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 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,000 | 1,010 | 990 | 990 | 41,000 |
| 1984/12/27 | 1,000 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1984/12/26 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1984/12/25 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1984/12/24 | 1,040 | 1,060 | 1,000 | 1,000 | 19,000 |
| 1984/12/22 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
| 1984/12/21 | 1,000 | 1,010 | 999 | 1,000 | 71,000 |
| 1984/12/20 | 1,040 | 1,050 | 1,020 | 1,020 | 65,000 |
| 1984/12/19 | 1,040 | 1,070 | 1,030 | 1,040 | 69,000 |
| 1984/12/18 | 1,040 | 1,050 | 1,030 | 1,030 | 41,000 |
| 1984/12/17 | 1,030 | 1,050 | 1,020 | 1,020 | 31,000 |
| 1984/12/15 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1984/12/14 | 1,020 | 1,030 | 1,000 | 1,000 | 31,000 |
| 1984/12/13 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 |
| 1984/12/12 | 1,020 | 1,050 | 1,020 | 1,050 | 10,000 |
| 1984/12/11 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1984/12/10 | 1,060 | 1,070 | 1,030 | 1,030 | 18,000 |
| 1984/12/07 | 1,020 | 1,040 | 1,010 | 1,040 | 21,000 |
| 1984/12/06 | 1,040 | 1,040 | 1,010 | 1,020 | 21,000 |
| 1984/12/05 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 |
| 1984/12/04 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
| 1984/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |
| 1984/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1984/11/30 | 1,010 | 1,010 | 1,000 | 1,000 | 34,000 |
| 1984/11/29 | 1,030 | 1,030 | 1,010 | 1,010 | 44,000 |
| 1984/11/28 | 1,040 | 1,050 | 1,030 | 1,030 | 17,000 |
| 1984/11/27 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1984/11/26 | 1,070 | 1,080 | 1,040 | 1,040 | 17,000 |
| 1984/11/24 | 1,060 | 1,070 | 1,050 | 1,070 | 13,000 |
| 1984/11/22 | 1,070 | 1,070 | 1,050 | 1,070 | 21,000 |
| 1984/11/21 | 1,070 | 1,090 | 1,070 | 1,090 | 11,000 |
| 1984/11/20 | 1,080 | 1,090 | 1,070 | 1,080 | 17,000 |
| 1984/11/19 | 1,090 | 1,090 | 1,050 | 1,060 | 12,000 |
| 1984/11/17 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 |
| 1984/11/16 | 1,070 | 1,080 | 1,070 | 1,070 | 15,000 |
| 1984/11/15 | 1,030 | 1,060 | 1,030 | 1,060 | 48,000 |
| 1984/11/14 | 1,040 | 1,040 | 1,020 | 1,030 | 78,000 |
| 1984/11/13 | 1,040 | 1,040 | 1,010 | 1,040 | 44,000 |
| 1984/11/12 | 1,050 | 1,060 | 1,040 | 1,050 | 23,000 |
| 1984/11/09 | 1,070 | 1,070 | 1,050 | 1,050 | 30,000 |
| 1984/11/08 | 1,080 | 1,090 | 1,080 | 1,080 | 28,000 |
| 1984/11/07 | 1,120 | 1,120 | 1,090 | 1,100 | 33,000 |
| 1984/11/06 | 1,080 | 1,100 | 1,070 | 1,100 | 49,000 |
| 1984/11/05 | 1,050 | 1,080 | 1,050 | 1,060 | 43,000 |
| 1984/11/02 | 1,050 | 1,070 | 1,040 | 1,040 | 100,000 |
| 1984/11/01 | 1,100 | 1,100 | 1,060 | 1,070 | 100,000 |
| 1984/10/31 | 1,110 | 1,120 | 1,100 | 1,100 | 68,000 |
| 1984/10/30 | 1,100 | 1,130 | 1,100 | 1,120 | 80,000 |
| 1984/10/29 | 1,090 | 1,100 | 1,080 | 1,090 | 41,000 |
| 1984/10/27 | 1,070 | 1,140 | 1,070 | 1,100 | 98,000 |
| 1984/10/26 | 1,080 | 1,080 | 1,060 | 1,080 | 45,000 |
| 1984/10/25 | 1,120 | 1,130 | 1,080 | 1,080 | 124,000 |
| 1984/10/24 | 1,120 | 1,120 | 1,100 | 1,100 | 140,000 |
| 1984/10/23 | 1,110 | 1,120 | 1,110 | 1,120 | 40,000 |
| 1984/10/22 | 1,160 | 1,160 | 1,130 | 1,150 | 125,000 |
| 1984/10/20 | 1,150 | 1,160 | 1,150 | 1,150 | 31,000 |
| 1984/10/19 | 1,160 | 1,180 | 1,140 | 1,150 | 212,999 |
| 1984/10/18 | 1,150 | 1,170 | 1,140 | 1,150 | 258,999 |
| 1984/10/17 | 1,130 | 1,140 | 1,120 | 1,130 | 107,000 |
| 1984/10/16 | 1,180 | 1,190 | 1,120 | 1,120 | 186,000 |
| 1984/10/15 | 1,150 | 1,180 | 1,150 | 1,180 | 50,000 |
| 1984/10/12 | 1,120 | 1,150 | 1,100 | 1,130 | 114,000 |
| 1984/10/11 | 1,110 | 1,120 | 1,100 | 1,100 | 31,000 |
| 1984/10/09 | 1,150 | 1,160 | 1,130 | 1,150 | 81,000 |
| 1984/10/08 | 1,180 | 1,180 | 1,130 | 1,130 | 61,000 |
| 1984/10/06 | 1,200 | 1,200 | 1,160 | 1,160 | 379,999 |
| 1984/10/05 | 1,200 | 1,270 | 1,180 | 1,200 | 1,051,997 |
| 1984/10/04 | 1,100 | 1,220 | 1,100 | 1,190 | 1,619,996 |
| 1984/10/03 | 1,090 | 1,100 | 1,060 | 1,080 | 217,999 |
| 1984/10/02 | 1,030 | 1,060 | 1,020 | 1,050 | 114,000 |
| 1984/10/01 | 1,030 | 1,030 | 1,000 | 1,020 | 17,000 |
| 1984/09/29 | 1,060 | 1,060 | 1,040 | 1,040 | 76,000 |
| 1984/09/28 | 1,060 | 1,060 | 1,050 | 1,050 | 66,000 |
| 1984/09/27 | 1,060 | 1,060 | 1,040 | 1,060 | 131,000 |
| 1984/09/26 | 1,040 | 1,070 | 1,010 | 1,040 | 169,000 |
| 1984/09/25 | 1,000 | 1,020 | 991 | 1,020 | 87,000 |
| 1984/09/22 | 1,000 | 1,000 | 990 | 999 | 19,000 |
| 1984/09/21 | 980 | 995 | 980 | 990 | 88,000 |
| 1984/09/20 | 1,000 | 1,020 | 990 | 990 | 153,000 |
| 1984/09/19 | 1,010 | 1,030 | 1,000 | 1,000 | 105,000 |
| 1984/09/18 | 1,060 | 1,060 | 1,030 | 1,030 | 57,000 |
| 1984/09/17 | 1,080 | 1,090 | 1,060 | 1,080 | 35,000 |
| 1984/09/14 | 1,060 | 1,060 | 1,040 | 1,040 | 170,000 |
| 1984/09/13 | 995 | 1,040 | 995 | 1,040 | 133,000 |
| 1984/09/12 | 1,010 | 1,020 | 1,000 | 1,000 | 85,000 |
| 1984/09/11 | 990 | 1,010 | 990 | 1,010 | 63,000 |
| 1984/09/10 | 1,020 | 1,020 | 999 | 1,000 | 51,000 |
| 1984/09/07 | 1,010 | 1,040 | 1,000 | 1,020 | 93,000 |
| 1984/09/06 | 1,020 | 1,020 | 1,000 | 1,010 | 39,000 |
| 1984/09/05 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1984/09/04 | 1,080 | 1,080 | 1,070 | 1,070 | 13,000 |
| 1984/09/01 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 1984/08/31 | 1,080 | 1,110 | 1,070 | 1,110 | 45,000 |
| 1984/08/30 | 1,120 | 1,120 | 1,080 | 1,080 | 36,000 |
| 1984/08/29 | 1,060 | 1,130 | 1,060 | 1,130 | 222,999 |
| 1984/08/28 | 1,050 | 1,060 | 1,030 | 1,030 | 34,000 |
| 1984/08/27 | 1,030 | 1,080 | 1,030 | 1,060 | 34,000 |
| 1984/08/25 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1984/08/24 | 1,060 | 1,060 | 1,040 | 1,050 | 91,000 |
| 1984/08/23 | 1,070 | 1,090 | 1,050 | 1,050 | 73,000 |
| 1984/08/22 | 1,050 | 1,090 | 1,030 | 1,090 | 181,000 |
| 1984/08/21 | 1,060 | 1,070 | 1,000 | 1,000 | 50,000 |
| 1984/08/20 | 1,060 | 1,070 | 1,040 | 1,060 | 76,000 |
| 1984/08/18 | 1,080 | 1,090 | 1,020 | 1,060 | 150,000 |
| 1984/08/17 | 1,070 | 1,130 | 1,070 | 1,070 | 422,999 |
| 1984/08/16 | 1,060 | 1,130 | 1,040 | 1,070 | 510,999 |
| 1984/08/15 | 1,000 | 1,090 | 1,000 | 1,090 | 225,999 |
| 1984/08/14 | 960 | 990 | 960 | 989 | 147,000 |
| 1984/08/13 | 940 | 955 | 940 | 948 | 77,000 |
| 1984/08/09 | 890 | 900 | 890 | 900 | 23,000 |
| 1984/08/08 | 890 | 890 | 890 | 890 | 11,000 |
| 1984/08/07 | 880 | 885 | 880 | 880 | 38,000 |
| 1984/08/06 | 894 | 899 | 890 | 899 | 57,000 |
| 1984/08/03 | 840 | 855 | 831 | 855 | 42,000 |
| 1984/08/02 | 806 | 814 | 806 | 813 | 5,000 |
| 1984/08/01 | 799 | 802 | 799 | 799 | 21,000 |
| 1984/07/31 | 800 | 804 | 799 | 799 | 11,000 |
| 1984/07/30 | 795 | 795 | 795 | 795 | 7,000 |
| 1984/07/28 | 790 | 790 | 790 | 790 | 7,000 |
| 1984/07/27 | 785 | 785 | 780 | 785 | 29,000 |
| 1984/07/26 | 772 | 795 | 772 | 790 | 65,000 |
| 1984/07/25 | 770 | 771 | 770 | 771 | 29,000 |
| 1984/07/24 | 784 | 784 | 770 | 780 | 48,000 |
| 1984/07/23 | 800 | 800 | 790 | 790 | 48,000 |
| 1984/07/21 | 800 | 800 | 800 | 800 | 8,000 |
| 1984/07/20 | 820 | 820 | 800 | 800 | 22,000 |
| 1984/07/19 | 838 | 838 | 829 | 829 | 25,000 |
| 1984/07/18 | 844 | 845 | 834 | 834 | 59,000 |
| 1984/07/17 | 841 | 850 | 840 | 847 | 79,000 |
| 1984/07/16 | 850 | 850 | 840 | 840 | 31,000 |
| 1984/07/13 | 850 | 860 | 850 | 850 | 42,000 |
| 1984/07/12 | 877 | 880 | 870 | 870 | 27,000 |
| 1984/07/10 | 889 | 889 | 881 | 887 | 36,000 |
| 1984/07/09 | 888 | 900 | 888 | 890 | 16,000 |
| 1984/07/07 | 889 | 889 | 884 | 885 | 22,000 |
| 1984/07/06 | 865 | 890 | 865 | 884 | 65,000 |
| 1984/07/05 | 875 | 878 | 850 | 850 | 133,000 |
| 1984/07/04 | 870 | 877 | 864 | 877 | 71,000 |
| 1984/07/03 | 870 | 870 | 860 | 860 | 78,000 |
| 1984/07/02 | 875 | 875 | 865 | 870 | 32,000 |
| 1984/06/30 | 883 | 884 | 880 | 880 | 19,000 |
| 1984/06/29 | 863 | 875 | 855 | 874 | 71,000 |
| 1984/06/28 | 850 | 860 | 850 | 858 | 56,000 |
| 1984/06/27 | 850 | 855 | 850 | 850 | 41,000 |
| 1984/06/26 | 850 | 852 | 850 | 850 | 30,000 |
| 1984/06/25 | 870 | 870 | 849 | 850 | 34,000 |
| 1984/06/20 | 899 | 899 | 890 | 890 | 19,000 |
| 1984/06/19 | 900 | 900 | 900 | 900 | 9,000 |
| 1984/06/18 | 890 | 890 | 880 | 880 | 51,000 |
| 1984/06/13 | 935 | 935 | 935 | 935 | 16,000 |
| 1984/06/12 | 940 | 940 | 930 | 930 | 18,000 |
| 1984/06/11 | 950 | 950 | 941 | 941 | 10,000 |
| 1984/06/08 | 940 | 950 | 940 | 941 | 30,000 |
| 1984/06/07 | 950 | 950 | 940 | 940 | 34,000 |
| 1984/06/06 | 940 | 950 | 940 | 950 | 71,000 |
| 1984/06/05 | 945 | 950 | 940 | 940 | 29,000 |
| 1984/06/04 | 949 | 949 | 939 | 940 | 12,000 |
| 1984/06/02 | 950 | 950 | 940 | 950 | 42,000 |
| 1984/06/01 | 960 | 960 | 950 | 950 | 27,000 |
| 1984/05/31 | 970 | 970 | 970 | 970 | 30,000 |
| 1984/05/30 | 970 | 970 | 970 | 970 | 19,000 |
| 1984/05/28 | 980 | 990 | 980 | 990 | 6,000 |
| 1984/05/25 | 1,000 | 1,000 | 980 | 980 | 106,000 |
| 1984/05/24 | 970 | 1,020 | 970 | 1,010 | 94,000 |
| 1984/05/23 | 970 | 970 | 970 | 970 | 20,000 |
| 1984/05/22 | 950 | 980 | 950 | 980 | 4,000 |
| 1984/05/21 | 955 | 955 | 955 | 955 | 40,000 |
| 1984/05/19 | 950 | 955 | 950 | 951 | 26,000 |
| 1984/05/17 | 1,050 | 1,050 | 1,010 | 1,010 | 47,000 |
| 1984/05/16 | 1,070 | 1,070 | 1,050 | 1,050 | 63,000 |
| 1984/05/15 | 1,050 | 1,070 | 1,050 | 1,070 | 38,000 |
| 1984/05/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1984/05/11 | 1,100 | 1,100 | 1,090 | 1,090 | 17,000 |
| 1984/05/09 | 1,150 | 1,150 | 1,110 | 1,110 | 43,000 |
| 1984/05/07 | 1,180 | 1,190 | 1,180 | 1,190 | 22,000 |
| 1984/05/04 | 1,190 | 1,190 | 1,160 | 1,160 | 28,000 |
| 1984/05/02 | 1,150 | 1,170 | 1,150 | 1,170 | 45,000 |
| 1984/05/01 | 1,160 | 1,170 | 1,150 | 1,170 | 63,000 |
| 1984/04/27 | 1,110 | 1,180 | 1,110 | 1,180 | 53,000 |
| 1984/04/26 | 1,100 | 1,120 | 1,100 | 1,120 | 53,000 |
| 1984/04/25 | 1,110 | 1,130 | 1,100 | 1,100 | 96,000 |
| 1984/04/23 | 1,100 | 1,120 | 1,100 | 1,100 | 22,000 |
| 1984/04/21 | 1,110 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1984/04/20 | 1,080 | 1,130 | 1,080 | 1,110 | 11,000 |
| 1984/04/19 | 1,130 | 1,140 | 1,080 | 1,080 | 40,000 |
| 1984/04/18 | 1,160 | 1,170 | 1,130 | 1,130 | 88,000 |
| 1984/04/17 | 1,160 | 1,180 | 1,150 | 1,160 | 128,000 |
| 1984/04/16 | 1,150 | 1,180 | 1,140 | 1,140 | 66,000 |
| 1984/04/13 | 1,160 | 1,160 | 1,120 | 1,140 | 105,000 |
| 1984/04/12 | 1,120 | 1,160 | 1,120 | 1,150 | 112,000 |
| 1984/04/11 | 1,110 | 1,110 | 1,090 | 1,100 | 76,000 |
| 1984/04/10 | 1,100 | 1,140 | 1,090 | 1,120 | 62,000 |
| 1984/04/09 | 1,090 | 1,090 | 1,090 | 1,090 | 33,000 |
| 1984/04/07 | 1,100 | 1,100 | 1,090 | 1,100 | 31,000 |
| 1984/04/05 | 1,180 | 1,180 | 1,140 | 1,150 | 41,000 |
| 1984/04/03 | 1,210 | 1,240 | 1,200 | 1,200 | 49,000 |
| 1984/04/02 | 1,240 | 1,240 | 1,220 | 1,230 | 26,000 |
| 1984/03/31 | 1,280 | 1,280 | 1,250 | 1,250 | 43,000 |
| 1984/03/30 | 1,250 | 1,280 | 1,230 | 1,280 | 187,000 |
| 1984/03/29 | 1,190 | 1,210 | 1,190 | 1,210 | 83,000 |
| 1984/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 1,150 | 1,190 | 1,140 | 1,190 | 283,999 |
| 1984/03/26 | 1,170 | 1,170 | 1,110 | 1,130 | 280,999 |
| 1984/03/23 | 1,200 | 1,210 | 1,170 | 1,170 | 87,000 |
| 1984/03/22 | 1,210 | 1,210 | 1,200 | 1,210 | 53,000 |
| 1984/03/21 | 1,280 | 1,280 | 1,250 | 1,250 | 63,000 |
| 1984/03/19 | 1,320 | 1,330 | 1,290 | 1,300 | 62,000 |
| 1984/03/17 | 1,340 | 1,340 | 1,310 | 1,340 | 275,999 |
| 1984/03/16 | 1,280 | 1,350 | 1,270 | 1,340 | 651,998 |
| 1984/03/15 | 1,250 | 1,280 | 1,230 | 1,270 | 456,999 |
| 1984/03/14 | 1,250 | 1,250 | 1,210 | 1,250 | 380,999 |
| 1984/03/13 | 1,260 | 1,270 | 1,200 | 1,250 | 237,999 |
| 1984/03/12 | 1,260 | 1,270 | 1,210 | 1,260 | 243,999 |
| 1984/03/09 | 1,250 | 1,290 | 1,240 | 1,280 | 362,999 |
| 1984/03/08 | 1,270 | 1,270 | 1,230 | 1,250 | 453,999 |
| 1984/03/07 | 1,290 | 1,300 | 1,250 | 1,280 | 444,999 |
| 1984/03/06 | 1,280 | 1,330 | 1,250 | 1,280 | 1,475,996 |
| 1984/03/05 | 1,160 | 1,290 | 1,160 | 1,280 | 2,244,994 |
| 1984/03/03 | 1,130 | 1,150 | 1,130 | 1,130 | 516,999 |
| 1984/03/02 | 1,090 | 1,120 | 1,080 | 1,110 | 386,999 |
| 1984/03/01 | 1,100 | 1,100 | 1,060 | 1,090 | 156,000 |
| 1984/02/29 | 1,130 | 1,130 | 1,100 | 1,110 | 218,999 |
| 1984/02/28 | 1,180 | 1,180 | 1,130 | 1,160 | 432,999 |
| 1984/02/27 | 1,150 | 1,190 | 1,150 | 1,190 | 1,073,997 |
| 1984/02/25 | 1,080 | 1,140 | 1,080 | 1,120 | 690,998 |
| 1984/02/24 | 1,040 | 1,060 | 1,030 | 1,060 | 581,999 |
| 1984/02/23 | 1,000 | 1,030 | 991 | 1,030 | 720,998 |
| 1984/02/22 | 975 | 980 | 968 | 980 | 400,999 |
| 1984/02/21 | 938 | 970 | 936 | 965 | 286,999 |
| 1984/02/20 | 945 | 945 | 934 | 934 | 81,000 |
| 1984/02/18 | 940 | 945 | 935 | 940 | 59,000 |
| 1984/02/17 | 915 | 925 | 915 | 920 | 86,000 |
| 1984/02/16 | 900 | 900 | 900 | 900 | 51,000 |
| 1984/02/15 | 900 | 900 | 900 | 900 | 18,000 |
| 1984/02/14 | 914 | 914 | 900 | 905 | 58,000 |
| 1984/02/13 | 905 | 914 | 905 | 914 | 11,000 |
| 1984/02/10 | 915 | 920 | 901 | 905 | 129,000 |
| 1984/02/09 | 919 | 920 | 915 | 920 | 211,999 |
| 1984/02/08 | 920 | 920 | 916 | 916 | 181,000 |
| 1984/02/07 | 923 | 923 | 919 | 919 | 105,000 |
| 1984/02/06 | 931 | 931 | 919 | 919 | 88,000 |
| 1984/02/04 | 920 | 925 | 920 | 925 | 33,000 |
| 1984/02/03 | 915 | 915 | 905 | 910 | 36,000 |
| 1984/02/02 | 900 | 910 | 900 | 905 | 52,000 |
| 1984/02/01 | 900 | 900 | 900 | 900 | 38,000 |
| 1984/01/31 | 902 | 903 | 898 | 898 | 97,000 |
| 1984/01/30 | 910 | 920 | 910 | 912 | 80,000 |
| 1984/01/27 | 920 | 920 | 910 | 910 | 41,000 |
| 1984/01/26 | 910 | 930 | 910 | 920 | 153,000 |
| 1984/01/25 | 900 | 915 | 900 | 910 | 31,000 |
| 1984/01/23 | 929 | 929 | 928 | 929 | 7,000 |
| 1984/01/21 | 944 | 944 | 930 | 939 | 25,000 |
| 1984/01/20 | 950 | 950 | 925 | 949 | 471,999 |
| 1984/01/19 | 929 | 950 | 925 | 940 | 272,999 |
| 1984/01/18 | 902 | 910 | 900 | 909 | 197,999 |
| 1984/01/17 | 895 | 900 | 895 | 900 | 101,000 |
| 1984/01/13 | 880 | 895 | 880 | 895 | 65,000 |
| 1984/01/12 | 868 | 885 | 868 | 880 | 95,000 |
| 1984/01/11 | 870 | 878 | 868 | 878 | 41,000 |
| 1984/01/10 | 878 | 878 | 870 | 870 | 101,000 |
| 1984/01/09 | 880 | 881 | 880 | 880 | 55,000 |
| 1984/01/07 | 870 | 888 | 870 | 880 | 53,000 |
| 1984/01/06 | 885 | 885 | 880 | 880 | 20,000 |
| 1984/01/05 | 870 | 870 | 870 | 870 | 111,000 |
| 1984/01/04 | 890 | 890 | 889 | 890 | 13,000 |