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 |
|---|---|---|---|---|---|
| 2003/12/30 | 544 | 549 | 542 | 545 | 36,000 |
| 2003/12/29 | 541 | 545 | 541 | 545 | 32,000 |
| 2003/12/26 | 534 | 538 | 531 | 538 | 57,000 |
| 2003/12/25 | 524 | 535 | 524 | 533 | 52,000 |
| 2003/12/24 | 531 | 534 | 530 | 533 | 65,000 |
| 2003/12/22 | 529 | 533 | 524 | 531 | 71,000 |
| 2003/12/19 | 535 | 537 | 529 | 533 | 77,000 |
| 2003/12/18 | 536 | 539 | 535 | 535 | 40,000 |
| 2003/12/17 | 533 | 542 | 533 | 537 | 66,000 |
| 2003/12/16 | 536 | 543 | 536 | 542 | 79,000 |
| 2003/12/15 | 550 | 550 | 538 | 542 | 112,000 |
| 2003/12/12 | 534 | 542 | 533 | 538 | 205,000 |
| 2003/12/11 | 534 | 535 | 531 | 534 | 85,000 |
| 2003/12/10 | 534 | 535 | 525 | 532 | 112,000 |
| 2003/12/09 | 524 | 533 | 520 | 533 | 115,000 |
| 2003/12/08 | 535 | 538 | 524 | 524 | 106,000 |
| 2003/12/05 | 537 | 540 | 526 | 526 | 165,000 |
| 2003/12/04 | 532 | 533 | 529 | 529 | 61,000 |
| 2003/12/03 | 533 | 534 | 513 | 533 | 100,000 |
| 2003/12/02 | 535 | 536 | 530 | 534 | 118,000 |
| 2003/12/01 | 517 | 532 | 511 | 532 | 92,000 |
| 2003/11/28 | 520 | 521 | 515 | 519 | 52,000 |
| 2003/11/27 | 529 | 529 | 521 | 521 | 46,000 |
| 2003/11/26 | 537 | 543 | 521 | 529 | 126,000 |
| 2003/11/25 | 520 | 537 | 520 | 534 | 107,000 |
| 2003/11/21 | 517 | 525 | 517 | 518 | 106,000 |
| 2003/11/20 | 512 | 522 | 505 | 517 | 176,000 |
| 2003/11/19 | 523 | 523 | 502 | 512 | 141,000 |
| 2003/11/18 | 523 | 524 | 502 | 523 | 205,000 |
| 2003/11/17 | 528 | 528 | 510 | 521 | 246,000 |
| 2003/11/14 | 553 | 556 | 531 | 531 | 447,000 |
| 2003/11/13 | 530 | 555 | 530 | 549 | 617,000 |
| 2003/11/12 | 520 | 527 | 519 | 527 | 108,000 |
| 2003/11/11 | 533 | 534 | 520 | 521 | 125,000 |
| 2003/11/10 | 534 | 542 | 534 | 534 | 139,000 |
| 2003/11/07 | 534 | 538 | 532 | 532 | 81,000 |
| 2003/11/06 | 531 | 543 | 531 | 532 | 195,000 |
| 2003/11/05 | 531 | 534 | 530 | 531 | 91,000 |
| 2003/11/04 | 529 | 536 | 529 | 531 | 89,000 |
| 2003/10/31 | 526 | 530 | 525 | 529 | 54,000 |
| 2003/10/30 | 525 | 531 | 525 | 526 | 75,000 |
| 2003/10/29 | 525 | 530 | 524 | 525 | 77,000 |
| 2003/10/28 | 520 | 528 | 520 | 524 | 120,000 |
| 2003/10/27 | 520 | 527 | 513 | 520 | 86,000 |
| 2003/10/24 | 515 | 515 | 508 | 512 | 81,000 |
| 2003/10/23 | 530 | 530 | 504 | 508 | 157,000 |
| 2003/10/22 | 535 | 535 | 524 | 532 | 129,000 |
| 2003/10/21 | 540 | 548 | 530 | 535 | 181,000 |
| 2003/10/20 | 526 | 535 | 520 | 530 | 168,000 |
| 2003/10/17 | 529 | 529 | 522 | 525 | 99,000 |
| 2003/10/16 | 529 | 530 | 525 | 530 | 89,000 |
| 2003/10/15 | 534 | 537 | 529 | 529 | 148,000 |
| 2003/10/14 | 534 | 539 | 530 | 530 | 87,000 |
| 2003/10/10 | 529 | 545 | 529 | 534 | 112,000 |
| 2003/10/09 | 540 | 540 | 530 | 531 | 108,000 |
| 2003/10/08 | 555 | 557 | 540 | 540 | 56,000 |
| 2003/10/07 | 556 | 563 | 555 | 555 | 73,000 |
| 2003/10/06 | 555 | 565 | 555 | 555 | 80,000 |
| 2003/10/03 | 552 | 552 | 547 | 552 | 65,000 |
| 2003/10/02 | 552 | 556 | 544 | 552 | 80,000 |
| 2003/10/01 | 537 | 543 | 536 | 543 | 102,000 |
| 2003/09/30 | 536 | 536 | 528 | 536 | 31,000 |
| 2003/09/29 | 538 | 540 | 533 | 535 | 54,000 |
| 2003/09/26 | 547 | 548 | 530 | 538 | 54,000 |
| 2003/09/25 | 555 | 555 | 515 | 551 | 77,000 |
| 2003/09/24 | 570 | 573 | 555 | 561 | 94,000 |
| 2003/09/22 | 565 | 566 | 559 | 562 | 139,000 |
| 2003/09/19 | 566 | 566 | 563 | 565 | 84,000 |
| 2003/09/18 | 567 | 569 | 562 | 563 | 94,000 |
| 2003/09/17 | 559 | 575 | 559 | 570 | 95,000 |
| 2003/09/16 | 557 | 563 | 553 | 559 | 73,000 |
| 2003/09/12 | 555 | 559 | 554 | 558 | 158,000 |
| 2003/09/11 | 556 | 559 | 550 | 555 | 64,000 |
| 2003/09/10 | 559 | 562 | 554 | 559 | 103,000 |
| 2003/09/09 | 555 | 569 | 555 | 563 | 134,000 |
| 2003/09/08 | 551 | 562 | 550 | 555 | 193,000 |
| 2003/09/05 | 550 | 557 | 550 | 556 | 202,000 |
| 2003/09/04 | 571 | 571 | 560 | 566 | 259,000 |
| 2003/09/03 | 560 | 575 | 559 | 571 | 287,000 |
| 2003/09/02 | 547 | 554 | 539 | 550 | 157,000 |
| 2003/09/01 | 540 | 545 | 539 | 545 | 80,000 |
| 2003/08/29 | 536 | 540 | 534 | 535 | 64,000 |
| 2003/08/28 | 543 | 543 | 536 | 537 | 65,000 |
| 2003/08/27 | 528 | 543 | 528 | 543 | 81,000 |
| 2003/08/26 | 538 | 540 | 528 | 528 | 101,000 |
| 2003/08/25 | 527 | 540 | 523 | 538 | 92,000 |
| 2003/08/22 | 547 | 547 | 525 | 532 | 202,000 |
| 2003/08/21 | 547 | 549 | 540 | 548 | 194,000 |
| 2003/08/20 | 544 | 547 | 539 | 547 | 121,000 |
| 2003/08/19 | 540 | 550 | 539 | 547 | 223,000 |
| 2003/08/18 | 528 | 540 | 526 | 535 | 182,000 |
| 2003/08/15 | 515 | 524 | 513 | 521 | 226,000 |
| 2003/08/14 | 503 | 510 | 500 | 508 | 80,000 |
| 2003/08/13 | 503 | 509 | 503 | 509 | 83,000 |
| 2003/08/12 | 500 | 505 | 499 | 501 | 65,000 |
| 2003/08/11 | 496 | 502 | 496 | 502 | 47,000 |
| 2003/08/08 | 493 | 500 | 493 | 496 | 69,000 |
| 2003/08/07 | 496 | 497 | 491 | 491 | 48,000 |
| 2003/08/06 | 494 | 495 | 490 | 495 | 58,000 |
| 2003/08/05 | 504 | 504 | 497 | 501 | 148,000 |
| 2003/08/04 | 504 | 509 | 502 | 508 | 96,000 |
| 2003/08/01 | 503 | 508 | 501 | 502 | 68,000 |
| 2003/07/31 | 500 | 504 | 499 | 501 | 127,000 |
| 2003/07/30 | 500 | 501 | 494 | 499 | 115,000 |
| 2003/07/29 | 498 | 502 | 495 | 500 | 159,000 |
| 2003/07/28 | 490 | 496 | 484 | 494 | 144,000 |
| 2003/07/25 | 478 | 485 | 466 | 472 | 116,000 |
| 2003/07/24 | 480 | 485 | 476 | 478 | 111,000 |
| 2003/07/23 | 467 | 478 | 463 | 478 | 149,000 |
| 2003/07/22 | 466 | 469 | 461 | 467 | 111,000 |
| 2003/07/18 | 466 | 478 | 465 | 471 | 104,000 |
| 2003/07/17 | 472 | 475 | 470 | 471 | 62,000 |
| 2003/07/16 | 500 | 504 | 476 | 482 | 87,000 |
| 2003/07/15 | 495 | 503 | 495 | 500 | 109,000 |
| 2003/07/14 | 491 | 496 | 490 | 494 | 45,000 |
| 2003/07/11 | 487 | 492 | 486 | 488 | 51,000 |
| 2003/07/10 | 490 | 495 | 485 | 485 | 161,000 |
| 2003/07/09 | 500 | 502 | 497 | 498 | 68,000 |
| 2003/07/08 | 506 | 507 | 500 | 501 | 100,000 |
| 2003/07/07 | 500 | 504 | 494 | 503 | 86,000 |
| 2003/07/04 | 502 | 502 | 492 | 499 | 213,000 |
| 2003/07/03 | 514 | 515 | 489 | 492 | 457,000 |
| 2003/07/02 | 499 | 523 | 496 | 514 | 410,000 |
| 2003/07/01 | 474 | 488 | 472 | 487 | 202,000 |
| 2003/06/30 | 475 | 475 | 461 | 466 | 112,000 |
| 2003/06/27 | 461 | 472 | 461 | 471 | 102,000 |
| 2003/06/26 | 463 | 463 | 454 | 459 | 71,000 |
| 2003/06/25 | 454 | 460 | 453 | 458 | 90,000 |
| 2003/06/24 | 462 | 462 | 456 | 456 | 60,000 |
| 2003/06/23 | 459 | 464 | 457 | 463 | 84,000 |
| 2003/06/20 | 455 | 460 | 455 | 459 | 52,000 |
| 2003/06/19 | 451 | 459 | 451 | 456 | 54,000 |
| 2003/06/18 | 451 | 460 | 450 | 454 | 82,000 |
| 2003/06/17 | 454 | 460 | 451 | 452 | 72,000 |
| 2003/06/16 | 455 | 456 | 452 | 453 | 34,000 |
| 2003/06/13 | 456 | 461 | 452 | 460 | 163,000 |
| 2003/06/12 | 456 | 457 | 451 | 451 | 35,000 |
| 2003/06/11 | 451 | 462 | 451 | 451 | 107,000 |
| 2003/06/10 | 459 | 460 | 448 | 451 | 48,000 |
| 2003/06/09 | 458 | 460 | 452 | 460 | 48,000 |
| 2003/06/06 | 444 | 455 | 444 | 455 | 80,000 |
| 2003/06/05 | 441 | 445 | 440 | 443 | 38,000 |
| 2003/06/04 | 444 | 444 | 438 | 439 | 49,000 |
| 2003/06/03 | 440 | 444 | 440 | 443 | 46,000 |
| 2003/06/02 | 440 | 445 | 436 | 439 | 65,000 |
| 2003/05/30 | 439 | 440 | 430 | 440 | 67,000 |
| 2003/05/29 | 438 | 438 | 434 | 438 | 42,000 |
| 2003/05/28 | 428 | 437 | 428 | 433 | 49,000 |
| 2003/05/27 | 441 | 442 | 425 | 427 | 55,000 |
| 2003/05/26 | 437 | 441 | 435 | 441 | 78,000 |
| 2003/05/23 | 422 | 432 | 422 | 432 | 84,000 |
| 2003/05/22 | 421 | 422 | 420 | 421 | 35,000 |
| 2003/05/21 | 424 | 424 | 420 | 421 | 48,000 |
| 2003/05/20 | 423 | 425 | 421 | 424 | 28,000 |
| 2003/05/19 | 433 | 433 | 423 | 426 | 42,000 |
| 2003/05/16 | 431 | 433 | 427 | 433 | 46,000 |
| 2003/05/15 | 430 | 430 | 425 | 425 | 69,000 |
| 2003/05/14 | 428 | 432 | 427 | 428 | 53,000 |
| 2003/05/13 | 426 | 429 | 426 | 427 | 61,000 |
| 2003/05/12 | 429 | 430 | 423 | 430 | 50,000 |
| 2003/05/09 | 427 | 431 | 423 | 430 | 89,000 |
| 2003/05/08 | 433 | 433 | 427 | 430 | 71,000 |
| 2003/05/07 | 431 | 436 | 429 | 430 | 44,000 |
| 2003/05/06 | 423 | 436 | 422 | 428 | 71,000 |
| 2003/05/02 | 421 | 427 | 418 | 422 | 45,000 |
| 2003/05/01 | 413 | 430 | 413 | 424 | 45,000 |
| 2003/04/30 | 412 | 417 | 411 | 412 | 74,000 |
| 2003/04/28 | 428 | 428 | 411 | 412 | 45,000 |
| 2003/04/25 | 427 | 428 | 421 | 428 | 102,000 |
| 2003/04/24 | 421 | 426 | 421 | 424 | 46,000 |
| 2003/04/23 | 419 | 427 | 419 | 420 | 55,000 |
| 2003/04/22 | 417 | 422 | 416 | 419 | 39,000 |
| 2003/04/21 | 418 | 420 | 414 | 417 | 61,000 |
| 2003/04/18 | 430 | 430 | 418 | 418 | 45,000 |
| 2003/04/17 | 420 | 431 | 420 | 430 | 80,000 |
| 2003/04/16 | 416 | 419 | 413 | 419 | 26,000 |
| 2003/04/15 | 411 | 414 | 410 | 414 | 36,000 |
| 2003/04/14 | 410 | 413 | 406 | 413 | 60,000 |
| 2003/04/11 | 412 | 415 | 409 | 415 | 76,000 |
| 2003/04/10 | 418 | 418 | 411 | 411 | 47,000 |
| 2003/04/09 | 419 | 419 | 416 | 419 | 33,000 |
| 2003/04/08 | 428 | 428 | 420 | 421 | 34,000 |
| 2003/04/07 | 422 | 428 | 419 | 428 | 29,000 |
| 2003/04/04 | 418 | 418 | 417 | 418 | 69,000 |
| 2003/04/03 | 432 | 434 | 419 | 419 | 76,000 |
| 2003/04/02 | 430 | 436 | 429 | 433 | 52,000 |
| 2003/04/01 | 432 | 433 | 430 | 431 | 38,000 |
| 2003/03/31 | 446 | 447 | 436 | 437 | 70,000 |
| 2003/03/28 | 443 | 450 | 443 | 450 | 71,000 |
| 2003/03/27 | 445 | 446 | 445 | 446 | 55,000 |
| 2003/03/26 | 437 | 451 | 437 | 450 | 75,000 |
| 2003/03/25 | 460 | 460 | 448 | 448 | 82,000 |
| 2003/03/24 | 445 | 460 | 445 | 459 | 118,000 |
| 2003/03/20 | 435 | 446 | 435 | 444 | 114,000 |
| 2003/03/19 | 440 | 440 | 436 | 436 | 48,000 |
| 2003/03/18 | 446 | 447 | 441 | 441 | 55,000 |
| 2003/03/17 | 436 | 450 | 433 | 446 | 92,000 |
| 2003/03/14 | 446 | 447 | 436 | 436 | 199,000 |
| 2003/03/13 | 438 | 447 | 438 | 447 | 43,000 |
| 2003/03/12 | 434 | 445 | 434 | 438 | 59,000 |
| 2003/03/11 | 440 | 442 | 435 | 437 | 51,000 |
| 2003/03/10 | 449 | 449 | 439 | 443 | 32,000 |
| 2003/03/07 | 463 | 464 | 444 | 452 | 64,000 |
| 2003/03/06 | 463 | 469 | 463 | 465 | 71,000 |
| 2003/03/05 | 468 | 468 | 461 | 461 | 56,000 |
| 2003/03/04 | 457 | 470 | 452 | 468 | 91,000 |
| 2003/03/03 | 440 | 450 | 440 | 447 | 32,000 |
| 2003/02/28 | 448 | 448 | 441 | 441 | 23,000 |
| 2003/02/27 | 443 | 448 | 442 | 448 | 61,000 |
| 2003/02/26 | 445 | 449 | 444 | 444 | 63,000 |
| 2003/02/25 | 450 | 451 | 444 | 444 | 74,000 |
| 2003/02/24 | 460 | 461 | 457 | 457 | 34,000 |
| 2003/02/21 | 466 | 467 | 459 | 459 | 41,000 |
| 2003/02/20 | 465 | 466 | 455 | 466 | 71,000 |
| 2003/02/19 | 477 | 478 | 467 | 467 | 51,000 |
| 2003/02/18 | 455 | 468 | 455 | 468 | 101,000 |
| 2003/02/17 | 454 | 459 | 453 | 455 | 41,000 |
| 2003/02/14 | 445 | 450 | 442 | 448 | 67,000 |
| 2003/02/13 | 446 | 456 | 445 | 450 | 46,000 |
| 2003/02/12 | 448 | 452 | 446 | 446 | 36,000 |
| 2003/02/10 | 443 | 448 | 436 | 447 | 46,000 |
| 2003/02/07 | 438 | 443 | 437 | 443 | 44,000 |
| 2003/02/06 | 433 | 441 | 433 | 437 | 46,000 |
| 2003/02/05 | 438 | 443 | 435 | 438 | 64,000 |
| 2003/02/04 | 439 | 441 | 438 | 438 | 34,000 |
| 2003/02/03 | 410 | 443 | 410 | 439 | 66,000 |
| 2003/01/31 | 431 | 431 | 418 | 418 | 45,000 |
| 2003/01/30 | 434 | 434 | 430 | 431 | 34,000 |
| 2003/01/29 | 447 | 447 | 433 | 433 | 33,000 |
| 2003/01/28 | 449 | 452 | 446 | 448 | 37,000 |
| 2003/01/27 | 454 | 456 | 454 | 454 | 20,000 |
| 2003/01/24 | 451 | 456 | 450 | 454 | 62,000 |
| 2003/01/23 | 453 | 455 | 450 | 451 | 44,000 |
| 2003/01/22 | 452 | 456 | 452 | 453 | 34,000 |
| 2003/01/21 | 451 | 453 | 450 | 452 | 45,000 |
| 2003/01/20 | 442 | 451 | 442 | 451 | 37,000 |
| 2003/01/17 | 445 | 450 | 442 | 442 | 42,000 |
| 2003/01/16 | 432 | 446 | 430 | 445 | 65,000 |
| 2003/01/15 | 431 | 436 | 429 | 431 | 91,000 |
| 2003/01/14 | 428 | 431 | 422 | 431 | 57,000 |
| 2003/01/10 | 428 | 435 | 423 | 433 | 49,000 |
| 2003/01/09 | 418 | 428 | 418 | 428 | 36,000 |
| 2003/01/08 | 429 | 430 | 426 | 428 | 45,000 |
| 2003/01/07 | 449 | 449 | 425 | 430 | 44,000 |
| 2003/01/06 | 423 | 439 | 423 | 439 | 29,000 |