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 |
|---|---|---|---|---|---|
| 2006/12/29 | 886 | 915 | 883 | 908 | 397,000 |
| 2006/12/28 | 874 | 876 | 866 | 873 | 193,000 |
| 2006/12/27 | 882 | 882 | 877 | 880 | 173,000 |
| 2006/12/26 | 875 | 882 | 861 | 881 | 164,000 |
| 2006/12/25 | 858 | 878 | 858 | 872 | 226,000 |
| 2006/12/22 | 859 | 868 | 856 | 866 | 177,000 |
| 2006/12/21 | 872 | 873 | 858 | 867 | 243,000 |
| 2006/12/20 | 850 | 872 | 850 | 871 | 284,000 |
| 2006/12/19 | 858 | 865 | 853 | 853 | 273,000 |
| 2006/12/18 | 875 | 876 | 865 | 868 | 209,000 |
| 2006/12/15 | 884 | 888 | 870 | 876 | 423,000 |
| 2006/12/14 | 867 | 885 | 857 | 883 | 394,000 |
| 2006/12/13 | 861 | 867 | 857 | 865 | 243,000 |
| 2006/12/12 | 863 | 870 | 851 | 857 | 402,000 |
| 2006/12/11 | 830 | 861 | 824 | 861 | 748,000 |
| 2006/12/08 | 818 | 825 | 815 | 820 | 469,000 |
| 2006/12/07 | 813 | 815 | 807 | 811 | 196,000 |
| 2006/12/06 | 811 | 815 | 804 | 812 | 482,000 |
| 2006/12/05 | 810 | 812 | 792 | 801 | 347,000 |
| 2006/12/04 | 812 | 813 | 803 | 809 | 385,000 |
| 2006/12/01 | 813 | 818 | 809 | 816 | 314,000 |
| 2006/11/30 | 815 | 815 | 802 | 808 | 220,000 |
| 2006/11/29 | 801 | 806 | 795 | 804 | 343,000 |
| 2006/11/28 | 788 | 796 | 778 | 791 | 467,000 |
| 2006/11/27 | 779 | 790 | 777 | 788 | 372,000 |
| 2006/11/24 | 789 | 789 | 767 | 778 | 228,000 |
| 2006/11/22 | 766 | 783 | 755 | 781 | 619,000 |
| 2006/11/21 | 756 | 771 | 756 | 759 | 421,000 |
| 2006/11/20 | 796 | 796 | 742 | 754 | 943,000 |
| 2006/11/17 | 792 | 796 | 790 | 791 | 552,000 |
| 2006/11/16 | 775 | 787 | 772 | 786 | 602,000 |
| 2006/11/15 | 756 | 771 | 755 | 768 | 475,000 |
| 2006/11/14 | 748 | 752 | 743 | 748 | 428,000 |
| 2006/11/13 | 740 | 746 | 736 | 738 | 502,000 |
| 2006/11/10 | 726 | 744 | 721 | 735 | 599,000 |
| 2006/11/09 | 755 | 755 | 723 | 724 | 606,000 |
| 2006/11/08 | 746 | 764 | 736 | 755 | 873,000 |
| 2006/11/07 | 762 | 765 | 740 | 745 | 691,000 |
| 2006/11/06 | 762 | 762 | 751 | 759 | 701,000 |
| 2006/11/02 | 779 | 779 | 755 | 761 | 1,242,000 |
| 2006/11/01 | 779 | 786 | 771 | 781 | 814,000 |
| 2006/10/31 | 805 | 805 | 759 | 771 | 1,685,000 |
| 2006/10/30 | 815 | 816 | 795 | 804 | 1,144,000 |
| 2006/10/27 | 844 | 844 | 814 | 817 | 1,550,000 |
| 2006/10/26 | 907 | 915 | 900 | 914 | 366,000 |
| 2006/10/25 | 904 | 906 | 878 | 887 | 564,000 |
| 2006/10/24 | 923 | 927 | 901 | 903 | 422,000 |
| 2006/10/23 | 910 | 927 | 903 | 922 | 703,000 |
| 2006/10/20 | 884 | 914 | 884 | 909 | 767,000 |
| 2006/10/19 | 860 | 883 | 857 | 877 | 644,000 |
| 2006/10/18 | 835 | 849 | 827 | 848 | 246,000 |
| 2006/10/17 | 851 | 851 | 826 | 828 | 480,000 |
| 2006/10/16 | 842 | 850 | 835 | 850 | 307,000 |
| 2006/10/13 | 821 | 826 | 807 | 825 | 328,000 |
| 2006/10/12 | 798 | 808 | 788 | 801 | 349,000 |
| 2006/10/11 | 826 | 827 | 797 | 797 | 332,000 |
| 2006/10/10 | 810 | 835 | 805 | 825 | 342,000 |
| 2006/10/06 | 833 | 837 | 815 | 821 | 420,000 |
| 2006/10/05 | 832 | 838 | 824 | 838 | 233,000 |
| 2006/10/04 | 847 | 859 | 819 | 820 | 325,000 |
| 2006/10/03 | 858 | 863 | 844 | 847 | 420,000 |
| 2006/10/02 | 844 | 878 | 844 | 862 | 307,000 |
| 2006/09/29 | 843 | 846 | 833 | 837 | 164,000 |
| 2006/09/28 | 841 | 847 | 831 | 836 | 228,000 |
| 2006/09/27 | 834 | 844 | 828 | 837 | 340,000 |
| 2006/09/26 | 853 | 856 | 826 | 831 | 203,000 |
| 2006/09/25 | 859 | 861 | 849 | 853 | 246,000 |
| 2006/09/22 | 854 | 870 | 852 | 852 | 122,000 |
| 2006/09/21 | 860 | 875 | 860 | 864 | 191,000 |
| 2006/09/20 | 869 | 870 | 850 | 852 | 165,000 |
| 2006/09/19 | 867 | 886 | 865 | 870 | 175,000 |
| 2006/09/15 | 866 | 871 | 861 | 862 | 107,000 |
| 2006/09/14 | 868 | 874 | 862 | 863 | 101,000 |
| 2006/09/13 | 880 | 884 | 861 | 861 | 201,000 |
| 2006/09/12 | 893 | 905 | 860 | 861 | 380,000 |
| 2006/09/11 | 920 | 921 | 894 | 896 | 299,000 |
| 2006/09/08 | 922 | 925 | 911 | 919 | 348,000 |
| 2006/09/07 | 930 | 936 | 916 | 917 | 308,000 |
| 2006/09/06 | 945 | 950 | 939 | 939 | 111,000 |
| 2006/09/05 | 944 | 947 | 937 | 944 | 215,000 |
| 2006/09/04 | 935 | 942 | 931 | 942 | 255,000 |
| 2006/09/01 | 943 | 945 | 924 | 925 | 225,000 |
| 2006/08/31 | 919 | 941 | 919 | 941 | 203,000 |
| 2006/08/30 | 930 | 943 | 918 | 924 | 218,000 |
| 2006/08/29 | 940 | 964 | 927 | 930 | 314,000 |
| 2006/08/28 | 974 | 974 | 932 | 937 | 213,000 |
| 2006/08/25 | 973 | 982 | 962 | 964 | 139,000 |
| 2006/08/24 | 983 | 987 | 957 | 965 | 171,000 |
| 2006/08/23 | 979 | 990 | 979 | 984 | 106,000 |
| 2006/08/22 | 984 | 987 | 976 | 983 | 127,000 |
| 2006/08/21 | 1,001 | 1,001 | 980 | 984 | 141,000 |
| 2006/08/18 | 985 | 998 | 982 | 991 | 123,000 |
| 2006/08/17 | 983 | 992 | 981 | 983 | 171,000 |
| 2006/08/16 | 982 | 985 | 975 | 983 | 209,000 |
| 2006/08/15 | 981 | 985 | 967 | 972 | 222,000 |
| 2006/08/14 | 983 | 983 | 973 | 980 | 132,000 |
| 2006/08/11 | 971 | 992 | 950 | 963 | 172,000 |
| 2006/08/10 | 966 | 985 | 966 | 970 | 164,000 |
| 2006/08/09 | 966 | 967 | 936 | 964 | 175,000 |
| 2006/08/08 | 960 | 985 | 960 | 976 | 96,000 |
| 2006/08/07 | 987 | 994 | 964 | 967 | 218,000 |
| 2006/08/04 | 997 | 1,006 | 990 | 1,002 | 241,000 |
| 2006/08/03 | 1,003 | 1,025 | 1,002 | 1,005 | 411,000 |
| 2006/08/02 | 989 | 993 | 979 | 993 | 197,000 |
| 2006/08/01 | 989 | 1,016 | 985 | 999 | 396,000 |
| 2006/07/31 | 987 | 995 | 970 | 979 | 358,000 |
| 2006/07/28 | 986 | 988 | 960 | 981 | 369,000 |
| 2006/07/27 | 950 | 969 | 942 | 964 | 134,000 |
| 2006/07/26 | 952 | 958 | 937 | 949 | 84,000 |
| 2006/07/25 | 947 | 963 | 945 | 952 | 270,000 |
| 2006/07/24 | 969 | 969 | 916 | 941 | 342,000 |
| 2006/07/21 | 965 | 980 | 962 | 969 | 212,000 |
| 2006/07/20 | 984 | 995 | 979 | 995 | 146,000 |
| 2006/07/19 | 964 | 972 | 934 | 955 | 232,000 |
| 2006/07/18 | 979 | 990 | 971 | 974 | 237,000 |
| 2006/07/14 | 999 | 1,010 | 986 | 1,010 | 264,000 |
| 2006/07/13 | 998 | 1,014 | 998 | 1,002 | 193,000 |
| 2006/07/12 | 1,006 | 1,010 | 998 | 1,008 | 177,000 |
| 2006/07/11 | 1,019 | 1,030 | 998 | 1,021 | 194,000 |
| 2006/07/10 | 1,001 | 1,025 | 983 | 1,021 | 142,000 |
| 2006/07/07 | 1,014 | 1,019 | 1,000 | 1,010 | 152,000 |
| 2006/07/06 | 1,009 | 1,009 | 988 | 998 | 66,000 |
| 2006/07/05 | 1,000 | 1,012 | 1,000 | 1,005 | 111,000 |
| 2006/07/04 | 1,029 | 1,029 | 1,005 | 1,019 | 111,000 |
| 2006/07/03 | 1,007 | 1,020 | 1,007 | 1,009 | 79,000 |
| 2006/06/30 | 1,022 | 1,024 | 982 | 997 | 144,000 |
| 2006/06/29 | 961 | 992 | 961 | 992 | 241,000 |
| 2006/06/28 | 963 | 974 | 960 | 967 | 106,000 |
| 2006/06/27 | 966 | 974 | 961 | 968 | 36,000 |
| 2006/06/26 | 965 | 981 | 949 | 966 | 81,000 |
| 2006/06/23 | 957 | 958 | 942 | 955 | 90,000 |
| 2006/06/22 | 943 | 970 | 943 | 967 | 171,000 |
| 2006/06/21 | 953 | 960 | 927 | 933 | 172,000 |
| 2006/06/20 | 925 | 953 | 920 | 933 | 171,000 |
| 2006/06/19 | 951 | 952 | 927 | 934 | 198,000 |
| 2006/06/16 | 952 | 952 | 922 | 941 | 161,000 |
| 2006/06/15 | 917 | 921 | 895 | 902 | 139,000 |
| 2006/06/14 | 872 | 905 | 869 | 887 | 149,000 |
| 2006/06/13 | 913 | 913 | 889 | 892 | 278,000 |
| 2006/06/12 | 910 | 928 | 907 | 922 | 232,000 |
| 2006/06/09 | 900 | 932 | 894 | 906 | 366,000 |
| 2006/06/08 | 932 | 934 | 886 | 896 | 396,000 |
| 2006/06/07 | 981 | 981 | 932 | 944 | 416,000 |
| 2006/06/06 | 985 | 997 | 972 | 977 | 167,000 |
| 2006/06/05 | 1,019 | 1,028 | 997 | 1,005 | 220,000 |
| 2006/06/02 | 1,030 | 1,030 | 978 | 1,018 | 258,000 |
| 2006/06/01 | 1,047 | 1,050 | 1,013 | 1,018 | 153,000 |
| 2006/05/31 | 1,026 | 1,040 | 1,020 | 1,027 | 138,000 |
| 2006/05/30 | 1,062 | 1,065 | 1,046 | 1,051 | 168,000 |
| 2006/05/29 | 1,073 | 1,074 | 1,054 | 1,062 | 203,000 |
| 2006/05/26 | 1,068 | 1,077 | 1,060 | 1,072 | 401,000 |
| 2006/05/25 | 1,038 | 1,046 | 1,028 | 1,035 | 211,000 |
| 2006/05/24 | 1,031 | 1,058 | 1,031 | 1,058 | 195,000 |
| 2006/05/23 | 1,071 | 1,071 | 1,025 | 1,040 | 380,000 |
| 2006/05/22 | 1,084 | 1,086 | 1,027 | 1,053 | 371,000 |
| 2006/05/19 | 1,074 | 1,084 | 1,053 | 1,081 | 318,000 |
| 2006/05/18 | 1,056 | 1,079 | 1,038 | 1,074 | 557,000 |
| 2006/05/17 | 1,061 | 1,068 | 1,046 | 1,065 | 416,000 |
| 2006/05/16 | 1,072 | 1,077 | 1,041 | 1,046 | 351,000 |
| 2006/05/15 | 1,050 | 1,059 | 1,042 | 1,050 | 102,000 |
| 2006/05/12 | 1,066 | 1,070 | 1,050 | 1,061 | 168,000 |
| 2006/05/11 | 1,081 | 1,086 | 1,057 | 1,069 | 147,000 |
| 2006/05/10 | 1,097 | 1,097 | 1,072 | 1,080 | 132,000 |
| 2006/05/09 | 1,096 | 1,101 | 1,090 | 1,096 | 121,000 |
| 2006/05/08 | 1,118 | 1,118 | 1,100 | 1,102 | 165,000 |
| 2006/05/02 | 1,087 | 1,105 | 1,087 | 1,102 | 298,000 |
| 2006/05/01 | 1,075 | 1,090 | 1,067 | 1,087 | 268,000 |
| 2006/04/28 | 1,062 | 1,078 | 1,057 | 1,071 | 195,000 |
| 2006/04/27 | 1,060 | 1,070 | 1,053 | 1,061 | 92,000 |
| 2006/04/26 | 1,060 | 1,075 | 1,057 | 1,060 | 203,000 |
| 2006/04/25 | 1,036 | 1,048 | 1,029 | 1,043 | 134,000 |
| 2006/04/24 | 1,065 | 1,066 | 1,028 | 1,034 | 158,000 |
| 2006/04/21 | 1,072 | 1,080 | 1,061 | 1,065 | 106,000 |
| 2006/04/20 | 1,081 | 1,082 | 1,060 | 1,065 | 90,000 |
| 2006/04/19 | 1,079 | 1,090 | 1,070 | 1,070 | 92,000 |
| 2006/04/18 | 1,075 | 1,078 | 1,061 | 1,074 | 95,000 |
| 2006/04/17 | 1,082 | 1,094 | 1,071 | 1,071 | 107,000 |
| 2006/04/14 | 1,090 | 1,092 | 1,078 | 1,078 | 82,000 |
| 2006/04/13 | 1,082 | 1,110 | 1,068 | 1,082 | 135,000 |
| 2006/04/12 | 1,090 | 1,100 | 1,082 | 1,082 | 150,000 |
| 2006/04/11 | 1,116 | 1,116 | 1,093 | 1,100 | 116,000 |
| 2006/04/10 | 1,120 | 1,122 | 1,110 | 1,115 | 97,000 |
| 2006/04/07 | 1,120 | 1,126 | 1,104 | 1,126 | 111,000 |
| 2006/04/06 | 1,112 | 1,125 | 1,110 | 1,123 | 94,000 |
| 2006/04/05 | 1,127 | 1,135 | 1,111 | 1,113 | 138,000 |
| 2006/04/04 | 1,139 | 1,147 | 1,121 | 1,129 | 163,000 |
| 2006/04/03 | 1,119 | 1,148 | 1,107 | 1,136 | 255,000 |
| 2006/03/31 | 1,135 | 1,135 | 1,123 | 1,123 | 122,000 |
| 2006/03/30 | 1,150 | 1,150 | 1,116 | 1,130 | 135,000 |
| 2006/03/29 | 1,121 | 1,146 | 1,114 | 1,135 | 162,000 |
| 2006/03/28 | 1,120 | 1,138 | 1,113 | 1,129 | 97,000 |
| 2006/03/27 | 1,107 | 1,134 | 1,107 | 1,126 | 111,000 |
| 2006/03/24 | 1,138 | 1,138 | 1,110 | 1,118 | 178,000 |
| 2006/03/23 | 1,115 | 1,125 | 1,102 | 1,108 | 157,000 |
| 2006/03/22 | 1,100 | 1,114 | 1,093 | 1,105 | 161,000 |
| 2006/03/20 | 1,079 | 1,098 | 1,075 | 1,090 | 116,000 |
| 2006/03/17 | 1,070 | 1,072 | 1,045 | 1,072 | 144,000 |
| 2006/03/16 | 1,071 | 1,071 | 1,046 | 1,058 | 169,000 |
| 2006/03/15 | 1,065 | 1,087 | 1,050 | 1,068 | 408,000 |
| 2006/03/14 | 1,100 | 1,100 | 1,075 | 1,085 | 144,000 |
| 2006/03/13 | 1,067 | 1,088 | 1,067 | 1,083 | 124,000 |
| 2006/03/10 | 1,020 | 1,085 | 1,020 | 1,068 | 455,000 |
| 2006/03/09 | 1,007 | 1,047 | 1,004 | 1,036 | 275,000 |
| 2006/03/08 | 1,015 | 1,039 | 1,000 | 1,004 | 151,000 |
| 2006/03/07 | 1,046 | 1,046 | 1,016 | 1,019 | 105,000 |
| 2006/03/06 | 1,018 | 1,036 | 1,013 | 1,025 | 156,000 |
| 2006/03/03 | 1,029 | 1,045 | 1,004 | 1,017 | 259,000 |
| 2006/03/02 | 1,065 | 1,068 | 1,029 | 1,029 | 269,000 |
| 2006/03/01 | 1,060 | 1,070 | 1,035 | 1,053 | 242,000 |
| 2006/02/28 | 1,125 | 1,125 | 1,060 | 1,085 | 276,000 |
| 2006/02/27 | 1,099 | 1,120 | 1,090 | 1,120 | 188,000 |
| 2006/02/24 | 1,090 | 1,091 | 1,063 | 1,079 | 202,000 |
| 2006/02/23 | 1,043 | 1,076 | 1,038 | 1,070 | 200,000 |
| 2006/02/22 | 1,014 | 1,045 | 1,011 | 1,023 | 126,000 |
| 2006/02/21 | 963 | 1,028 | 960 | 1,014 | 175,000 |
| 2006/02/20 | 995 | 1,005 | 950 | 973 | 247,000 |
| 2006/02/17 | 1,050 | 1,053 | 1,011 | 1,014 | 189,000 |
| 2006/02/16 | 1,011 | 1,063 | 1,011 | 1,034 | 374,000 |
| 2006/02/15 | 1,062 | 1,078 | 1,022 | 1,031 | 152,000 |
| 2006/02/14 | 1,010 | 1,081 | 987 | 1,060 | 412,000 |
| 2006/02/13 | 1,119 | 1,120 | 1,048 | 1,050 | 239,000 |
| 2006/02/10 | 1,168 | 1,168 | 1,116 | 1,131 | 139,000 |
| 2006/02/09 | 1,142 | 1,170 | 1,142 | 1,153 | 150,000 |
| 2006/02/08 | 1,160 | 1,167 | 1,122 | 1,142 | 151,000 |
| 2006/02/07 | 1,170 | 1,175 | 1,161 | 1,166 | 164,000 |
| 2006/02/06 | 1,169 | 1,178 | 1,155 | 1,169 | 176,000 |
| 2006/02/03 | 1,169 | 1,170 | 1,153 | 1,158 | 90,000 |
| 2006/02/02 | 1,165 | 1,176 | 1,150 | 1,166 | 163,000 |
| 2006/02/01 | 1,160 | 1,179 | 1,160 | 1,166 | 100,000 |
| 2006/01/31 | 1,172 | 1,180 | 1,156 | 1,173 | 114,000 |
| 2006/01/30 | 1,183 | 1,199 | 1,172 | 1,172 | 376,000 |
| 2006/01/27 | 1,170 | 1,178 | 1,166 | 1,171 | 227,000 |
| 2006/01/26 | 1,170 | 1,173 | 1,158 | 1,166 | 517,000 |
| 2006/01/25 | 1,130 | 1,182 | 1,130 | 1,158 | 259,000 |
| 2006/01/24 | 1,100 | 1,125 | 1,095 | 1,116 | 162,000 |
| 2006/01/23 | 1,100 | 1,122 | 1,080 | 1,091 | 241,000 |
| 2006/01/20 | 1,122 | 1,162 | 1,122 | 1,148 | 333,000 |
| 2006/01/19 | 1,039 | 1,147 | 1,039 | 1,118 | 278,000 |
| 2006/01/18 | 1,120 | 1,126 | 1,002 | 1,059 | 332,000 |
| 2006/01/17 | 1,165 | 1,179 | 1,145 | 1,146 | 147,000 |
| 2006/01/16 | 1,162 | 1,187 | 1,162 | 1,179 | 123,000 |
| 2006/01/13 | 1,181 | 1,190 | 1,153 | 1,177 | 257,000 |
| 2006/01/12 | 1,213 | 1,213 | 1,185 | 1,193 | 254,000 |
| 2006/01/11 | 1,195 | 1,203 | 1,160 | 1,197 | 462,000 |
| 2006/01/10 | 1,188 | 1,244 | 1,181 | 1,215 | 957,000 |
| 2006/01/06 | 1,081 | 1,170 | 1,078 | 1,148 | 455,000 |
| 2006/01/05 | 1,051 | 1,080 | 1,051 | 1,080 | 140,000 |
| 2006/01/04 | 1,046 | 1,064 | 1,046 | 1,056 | 70,000 |