | 1,337 | 1,348 | 1,315 | 1,342 | 249,600 |
| 2015/11/11 | 1,353 | 1,354 | 1,310 | 1,333 | 379,800 |
| 2015/11/10 | 1,349 | 1,361 | 1,341 | 1,355 | 157,500 |
| 2015/11/09 | 1,350 | 1,366 | 1,350 | 1,361 | 331,000 |
| 2015/11/06 | 1,336 | 1,348 | 1,329 | 1,344 | 323,800 |
| 2015/11/05 | 1,332 | 1,343 | 1,326 | 1,335 | 398,100 |
| 2015/11/04 | 1,314 | 1,339 | 1,304 | 1,326 | 480,800 |
| 2015/11/02 | 1,260 | 1,317 | 1,247 | 1,313 | 651,200 |
| 2015/10/30 | 1,290 | 1,310 | 1,275 | 1,285 | 269,800 |
| 2015/10/29 | 1,307 | 1,312 | 1,290 | 1,308 | 263,700 |
| 2015/10/28 | 1,312 | 1,312 | 1,278 | 1,286 | 316,300 |
| 2015/10/27 | 1,310 | 1,319 | 1,291 | 1,296 | 453,500 |
| 2015/10/26 | 1,298 | 1,315 | 1,285 | 1,310 | 479,900 |
| 2015/10/23 | 1,274 | 1,296 | 1,269 | 1,278 | 347,300 |
| 2015/10/22 | 1,239 | 1,267 | 1,223 | 1,252 | 260,100 |
| 2015/10/21 | 1,238 | 1,259 | 1,229 | 1,256 | 265,700 |
| 2015/10/20 | 1,240 | 1,242 | 1,221 | 1,238 | 107,700 |
| 2015/10/19 | 1,247 | 1,247 | 1,217 | 1,224 | 229,200 |
| 2015/10/16 | 1,248 | 1,258 | 1,242 | 1,250 | 230,400 |
| 2015/10/15 | 1,218 | 1,259 | 1,215 | 1,252 | 309,600 |
| 2015/10/14 | 1,235 | 1,235 | 1,215 | 1,221 | 216,300 |
| 2015/10/13 | 1,253 | 1,267 | 1,247 | 1,251 | 270,500 |
| 2015/10/09 | 1,233 | 1,257 | 1,232 | 1,249 | 392,900 |
| 2015/10/08 | 1,218 | 1,239 | 1,210 | 1,220 | 497,600 |
| 2015/10/07 | 1,164 | 1,214 | 1,161 | 1,209 | 395,300 |
| 2015/10/06 | 1,163 | 1,178 | 1,156 | 1,162 | 429,600 |
| 2015/10/05 | 1,137 | 1,163 | 1,133 | 1,144 | 419,100 |
| 2015/10/02 | 1,106 | 1,140 | 1,101 | 1,128 | 300,200 |
| 2015/10/01 | 1,090 | 1,120 | 1,083 | 1,113 | 237,300 |
| 2015/09/30 | 1,073 | 1,089 | 1,064 | 1,081 | 276,100 |
| 2015/09/29 | 1,081 | 1,086 | 1,052 | 1,052 | 375,600 |
| 2015/09/28 | 1,109 | 1,121 | 1,087 | 1,097 | 347,700 |
| 2015/09/25 | 1,123 | 1,126 | 1,098 | 1,124 | 299,500 |
| 2015/09/24 | 1,140 | 1,140 | 1,107 | 1,109 | 337,400 |
| 2015/09/18 | 1,178 | 1,197 | 1,152 | 1,162 | 670,200 |
| 2015/09/17 | 1,122 | 1,146 | 1,122 | 1,141 | 186,500 |
| 2015/09/16 | 1,109 | 1,122 | 1,099 | 1,109 | 179,600 |
| 2015/09/15 | 1,089 | 1,109 | 1,089 | 1,089 | 155,600 |
| 2015/09/14 | 1,139 | 1,139 | 1,087 | 1,089 | 216,600 |
| 2015/09/11 | 1,087 | 1,114 | 1,087 | 1,109 | 272,500 |
| 2015/09/10 | 1,090 | 1,115 | 1,082 | 1,104 | 264,800 |
| 2015/09/09 | 1,084 | 1,101 | 1,072 | 1,099 | 239,200 |
| 2015/09/08 | 1,041 | 1,092 | 1,041 | 1,056 | 345,100 |
| 2015/09/07 | 1,026 | 1,063 | 1,016 | 1,038 | 301,300 |
| 2015/09/04 | 1,078 | 1,080 | 1,032 | 1,041 | 435,700 |
| 2015/09/03 | 1,074 | 1,097 | 1,067 | 1,087 | 427,100 |
| 2015/09/02 | 1,067 | 1,090 | 1,059 | 1,064 | 550,300 |
| 2015/09/01 | 1,132 | 1,133 | 1,100 | 1,100 | 307,300 |
| 2015/08/31 | 1,160 | 1,163 | 1,127 | 1,135 | 405,400 |
| 2015/08/28 | 1,136 | 1,189 | 1,136 | 1,165 | 658,200 |
| 2015/08/27 | 1,150 | 1,162 | 1,103 | 1,106 | 580,100 |
| 2015/08/26 | 1,158 | 1,158 | 1,086 | 1,101 | 1,116,100 |
| 2015/08/25 | 1,030 | 1,124 | 1,025 | 1,038 | 995,800 |
| 2015/08/24 | 1,144 | 1,157 | 1,124 | 1,126 | 388,300 |
| 2015/08/21 | 1,186 | 1,193 | 1,171 | 1,172 | 322,100 |
| 2015/08/20 | 1,211 | 1,222 | 1,196 | 1,205 | 372,500 |
| 2015/08/19 | 1,220 | 1,235 | 1,214 | 1,216 | 185,600 |
| 2015/08/18 | 1,215 | 1,233 | 1,215 | 1,224 | 209,000 |
| 2015/08/17 | 1,219 | 1,230 | 1,212 | 1,215 | 193,900 |
| 2015/08/14 | 1,230 | 1,231 | 1,214 | 1,218 | 202,700 |
| 2015/08/13 | 1,230 | 1,258 | 1,227 | 1,237 | 246,900 |
| 2015/08/12 | 1,250 | 1,259 | 1,230 | 1,234 | 276,900 |
| 2015/08/11 | 1,245 | 1,267 | 1,245 | 1,264 | 517,200 |
| 2015/08/10 | 1,261 | 1,261 | 1,232 | 1,242 | 302,600 |
| 2015/08/07 | 1,250 | 1,269 | 1,241 | 1,261 | 363,700 |
| 2015/08/06 | 1,245 | 1,268 | 1,238 | 1,253 | 337,500 |
| 2015/08/05 | 1,216 | 1,250 | 1,213 | 1,240 | 365,300 |
| 2015/08/04 | 1,216 | 1,230 | 1,202 | 1,225 | 351,800 |
| 2015/08/03 | 1,248 | 1,256 | 1,212 | 1,216 | 407,300 |
| 2015/07/31 | 1,180 | 1,191 | 1,171 | 1,188 | 336,600 |
| 2015/07/30 | 1,177 | 1,195 | 1,169 | 1,187 | 450,500 |
| 2015/07/29 | 1,209 | 1,210 | 1,164 | 1,169 | 806,700 |
| 2015/07/28 | 1,200 | 1,209 | 1,184 | 1,195 | 739,300 |
| 2015/07/27 | 1,223 | 1,223 | 1,201 | 1,210 | 829,000 |
| 2015/07/24 | 1,271 | 1,275 | 1,219 | 1,228 | 961,800 |
| 2015/07/23 | 1,296 | 1,296 | 1,263 | 1,270 | 579,600 |
| 2015/07/22 | 1,300 | 1,315 | 1,294 | 1,308 | 305,400 |
| 2015/07/21 | 1,308 | 1,319 | 1,292 | 1,307 | 391,700 |
| 2015/07/17 | 1,304 | 1,316 | 1,299 | 1,307 | 210,400 |
| 2015/07/16 | 1,313 | 1,315 | 1,291 | 1,304 | 195,100 |
| 2015/07/15 | 1,320 | 1,322 | 1,296 | 1,305 | 201,000 |
| 2015/07/14 | 1,304 | 1,324 | 1,298 | 1,318 | 165,200 |
| 2015/07/13 | 1,293 | 1,307 | 1,282 | 1,287 | 283,900 |
| 2015/07/10 | 1,280 | 1,299 | 1,257 | 1,286 | 358,300 |
| 2015/07/09 | 1,263 | 1,285 | 1,230 | 1,283 | 525,500 |
| 2015/07/08 | 1,350 | 1,352 | 1,301 | 1,301 | 402,200 |
| 2015/07/07 | 1,360 | 1,371 | 1,348 | 1,350 | 209,800 |
| 2015/07/06 | 1,366 | 1,379 | 1,351 | 1,352 | 243,500 |
| 2015/07/03 | 1,398 | 1,400 | 1,379 | 1,394 | 271,700 |
| 2015/07/02 | 1,385 | 1,398 | 1,379 | 1,393 | 181,600 |
| 2015/07/01 | 1,379 | 1,389 | 1,370 | 1,370 | 206,600 |
| 2015/06/30 | 1,374 | 1,383 | 1,370 | 1,379 | 224,800 |
| 2015/06/29 | 1,380 | 1,398 | 1,370 | 1,385 | 337,800 |
| 2015/06/26 | 1,440 | 1,440 | 1,413 | 1,423 | 343,200 |
| 2015/06/25 | 1,429 | 1,431 | 1,415 | 1,421 | 195,800 |
| 2015/06/24 | 1,426 | 1,446 | 1,416 | 1,440 | 314,800 |
| 2015/06/23 | 1,416 | 1,426 | 1,403 | 1,421 | 361,200 |
| 2015/06/22 | 1,405 | 1,419 | 1,394 | 1,419 | 256,800 |
| 2015/06/19 | 1,429 | 1,430 | 1,404 | 1,415 | 466,300 |
| 2015/06/18 | 1,450 | 1,457 | 1,418 | 1,420 | 803,800 |
| 2015/06/17 | 1,440 | 1,454 | 1,430 | 1,450 | 668,200 |
| 2015/06/16 | 1,456 | 1,465 | 1,440 | 1,457 | 633,300 |
| 2015/06/15 | 1,419 | 1,461 | 1,419 | 1,457 | 568,700 |
| 2015/06/12 | 1,446 | 1,446 | 1,423 | 1,437 | 389,100 |
| 2015/06/11 | 1,411 | 1,443 | 1,411 | 1,442 | 525,300 |
| 2015/06/10 | 1,414 | 1,433 | 1,402 | 1,426 | 486,000 |
| 2015/06/09 | 1,425 | 1,434 | 1,412 | 1,418 | 681,800 |
| 2015/06/08 | 1,470 | 1,474 | 1,449 | 1,455 | 375,900 |
| 2015/06/05 | 1,440 | 1,470 | 1,434 | 1,469 | 1,172,700 |
| 2015/06/04 | 1,440 | 1,464 | 1,425 | 1,437 | 1,359,600 |
| 2015/06/03 | 1,405 | 1,410 | 1,374 | 1,396 | 597,900 |
| 2015/06/02 | 1,430 | 1,434 | 1,401 | 1,425 | 965,800 |
| 2015/06/01 | 1,398 | 1,437 | 1,398 | 1,425 | 946,300 |
| 2015/05/29 | 1,400 | 1,430 | 1,367 | 1,400 | 1,206,700 |
| 2015/05/28 | 1,395 | 1,397 | 1,365 | 1,370 | 731,300 |
| 2015/05/27 | 1,345 | 1,385 | 1,335 | 1,383 | 747,300 |
| 2015/05/26 | 1,337 | 1,363 | 1,332 | 1,352 | 1,261,800 |
| 2015/05/25 | 1,311 | 1,326 | 1,311 | 1,324 | 838,600 |
| 2015/05/22 | 1,300 | 1,312 | 1,299 | 1,311 | 549,700 |
| 2015/05/21 | 1,305 | 1,315 | 1,298 | 1,299 | 748,800 |
| 2015/05/20 | 1,300 | 1,307 | 1,296 | 1,303 | 562,200 |
| 2015/05/19 | 1,299 | 1,304 | 1,288 | 1,298 | 696,100 |
| 2015/05/18 | 1,291 | 1,304 | 1,284 | 1,301 | 903,300 |
| 2015/05/15 | 1,310 | 1,313 | 1,276 | 1,284 | 1,815,500 |
| 2015/05/14 | 1,331 | 1,331 | 1,275 | 1,290 | 4,796,400 |
| 2015/05/13 | 1,526 | 1,534 | 1,508 | 1,521 | 335,800 |
| 2015/05/12 | 1,522 | 1,529 | 1,513 | 1,526 | 228,400 |
| 2015/05/11 | 1,517 | 1,553 | 1,512 | 1,524 | 424,400 |
| 2015/05/08 | 1,495 | 1,512 | 1,490 | 1,496 | 365,800 |
| 2015/05/07 | 1,484 | 1,524 | 1,484 | 1,486 | 533,300 |
| 2015/05/01 | 1,480 | 1,522 | 1,480 | 1,502 | 776,300 |
| 2015/04/30 | 1,451 | 1,484 | 1,443 | 1,477 | 548,800 |
| 2015/04/28 | 1,470 | 1,485 | 1,457 | 1,470 | 478,600 |
| 2015/04/27 | 1,457 | 1,467 | 1,435 | 1,467 | 300,700 |
| 2015/04/24 | 1,438 | 1,459 | 1,438 | 1,454 | 316,900 |
| 2015/04/23 | 1,432 | 1,467 | 1,432 | 1,449 | 505,700 |
| 2015/04/22 | 1,427 | 1,445 | 1,421 | 1,438 | 454,600 |
| 2015/04/21 | 1,427 | 1,446 | 1,422 | 1,426 | 189,200 |
| 2015/04/20 | 1,411 | 1,435 | 1,406 | 1,426 | 336,700 |
| 2015/04/17 | 1,450 | 1,460 | 1,419 | 1,422 | 739,100 |
| 2015/04/16 | 1,456 | 1,474 | 1,418 | 1,465 | 572,200 |
| 2015/04/15 | 1,458 | 1,481 | 1,441 | 1,470 | 635,000 |
| 2015/04/14 | 1,442 | 1,467 | 1,425 | 1,453 | 386,100 |
| 2015/04/13 | 1,451 | 1,454 | 1,437 | 1,443 | 337,400 |
| 2015/04/10 | 1,435 | 1,453 | 1,428 | 1,450 | 641,400 |
| 2015/04/09 | 1,434 | 1,453 | 1,424 | 1,428 | 453,000 |
| 2015/04/08 | 1,427 | 1,441 | 1,419 | 1,424 | 435,600 |
| 2015/04/07 | 1,410 | 1,439 | 1,404 | 1,411 | 502,000 |
| 2015/04/06 | 1,388 | 1,418 | 1,373 | 1,405 | 405,800 |
| 2015/04/03 | 1,376 | 1,400 | 1,360 | 1,390 | 354,900 |
| 2015/04/02 | 1,352 | 1,385 | 1,342 | 1,370 | 398,800 |
| 2015/04/01 | 1,364 | 1,383 | 1,347 | 1,354 | 501,900 |
| 2015/03/31 | 1,374 | 1,406 | 1,372 | 1,375 | 464,700 |
| 2015/03/30 | 1,367 | 1,373 | 1,329 | 1,355 | 533,100 |
| 2015/03/27 | 1,376 | 1,405 | 1,360 | 1,368 | 527,800 |
| 2015/03/26 | 1,400 | 1,410 | 1,386 | 1,392 | 608,700 |
| 2015/03/25 | 1,410 | 1,423 | 1,400 | 1,414 | 200,500 |
| 2015/03/24 | 1,424 | 1,429 | 1,404 | 1,413 | 453,400 |
| 2015/03/23 | 1,450 | 1,458 | 1,425 | 1,428 | 347,400 |
| 2015/03/20 | 1,413 | 1,449 | 1,413 | 1,439 | 448,600 |
| 2015/03/19 | 1,408 | 1,424 | 1,397 | 1,412 | 384,800 |
| 2015/03/18 | 1,416 | 1,421 | 1,392 | 1,410 | 311,900 |
| 2015/03/17 | 1,428 | 1,434 | 1,401 | 1,416 | 330,200 |
| 2015/03/16 | 1,411 | 1,427 | 1,403 | 1,422 | 417,300 |
| 2015/03/13 | 1,395 | 1,414 | 1,386 | 1,403 | 658,900 |
| 2015/03/12 | 1,392 | 1,394 | 1,376 | 1,381 | 388,900 |
| 2015/03/11 | 1,350 | 1,395 | 1,347 | 1,389 | 414,500 |
| 2015/03/10 | 1,344 | 1,391 | 1,338 | 1,359 | 643,400 |
| 2015/03/09 | 1,318 | 1,341 | 1,312 | 1,336 | 232,200 |
| 2015/03/06 | 1,310 | 1,336 | 1,310 | 1,329 | 210,500 |
| 2015/03/05 | 1,320 | 1,329 | 1,312 | 1,316 | 224,400 |
| 2015/03/04 | 1,328 | 1,337 | 1,320 | 1,329 | 174,000 |
| 2015/03/03 | 1,347 | 1,347 | 1,331 | 1,336 | 236,400 |
| 2015/03/02 | 1,348 | 1,348 | 1,331 | 1,339 | 172,400 |
| 2015/02/27 | 1,331 | 1,340 | 1,322 | 1,330 | 228,700 |
| 2015/02/26 | 1,328 | 1,355 | 1,320 | 1,331 | 548,100 |
| 2015/02/25 | 1,334 | 1,337 | 1,310 | 1,322 | 384,700 |
| 2015/02/24 | 1,294 | 1,355 | 1,290 | 1,334 | 862,100 |
| 2015/02/23 | 1,284 | 1,291 | 1,266 | 1,284 | 399,700 |
| 2015/02/20 | 1,284 | 1,285 | 1,260 | 1,266 | 451,000 |
| 2015/02/19 | 1,279 | 1,284 | 1,263 | 1,274 | 227,500 |
| 2015/02/18 | 1,285 | 1,288 | 1,271 | 1,274 | 283,800 |
| 2015/02/17 | 1,269 | 1,281 | 1,261 | 1,269 | 328,600 |
| 2015/02/16 | 1,279 | 1,289 | 1,266 | 1,266 | 292,100 |
| 2015/02/13 | 1,280 | 1,282 | 1,253 | 1,265 | 280,300 |
| 2015/02/12 | 1,299 | 1,301 | 1,273 | 1,275 | 551,800 |
| 2015/02/10 | 1,282 | 1,295 | 1,270 | 1,279 | 399,200 |
| 2015/02/09 | 1,245 | 1,299 | 1,245 | 1,299 | 821,200 |
| 2015/02/06 | 1,250 | 1,250 | 1,232 | 1,238 | 160,600 |
| 2015/02/05 | 1,251 | 1,255 | 1,224 | 1,225 | 259,400 |
| 2015/02/04 | 1,233 | 1,256 | 1,233 | 1,250 | 358,400 |
| 2015/02/03 | 1,213 | 1,242 | 1,212 | 1,218 | 463,600 |
| 2015/02/02 | 1,222 | 1,222 | 1,197 | 1,204 | 214,900 |
| 2015/01/30 | 1,200 | 1,219 | 1,196 | 1,209 | 265,300 |
| 2015/01/29 | 1,186 | 1,209 | 1,186 | 1,192 | 217,700 |
| 2015/01/28 | 1,183 | 1,213 | 1,181 | 1,208 | 262,800 |
| 2015/01/27 | 1,216 | 1,221 | 1,203 | 1,210 | 344,900 |
| 2015/01/26 | 1,180 | 1,201 | 1,175 | 1,197 | 234,400 |
| 2015/01/23 | 1,184 | 1,184 | 1,171 | 1,177 | 336,200 |
| 2015/01/22 | 1,172 | 1,177 | 1,164 | 1,174 | 516,500 |
| 2015/01/21 | 1,213 | 1,213 | 1,177 | 1,178 | 339,200 |
| 2015/01/20 | 1,192 | 1,219 | 1,184 | 1,219 | 221,700 |
| 2015/01/19 | 1,199 | 1,202 | 1,177 | 1,187 | 130,000 |
| 2015/01/16 | 1,170 | 1,182 | 1,167 | 1,179 | 309,200 |
| 2015/01/15 | 1,171 | 1,182 | 1,166 | 1,176 | 190,700 |
| 2015/01/14 | 1,185 | 1,190 | 1,168 | 1,172 | 271,800 |
| 2015/01/13 | 1,205 | 1,209 | 1,181 | 1,195 | 387,200 |
| 2015/01/09 | 1,240 | 1,250 | 1,212 | 1,215 | 246,900 |
| 2015/01/08 | 1,218 | 1,241 | 1,216 | 1,229 | 324,800 |
| 2015/01/07 | 1,226 | 1,244 | 1,215 | 1,216 | 392,800 |
| 2015/01/06 | 1,250 | 1,250 | 1,226 | 1,227 | 334,100 |
| 2015/01/05 | 1,258 | 1,270 | 1,254 | 1,261 | 267,700 |