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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,060 | 1,061 | 1,045 | 1,050 | 73,000 |
| 2005/12/29 | 1,057 | 1,068 | 1,057 | 1,060 | 137,000 |
| 2005/12/28 | 1,047 | 1,068 | 1,047 | 1,067 | 142,000 |
| 2005/12/27 | 1,065 | 1,071 | 1,058 | 1,062 | 103,000 |
| 2005/12/26 | 1,080 | 1,080 | 1,042 | 1,060 | 178,000 |
| 2005/12/22 | 1,080 | 1,080 | 1,070 | 1,080 | 169,000 |
| 2005/12/21 | 1,080 | 1,088 | 1,076 | 1,082 | 205,000 |
| 2005/12/20 | 1,038 | 1,080 | 1,038 | 1,080 | 155,000 |
| 2005/12/19 | 1,050 | 1,066 | 1,038 | 1,058 | 150,000 |
| 2005/12/16 | 1,054 | 1,077 | 1,038 | 1,066 | 179,000 |
| 2005/12/15 | 1,021 | 1,064 | 1,021 | 1,056 | 132,000 |
| 2005/12/14 | 1,062 | 1,078 | 1,055 | 1,061 | 162,000 |
| 2005/12/13 | 1,084 | 1,090 | 1,078 | 1,080 | 207,000 |
| 2005/12/12 | 1,077 | 1,093 | 1,065 | 1,084 | 244,000 |
| 2005/12/09 | 1,064 | 1,067 | 1,044 | 1,057 | 275,000 |
| 2005/12/08 | 1,041 | 1,055 | 1,029 | 1,033 | 169,000 |
| 2005/12/07 | 1,045 | 1,064 | 1,044 | 1,060 | 236,000 |
| 2005/12/06 | 1,095 | 1,095 | 1,057 | 1,065 | 427,000 |
| 2005/12/05 | 1,018 | 1,090 | 1,008 | 1,075 | 435,000 |
| 2005/12/02 | 1,003 | 1,019 | 993 | 1,017 | 429,000 |
| 2005/12/01 | 962 | 984 | 961 | 983 | 190,000 |
| 2005/11/30 | 995 | 995 | 961 | 961 | 243,000 |
| 2005/11/29 | 1,000 | 1,004 | 971 | 987 | 309,000 |
| 2005/11/28 | 977 | 999 | 971 | 999 | 179,000 |
| 2005/11/25 | 977 | 977 | 952 | 975 | 112,000 |
| 2005/11/24 | 976 | 979 | 966 | 972 | 244,000 |
| 2005/11/22 | 940 | 978 | 939 | 975 | 461,000 |
| 2005/11/21 | 917 | 937 | 916 | 929 | 236,000 |
| 2005/11/18 | 924 | 929 | 909 | 914 | 113,000 |
| 2005/11/17 | 924 | 937 | 906 | 925 | 141,000 |
| 2005/11/16 | 884 | 922 | 884 | 919 | 170,000 |
| 2005/11/15 | 900 | 902 | 887 | 890 | 85,000 |
| 2005/11/14 | 921 | 923 | 896 | 900 | 114,000 |
| 2005/11/11 | 899 | 925 | 899 | 909 | 159,000 |
| 2005/11/10 | 896 | 904 | 891 | 899 | 89,000 |
| 2005/11/09 | 906 | 913 | 897 | 901 | 124,000 |
| 2005/11/08 | 917 | 920 | 907 | 909 | 114,000 |
| 2005/11/07 | 912 | 917 | 905 | 917 | 145,000 |
| 2005/11/04 | 910 | 917 | 910 | 911 | 94,000 |
| 2005/11/02 | 910 | 917 | 903 | 908 | 119,000 |
| 2005/11/01 | 901 | 912 | 890 | 912 | 84,000 |
| 2005/10/31 | 882 | 909 | 882 | 902 | 191,000 |
| 2005/10/28 | 884 | 889 | 873 | 876 | 173,000 |
| 2005/10/27 | 870 | 886 | 870 | 884 | 74,000 |
| 2005/10/26 | 878 | 884 | 865 | 878 | 72,000 |
| 2005/10/25 | 872 | 877 | 868 | 870 | 90,000 |
| 2005/10/24 | 877 | 877 | 867 | 868 | 39,000 |
| 2005/10/21 | 856 | 876 | 852 | 876 | 131,000 |
| 2005/10/20 | 878 | 887 | 862 | 866 | 156,000 |
| 2005/10/19 | 892 | 894 | 875 | 886 | 124,000 |
| 2005/10/18 | 895 | 899 | 891 | 891 | 137,000 |
| 2005/10/17 | 895 | 904 | 888 | 895 | 140,000 |
| 2005/10/14 | 895 | 896 | 889 | 895 | 88,000 |
| 2005/10/13 | 875 | 895 | 875 | 895 | 99,000 |
| 2005/10/12 | 895 | 904 | 885 | 895 | 243,000 |
| 2005/10/11 | 873 | 895 | 873 | 895 | 158,000 |
| 2005/10/07 | 876 | 884 | 870 | 874 | 182,000 |
| 2005/10/06 | 895 | 897 | 881 | 881 | 153,000 |
| 2005/10/05 | 911 | 911 | 899 | 905 | 236,000 |
| 2005/10/04 | 880 | 909 | 877 | 900 | 328,000 |
| 2005/10/03 | 885 | 885 | 860 | 879 | 184,000 |
| 2005/09/30 | 877 | 885 | 867 | 885 | 257,000 |
| 2005/09/29 | 875 | 889 | 867 | 887 | 184,000 |
| 2005/09/28 | 883 | 887 | 877 | 885 | 78,000 |
| 2005/09/27 | 882 | 891 | 876 | 883 | 151,000 |
| 2005/09/26 | 865 | 886 | 862 | 885 | 194,000 |
| 2005/09/22 | 860 | 863 | 856 | 860 | 143,000 |
| 2005/09/21 | 868 | 868 | 849 | 856 | 149,000 |
| 2005/09/20 | 836 | 852 | 836 | 849 | 134,000 |
| 2005/09/16 | 853 | 853 | 831 | 844 | 129,000 |
| 2005/09/15 | 826 | 852 | 823 | 839 | 279,000 |
| 2005/09/14 | 819 | 839 | 819 | 826 | 254,000 |
| 2005/09/13 | 815 | 825 | 815 | 819 | 180,000 |
| 2005/09/12 | 814 | 823 | 811 | 815 | 194,000 |
| 2005/09/09 | 806 | 810 | 801 | 810 | 267,000 |
| 2005/09/08 | 803 | 807 | 798 | 800 | 158,000 |
| 2005/09/07 | 794 | 809 | 794 | 803 | 188,000 |
| 2005/09/06 | 800 | 810 | 794 | 794 | 334,000 |
| 2005/09/05 | 784 | 799 | 781 | 798 | 349,000 |
| 2005/09/02 | 784 | 787 | 780 | 784 | 169,000 |
| 2005/09/01 | 790 | 792 | 783 | 784 | 261,000 |
| 2005/08/31 | 794 | 795 | 785 | 789 | 64,000 |
| 2005/08/30 | 781 | 796 | 781 | 795 | 67,000 |
| 2005/08/29 | 789 | 792 | 780 | 786 | 111,000 |
| 2005/08/26 | 795 | 798 | 790 | 793 | 144,000 |
| 2005/08/25 | 801 | 802 | 785 | 793 | 278,000 |
| 2005/08/24 | 800 | 804 | 799 | 803 | 114,000 |
| 2005/08/23 | 800 | 816 | 800 | 809 | 375,000 |
| 2005/08/22 | 798 | 805 | 792 | 801 | 258,000 |
| 2005/08/19 | 793 | 799 | 788 | 797 | 185,000 |
| 2005/08/18 | 799 | 799 | 794 | 798 | 118,000 |
| 2005/08/17 | 799 | 799 | 795 | 798 | 105,000 |
| 2005/08/16 | 797 | 800 | 796 | 799 | 140,000 |
| 2005/08/15 | 781 | 799 | 781 | 792 | 305,000 |
| 2005/08/12 | 780 | 785 | 779 | 779 | 186,000 |
| 2005/08/11 | 782 | 787 | 781 | 782 | 186,000 |
| 2005/08/10 | 783 | 793 | 776 | 781 | 286,000 |
| 2005/08/09 | 753 | 782 | 746 | 778 | 496,000 |
| 2005/08/08 | 710 | 765 | 710 | 757 | 299,000 |
| 2005/08/05 | 751 | 758 | 740 | 744 | 313,000 |
| 2005/08/04 | 764 | 767 | 753 | 761 | 258,000 |
| 2005/08/03 | 775 | 775 | 763 | 764 | 134,000 |
| 2005/08/02 | 777 | 777 | 766 | 770 | 124,000 |
| 2005/08/01 | 765 | 778 | 765 | 777 | 183,000 |
| 2005/07/29 | 780 | 782 | 772 | 772 | 104,000 |
| 2005/07/28 | 788 | 788 | 775 | 779 | 168,000 |
| 2005/07/27 | 778 | 784 | 778 | 783 | 92,000 |
| 2005/07/26 | 776 | 779 | 771 | 777 | 120,000 |
| 2005/07/25 | 766 | 775 | 763 | 775 | 103,000 |
| 2005/07/22 | 778 | 779 | 755 | 768 | 223,000 |
| 2005/07/21 | 777 | 784 | 776 | 781 | 263,000 |
| 2005/07/20 | 765 | 779 | 764 | 778 | 230,000 |
| 2005/07/19 | 761 | 765 | 761 | 763 | 80,000 |
| 2005/07/15 | 765 | 768 | 758 | 761 | 147,000 |
| 2005/07/14 | 759 | 769 | 755 | 764 | 322,000 |
| 2005/07/13 | 745 | 759 | 744 | 759 | 257,000 |
| 2005/07/12 | 748 | 754 | 744 | 744 | 308,000 |
| 2005/07/11 | 743 | 749 | 743 | 747 | 202,000 |
| 2005/07/08 | 738 | 749 | 737 | 743 | 200,000 |
| 2005/07/07 | 748 | 754 | 743 | 743 | 250,000 |
| 2005/07/06 | 746 | 749 | 742 | 748 | 110,000 |
| 2005/07/05 | 752 | 754 | 738 | 745 | 410,000 |
| 2005/07/04 | 745 | 761 | 740 | 760 | 412,000 |
| 2005/07/01 | 743 | 747 | 737 | 742 | 305,000 |
| 2005/06/30 | 743 | 745 | 736 | 737 | 254,000 |
| 2005/06/29 | 734 | 744 | 732 | 740 | 187,000 |
| 2005/06/28 | 723 | 734 | 720 | 732 | 205,000 |
| 2005/06/27 | 725 | 725 | 721 | 723 | 104,000 |
| 2005/06/24 | 720 | 725 | 717 | 725 | 99,000 |
| 2005/06/23 | 718 | 725 | 718 | 724 | 132,000 |
| 2005/06/22 | 724 | 725 | 716 | 725 | 266,000 |
| 2005/06/21 | 722 | 728 | 722 | 724 | 197,000 |
| 2005/06/20 | 720 | 724 | 718 | 723 | 163,000 |
| 2005/06/17 | 719 | 725 | 715 | 718 | 282,000 |
| 2005/06/16 | 719 | 720 | 711 | 716 | 328,000 |
| 2005/06/15 | 707 | 719 | 707 | 719 | 350,000 |
| 2005/06/14 | 694 | 713 | 687 | 710 | 408,000 |
| 2005/06/13 | 700 | 702 | 693 | 694 | 167,000 |
| 2005/06/10 | 683 | 705 | 683 | 697 | 524,000 |
| 2005/06/09 | 681 | 682 | 679 | 680 | 143,000 |
| 2005/06/08 | 671 | 681 | 670 | 680 | 159,000 |
| 2005/06/07 | 676 | 676 | 663 | 673 | 253,000 |
| 2005/06/06 | 675 | 675 | 668 | 670 | 160,000 |
| 2005/06/03 | 680 | 680 | 662 | 678 | 305,000 |
| 2005/06/02 | 680 | 683 | 665 | 672 | 191,000 |
| 2005/06/01 | 680 | 680 | 677 | 677 | 123,000 |
| 2005/05/31 | 675 | 683 | 674 | 681 | 192,000 |
| 2005/05/30 | 680 | 683 | 678 | 681 | 366,000 |
| 2005/05/27 | 651 | 681 | 651 | 676 | 212,000 |
| 2005/05/26 | 648 | 658 | 645 | 651 | 110,000 |
| 2005/05/25 | 659 | 659 | 642 | 647 | 139,000 |
| 2005/05/24 | 663 | 663 | 655 | 660 | 78,000 |
| 2005/05/23 | 657 | 663 | 655 | 662 | 87,000 |
| 2005/05/20 | 659 | 660 | 652 | 657 | 114,000 |
| 2005/05/19 | 656 | 661 | 647 | 658 | 197,000 |
| 2005/05/18 | 641 | 660 | 640 | 657 | 198,000 |
| 2005/05/17 | 660 | 662 | 634 | 638 | 302,000 |
| 2005/05/16 | 656 | 662 | 648 | 650 | 308,000 |
| 2005/05/13 | 649 | 653 | 648 | 652 | 88,000 |
| 2005/05/12 | 652 | 656 | 648 | 655 | 97,000 |
| 2005/05/11 | 644 | 653 | 643 | 651 | 107,000 |
| 2005/05/10 | 640 | 645 | 640 | 645 | 68,000 |
| 2005/05/09 | 640 | 644 | 636 | 643 | 45,000 |
| 2005/05/06 | 643 | 645 | 636 | 643 | 57,000 |
| 2005/05/02 | 630 | 637 | 623 | 631 | 123,000 |
| 2005/04/28 | 641 | 643 | 636 | 640 | 92,000 |
| 2005/04/27 | 627 | 638 | 627 | 638 | 97,000 |
| 2005/04/26 | 631 | 631 | 623 | 625 | 93,000 |
| 2005/04/25 | 624 | 628 | 620 | 625 | 70,000 |
| 2005/04/22 | 630 | 630 | 625 | 627 | 46,000 |
| 2005/04/21 | 621 | 623 | 616 | 619 | 98,000 |
| 2005/04/20 | 626 | 631 | 624 | 630 | 70,000 |
| 2005/04/19 | 613 | 626 | 612 | 622 | 139,000 |
| 2005/04/18 | 621 | 621 | 602 | 614 | 262,000 |
| 2005/04/15 | 641 | 642 | 634 | 636 | 144,000 |
| 2005/04/14 | 635 | 642 | 633 | 642 | 147,000 |
| 2005/04/13 | 643 | 647 | 636 | 643 | 72,000 |
| 2005/04/12 | 640 | 650 | 640 | 641 | 106,000 |
| 2005/04/11 | 654 | 654 | 642 | 646 | 82,000 |
| 2005/04/08 | 649 | 654 | 646 | 654 | 104,000 |
| 2005/04/07 | 640 | 646 | 637 | 646 | 55,000 |
| 2005/04/06 | 637 | 643 | 634 | 636 | 106,000 |
| 2005/04/05 | 637 | 646 | 637 | 643 | 55,000 |
| 2005/04/04 | 643 | 643 | 631 | 635 | 76,000 |
| 2005/04/01 | 639 | 645 | 631 | 642 | 67,000 |
| 2005/03/31 | 632 | 648 | 630 | 648 | 91,000 |
| 2005/03/30 | 632 | 633 | 628 | 629 | 92,000 |
| 2005/03/29 | 650 | 650 | 631 | 634 | 67,000 |
| 2005/03/28 | 652 | 652 | 641 | 650 | 49,000 |
| 2005/03/25 | 658 | 658 | 650 | 657 | 89,000 |
| 2005/03/24 | 652 | 653 | 647 | 648 | 80,000 |
| 2005/03/23 | 654 | 654 | 637 | 651 | 237,000 |
| 2005/03/22 | 656 | 663 | 650 | 653 | 188,000 |
| 2005/03/18 | 645 | 659 | 645 | 654 | 86,000 |
| 2005/03/17 | 650 | 651 | 642 | 644 | 233,000 |
| 2005/03/16 | 663 | 663 | 652 | 654 | 126,000 |
| 2005/03/15 | 661 | 663 | 657 | 659 | 165,000 |
| 2005/03/14 | 668 | 668 | 660 | 660 | 110,000 |
| 2005/03/11 | 667 | 670 | 666 | 667 | 178,000 |
| 2005/03/10 | 667 | 673 | 666 | 667 | 175,000 |
| 2005/03/09 | 677 | 679 | 670 | 670 | 170,000 |
| 2005/03/08 | 680 | 683 | 678 | 679 | 317,000 |
| 2005/03/07 | 670 | 679 | 670 | 677 | 243,000 |
| 2005/03/04 | 673 | 673 | 669 | 670 | 179,000 |
| 2005/03/03 | 670 | 672 | 665 | 668 | 114,000 |
| 2005/03/02 | 665 | 671 | 665 | 670 | 164,000 |
| 2005/03/01 | 670 | 670 | 663 | 669 | 130,000 |
| 2005/02/28 | 663 | 681 | 661 | 674 | 197,000 |
| 2005/02/25 | 662 | 664 | 660 | 662 | 109,000 |
| 2005/02/24 | 654 | 663 | 654 | 661 | 110,000 |
| 2005/02/23 | 650 | 653 | 647 | 652 | 111,000 |
| 2005/02/22 | 653 | 658 | 651 | 651 | 126,000 |
| 2005/02/21 | 655 | 664 | 653 | 653 | 177,000 |
| 2005/02/18 | 650 | 655 | 649 | 652 | 106,000 |
| 2005/02/17 | 649 | 653 | 647 | 650 | 80,000 |
| 2005/02/16 | 650 | 655 | 646 | 648 | 135,000 |
| 2005/02/15 | 654 | 656 | 649 | 650 | 180,000 |
| 2005/02/14 | 648 | 658 | 648 | 653 | 144,000 |
| 2005/02/10 | 647 | 648 | 641 | 647 | 141,000 |
| 2005/02/09 | 646 | 649 | 639 | 641 | 127,000 |
| 2005/02/08 | 652 | 652 | 643 | 646 | 222,000 |
| 2005/02/07 | 634 | 657 | 634 | 653 | 530,000 |
| 2005/02/04 | 632 | 633 | 628 | 628 | 168,000 |
| 2005/02/03 | 631 | 633 | 615 | 631 | 181,000 |
| 2005/02/02 | 631 | 632 | 623 | 628 | 201,000 |
| 2005/02/01 | 632 | 635 | 626 | 631 | 166,000 |
| 2005/01/31 | 624 | 632 | 624 | 627 | 101,000 |
| 2005/01/28 | 622 | 632 | 610 | 620 | 101,000 |
| 2005/01/27 | 630 | 630 | 621 | 623 | 110,000 |
| 2005/01/26 | 633 | 633 | 628 | 632 | 97,000 |
| 2005/01/25 | 623 | 630 | 622 | 629 | 77,000 |
| 2005/01/24 | 613 | 622 | 612 | 620 | 74,000 |
| 2005/01/21 | 610 | 616 | 606 | 614 | 51,000 |
| 2005/01/20 | 613 | 619 | 612 | 615 | 100,000 |
| 2005/01/19 | 622 | 627 | 618 | 621 | 100,000 |
| 2005/01/18 | 634 | 634 | 619 | 621 | 66,000 |
| 2005/01/17 | 630 | 632 | 625 | 632 | 96,000 |
| 2005/01/14 | 612 | 629 | 609 | 625 | 195,000 |
| 2005/01/13 | 613 | 616 | 613 | 615 | 75,000 |
| 2005/01/12 | 608 | 613 | 608 | 612 | 70,000 |
| 2005/01/11 | 594 | 610 | 594 | 608 | 158,000 |
| 2005/01/07 | 604 | 605 | 597 | 599 | 78,000 |
| 2005/01/06 | 599 | 605 | 595 | 604 | 109,000 |
| 2005/01/05 | 610 | 610 | 602 | 604 | 67,000 |
| 2005/01/04 | 611 | 611 | 601 | 610 | 28,000 |