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 |
|---|---|---|---|---|---|
| 2008/12/30 | 502 | 505 | 498 | 503 | 49,000 |
| 2008/12/29 | 504 | 505 | 492 | 504 | 66,000 |
| 2008/12/26 | 512 | 512 | 501 | 504 | 90,000 |
| 2008/12/25 | 497 | 500 | 491 | 497 | 90,000 |
| 2008/12/24 | 521 | 521 | 491 | 495 | 193,000 |
| 2008/12/22 | 525 | 540 | 524 | 531 | 130,000 |
| 2008/12/19 | 545 | 546 | 534 | 535 | 166,000 |
| 2008/12/18 | 590 | 595 | 559 | 563 | 134,000 |
| 2008/12/17 | 592 | 593 | 572 | 590 | 84,000 |
| 2008/12/16 | 608 | 609 | 591 | 602 | 183,000 |
| 2008/12/15 | 605 | 613 | 599 | 608 | 265,000 |
| 2008/12/12 | 588 | 601 | 561 | 585 | 515,000 |
| 2008/12/11 | 575 | 586 | 561 | 580 | 209,000 |
| 2008/12/10 | 559 | 583 | 556 | 575 | 315,000 |
| 2008/12/09 | 525 | 559 | 525 | 549 | 259,000 |
| 2008/12/08 | 535 | 549 | 528 | 545 | 290,000 |
| 2008/12/05 | 548 | 573 | 548 | 560 | 539,000 |
| 2008/12/04 | 533 | 540 | 510 | 518 | 228,000 |
| 2008/12/03 | 551 | 569 | 532 | 541 | 200,000 |
| 2008/12/02 | 580 | 593 | 561 | 561 | 172,000 |
| 2008/12/01 | 575 | 603 | 570 | 579 | 91,000 |
| 2008/11/28 | 578 | 588 | 571 | 585 | 186,000 |
| 2008/11/27 | 607 | 616 | 587 | 596 | 179,000 |
| 2008/11/26 | 609 | 613 | 605 | 607 | 252,000 |
| 2008/11/25 | 609 | 613 | 584 | 599 | 347,000 |
| 2008/11/21 | 552 | 610 | 552 | 609 | 367,000 |
| 2008/11/20 | 569 | 573 | 546 | 552 | 213,000 |
| 2008/11/19 | 578 | 589 | 567 | 570 | 277,000 |
| 2008/11/18 | 587 | 587 | 559 | 561 | 310,000 |
| 2008/11/17 | 562 | 596 | 562 | 587 | 274,000 |
| 2008/11/14 | 558 | 590 | 558 | 562 | 276,000 |
| 2008/11/13 | 551 | 557 | 534 | 535 | 218,000 |
| 2008/11/12 | 566 | 583 | 566 | 574 | 304,000 |
| 2008/11/11 | 570 | 581 | 565 | 566 | 217,000 |
| 2008/11/10 | 556 | 575 | 550 | 569 | 271,000 |
| 2008/11/07 | 537 | 562 | 529 | 535 | 308,000 |
| 2008/11/06 | 564 | 566 | 533 | 538 | 264,000 |
| 2008/11/05 | 525 | 568 | 514 | 566 | 442,000 |
| 2008/11/04 | 480 | 507 | 469 | 505 | 206,000 |
| 2008/10/31 | 475 | 480 | 459 | 459 | 299,000 |
| 2008/10/30 | 469 | 476 | 458 | 475 | 242,000 |
| 2008/10/29 | 489 | 489 | 448 | 468 | 147,000 |
| 2008/10/28 | 400 | 454 | 395 | 454 | 206,000 |
| 2008/10/27 | 436 | 442 | 400 | 405 | 174,000 |
| 2008/10/24 | 457 | 457 | 420 | 423 | 224,000 |
| 2008/10/23 | 440 | 447 | 427 | 447 | 265,000 |
| 2008/10/22 | 460 | 469 | 449 | 450 | 78,000 |
| 2008/10/21 | 476 | 485 | 458 | 470 | 120,000 |
| 2008/10/20 | 461 | 475 | 455 | 473 | 156,000 |
| 2008/10/17 | 468 | 471 | 445 | 466 | 152,000 |
| 2008/10/16 | 498 | 498 | 441 | 441 | 185,000 |
| 2008/10/15 | 515 | 530 | 480 | 501 | 162,000 |
| 2008/10/14 | 494 | 508 | 486 | 508 | 111,000 |
| 2008/10/10 | 451 | 452 | 432 | 444 | 196,000 |
| 2008/10/09 | 454 | 471 | 453 | 456 | 165,000 |
| 2008/10/08 | 475 | 481 | 453 | 454 | 171,000 |
| 2008/10/07 | 469 | 506 | 458 | 495 | 179,000 |
| 2008/10/06 | 521 | 529 | 482 | 494 | 235,000 |
| 2008/10/03 | 552 | 567 | 506 | 511 | 223,000 |
| 2008/10/02 | 600 | 610 | 547 | 551 | 215,000 |
| 2008/10/01 | 612 | 626 | 586 | 590 | 162,000 |
| 2008/09/30 | 609 | 609 | 589 | 607 | 133,000 |
| 2008/09/29 | 637 | 654 | 623 | 629 | 183,000 |
| 2008/09/26 | 687 | 687 | 633 | 641 | 271,000 |
| 2008/09/25 | 681 | 691 | 677 | 689 | 120,000 |
| 2008/09/24 | 740 | 740 | 704 | 709 | 132,000 |
| 2008/09/22 | 740 | 740 | 718 | 720 | 127,000 |
| 2008/09/19 | 715 | 723 | 703 | 719 | 379,000 |
| 2008/09/18 | 699 | 725 | 680 | 715 | 170,000 |
| 2008/09/17 | 686 | 703 | 685 | 703 | 173,000 |
| 2008/09/16 | 647 | 686 | 647 | 685 | 155,000 |
| 2008/09/12 | 698 | 712 | 698 | 707 | 191,000 |
| 2008/09/11 | 691 | 702 | 691 | 694 | 186,000 |
| 2008/09/10 | 690 | 712 | 688 | 690 | 219,000 |
| 2008/09/09 | 727 | 729 | 705 | 710 | 207,000 |
| 2008/09/08 | 730 | 741 | 724 | 726 | 207,000 |
| 2008/09/05 | 731 | 742 | 724 | 738 | 152,000 |
| 2008/09/04 | 747 | 750 | 737 | 741 | 162,000 |
| 2008/09/03 | 746 | 757 | 739 | 747 | 210,000 |
| 2008/09/02 | 749 | 750 | 737 | 746 | 193,000 |
| 2008/09/01 | 740 | 752 | 738 | 749 | 144,000 |
| 2008/08/29 | 730 | 740 | 721 | 740 | 132,000 |
| 2008/08/28 | 720 | 721 | 706 | 710 | 181,000 |
| 2008/08/27 | 723 | 724 | 705 | 721 | 131,000 |
| 2008/08/26 | 725 | 733 | 716 | 733 | 218,000 |
| 2008/08/25 | 716 | 726 | 716 | 725 | 119,000 |
| 2008/08/22 | 715 | 715 | 699 | 706 | 135,000 |
| 2008/08/21 | 705 | 720 | 705 | 715 | 112,000 |
| 2008/08/20 | 693 | 715 | 693 | 703 | 124,000 |
| 2008/08/19 | 710 | 710 | 691 | 691 | 128,000 |
| 2008/08/18 | 702 | 718 | 702 | 710 | 211,000 |
| 2008/08/15 | 688 | 702 | 688 | 702 | 117,000 |
| 2008/08/14 | 686 | 696 | 684 | 688 | 120,000 |
| 2008/08/13 | 693 | 696 | 677 | 686 | 206,000 |
| 2008/08/12 | 699 | 703 | 687 | 692 | 98,000 |
| 2008/08/11 | 693 | 699 | 691 | 692 | 54,000 |
| 2008/08/08 | 688 | 697 | 681 | 693 | 85,000 |
| 2008/08/07 | 703 | 703 | 680 | 688 | 94,000 |
| 2008/08/06 | 674 | 705 | 673 | 702 | 142,000 |
| 2008/08/05 | 654 | 680 | 654 | 673 | 187,000 |
| 2008/08/04 | 687 | 687 | 643 | 644 | 310,000 |
| 2008/08/01 | 689 | 693 | 656 | 667 | 187,000 |
| 2008/07/31 | 699 | 708 | 693 | 704 | 122,000 |
| 2008/07/30 | 698 | 715 | 698 | 707 | 159,000 |
| 2008/07/29 | 698 | 700 | 684 | 688 | 255,000 |
| 2008/07/28 | 731 | 731 | 711 | 712 | 115,000 |
| 2008/07/25 | 744 | 752 | 724 | 726 | 150,000 |
| 2008/07/24 | 727 | 745 | 727 | 743 | 101,000 |
| 2008/07/23 | 730 | 739 | 724 | 725 | 178,000 |
| 2008/07/22 | 725 | 733 | 714 | 731 | 201,000 |
| 2008/07/18 | 750 | 753 | 725 | 727 | 137,000 |
| 2008/07/17 | 734 | 740 | 726 | 739 | 139,000 |
| 2008/07/16 | 736 | 736 | 717 | 725 | 200,000 |
| 2008/07/15 | 725 | 728 | 705 | 728 | 291,000 |
| 2008/07/14 | 750 | 750 | 729 | 735 | 319,000 |
| 2008/07/11 | 765 | 766 | 751 | 758 | 232,000 |
| 2008/07/10 | 755 | 780 | 751 | 775 | 188,000 |
| 2008/07/09 | 760 | 770 | 755 | 756 | 169,000 |
| 2008/07/08 | 773 | 773 | 732 | 746 | 419,000 |
| 2008/07/07 | 776 | 783 | 766 | 782 | 126,000 |
| 2008/07/04 | 760 | 779 | 758 | 776 | 325,000 |
| 2008/07/03 | 735 | 740 | 713 | 740 | 254,000 |
| 2008/07/02 | 761 | 761 | 735 | 740 | 270,000 |
| 2008/07/01 | 763 | 772 | 740 | 751 | 304,000 |
| 2008/06/30 | 788 | 788 | 762 | 762 | 194,000 |
| 2008/06/27 | 780 | 783 | 771 | 778 | 200,000 |
| 2008/06/26 | 785 | 789 | 777 | 786 | 166,000 |
| 2008/06/25 | 771 | 778 | 760 | 775 | 132,000 |
| 2008/06/24 | 764 | 769 | 760 | 768 | 102,000 |
| 2008/06/23 | 738 | 755 | 738 | 753 | 125,000 |
| 2008/06/20 | 770 | 773 | 756 | 760 | 78,000 |
| 2008/06/19 | 789 | 789 | 761 | 768 | 152,000 |
| 2008/06/18 | 774 | 790 | 773 | 786 | 149,000 |
| 2008/06/17 | 779 | 780 | 769 | 773 | 87,000 |
| 2008/06/16 | 773 | 778 | 761 | 778 | 268,000 |
| 2008/06/13 | 732 | 756 | 731 | 749 | 283,000 |
| 2008/06/12 | 739 | 766 | 730 | 742 | 255,000 |
| 2008/06/11 | 741 | 743 | 735 | 739 | 141,000 |
| 2008/06/10 | 747 | 750 | 729 | 731 | 175,000 |
| 2008/06/09 | 733 | 738 | 726 | 726 | 111,000 |
| 2008/06/06 | 770 | 770 | 753 | 753 | 95,000 |
| 2008/06/05 | 774 | 777 | 760 | 770 | 136,000 |
| 2008/06/04 | 738 | 772 | 738 | 771 | 173,000 |
| 2008/06/03 | 765 | 765 | 739 | 743 | 298,000 |
| 2008/06/02 | 768 | 782 | 750 | 780 | 104,000 |
| 2008/05/30 | 744 | 782 | 736 | 777 | 275,000 |
| 2008/05/29 | 715 | 735 | 715 | 735 | 129,000 |
| 2008/05/28 | 718 | 719 | 706 | 706 | 106,000 |
| 2008/05/27 | 702 | 720 | 702 | 718 | 147,000 |
| 2008/05/26 | 717 | 723 | 705 | 709 | 119,000 |
| 2008/05/23 | 716 | 726 | 713 | 716 | 97,000 |
| 2008/05/22 | 712 | 730 | 703 | 726 | 161,000 |
| 2008/05/21 | 716 | 718 | 704 | 711 | 172,000 |
| 2008/05/20 | 685 | 722 | 685 | 719 | 298,000 |
| 2008/05/19 | 690 | 695 | 682 | 692 | 202,000 |
| 2008/05/16 | 709 | 709 | 689 | 700 | 180,000 |
| 2008/05/15 | 691 | 706 | 691 | 695 | 262,000 |
| 2008/05/14 | 687 | 689 | 678 | 688 | 401,000 |
| 2008/05/13 | 664 | 669 | 657 | 667 | 325,000 |
| 2008/05/12 | 695 | 695 | 651 | 656 | 306,000 |
| 2008/05/09 | 718 | 718 | 688 | 695 | 136,000 |
| 2008/05/08 | 725 | 725 | 716 | 717 | 99,000 |
| 2008/05/07 | 720 | 727 | 720 | 726 | 137,000 |
| 2008/05/02 | 707 | 717 | 704 | 715 | 118,000 |
| 2008/05/01 | 708 | 713 | 707 | 710 | 85,000 |
| 2008/04/30 | 719 | 723 | 699 | 718 | 186,000 |
| 2008/04/28 | 709 | 720 | 705 | 720 | 95,000 |
| 2008/04/25 | 697 | 702 | 687 | 700 | 96,000 |
| 2008/04/24 | 695 | 695 | 682 | 687 | 81,000 |
| 2008/04/23 | 691 | 692 | 681 | 688 | 64,000 |
| 2008/04/22 | 698 | 698 | 685 | 691 | 160,000 |
| 2008/04/21 | 700 | 702 | 688 | 700 | 149,000 |
| 2008/04/18 | 681 | 697 | 675 | 697 | 180,000 |
| 2008/04/17 | 676 | 694 | 676 | 691 | 135,000 |
| 2008/04/16 | 661 | 672 | 654 | 671 | 184,000 |
| 2008/04/15 | 669 | 674 | 654 | 670 | 122,000 |
| 2008/04/14 | 629 | 664 | 629 | 661 | 215,000 |
| 2008/04/11 | 638 | 660 | 634 | 659 | 123,000 |
| 2008/04/10 | 635 | 650 | 631 | 637 | 242,000 |
| 2008/04/09 | 684 | 685 | 666 | 674 | 231,000 |
| 2008/04/08 | 671 | 689 | 670 | 685 | 306,000 |
| 2008/04/07 | 666 | 666 | 640 | 662 | 106,000 |
| 2008/04/04 | 673 | 676 | 654 | 656 | 134,000 |
| 2008/04/03 | 644 | 676 | 637 | 673 | 301,000 |
| 2008/04/02 | 642 | 670 | 642 | 653 | 274,000 |
| 2008/04/01 | 601 | 647 | 594 | 632 | 541,000 |
| 2008/03/31 | 587 | 602 | 583 | 591 | 214,000 |
| 2008/03/28 | 587 | 589 | 579 | 585 | 346,000 |
| 2008/03/27 | 599 | 605 | 587 | 590 | 262,000 |
| 2008/03/26 | 603 | 616 | 595 | 599 | 127,000 |
| 2008/03/25 | 641 | 641 | 607 | 611 | 296,000 |
| 2008/03/24 | 610 | 620 | 600 | 601 | 213,000 |
| 2008/03/21 | 615 | 627 | 596 | 600 | 467,000 |
| 2008/03/19 | 599 | 606 | 578 | 590 | 386,000 |
| 2008/03/18 | 584 | 600 | 571 | 579 | 308,000 |
| 2008/03/17 | 590 | 598 | 572 | 582 | 344,000 |
| 2008/03/14 | 620 | 624 | 606 | 609 | 352,000 |
| 2008/03/13 | 642 | 656 | 628 | 634 | 257,000 |
| 2008/03/12 | 685 | 697 | 644 | 652 | 276,000 |
| 2008/03/11 | 630 | 640 | 625 | 637 | 301,000 |
| 2008/03/10 | 671 | 671 | 636 | 639 | 349,000 |
| 2008/03/07 | 688 | 693 | 677 | 686 | 280,000 |
| 2008/03/06 | 683 | 706 | 679 | 698 | 292,000 |
| 2008/03/05 | 683 | 687 | 675 | 683 | 197,000 |
| 2008/03/04 | 702 | 702 | 685 | 689 | 281,000 |
| 2008/03/03 | 709 | 710 | 688 | 692 | 330,000 |
| 2008/02/29 | 715 | 726 | 705 | 710 | 305,000 |
| 2008/02/28 | 720 | 738 | 719 | 732 | 200,000 |
| 2008/02/27 | 722 | 728 | 718 | 719 | 214,000 |
| 2008/02/26 | 728 | 730 | 711 | 718 | 280,000 |
| 2008/02/25 | 702 | 721 | 702 | 718 | 320,000 |
| 2008/02/22 | 696 | 717 | 693 | 706 | 301,000 |
| 2008/02/21 | 716 | 717 | 709 | 712 | 660,000 |
| 2008/02/20 | 739 | 742 | 715 | 716 | 397,000 |
| 2008/02/19 | 749 | 759 | 736 | 754 | 339,000 |
| 2008/02/18 | 754 | 766 | 748 | 754 | 229,000 |
| 2008/02/15 | 740 | 768 | 731 | 764 | 276,000 |
| 2008/02/14 | 752 | 763 | 739 | 752 | 376,000 |
| 2008/02/13 | 735 | 753 | 731 | 743 | 342,000 |
| 2008/02/12 | 732 | 745 | 728 | 734 | 254,000 |
| 2008/02/08 | 763 | 772 | 748 | 750 | 193,000 |
| 2008/02/07 | 747 | 764 | 743 | 753 | 289,000 |
| 2008/02/06 | 790 | 790 | 746 | 748 | 220,000 |
| 2008/02/05 | 772 | 787 | 770 | 785 | 169,000 |
| 2008/02/04 | 772 | 787 | 772 | 782 | 263,000 |
| 2008/02/01 | 767 | 782 | 747 | 772 | 293,000 |
| 2008/01/31 | 729 | 768 | 718 | 767 | 241,000 |
| 2008/01/30 | 737 | 752 | 729 | 733 | 243,000 |
| 2008/01/29 | 736 | 754 | 724 | 754 | 249,000 |
| 2008/01/28 | 774 | 790 | 735 | 736 | 187,000 |
| 2008/01/25 | 750 | 764 | 745 | 764 | 177,000 |
| 2008/01/24 | 699 | 727 | 699 | 720 | 155,000 |
| 2008/01/23 | 685 | 713 | 685 | 691 | 278,000 |
| 2008/01/22 | 695 | 696 | 672 | 672 | 314,000 |
| 2008/01/21 | 741 | 747 | 703 | 704 | 331,000 |
| 2008/01/18 | 700 | 744 | 687 | 738 | 254,000 |
| 2008/01/17 | 685 | 721 | 685 | 716 | 354,000 |
| 2008/01/16 | 696 | 700 | 658 | 675 | 324,000 |
| 2008/01/15 | 745 | 746 | 705 | 706 | 284,000 |
| 2008/01/11 | 750 | 763 | 730 | 742 | 284,000 |
| 2008/01/10 | 774 | 774 | 750 | 750 | 325,000 |
| 2008/01/09 | 761 | 775 | 758 | 774 | 175,000 |
| 2008/01/08 | 780 | 789 | 760 | 761 | 232,000 |
| 2008/01/07 | 770 | 789 | 766 | 780 | 206,000 |
| 2008/01/04 | 807 | 824 | 768 | 776 | 252,000 |