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 |
|---|---|---|---|---|---|
| 2009/12/30 | 671 | 671 | 656 | 664 | 120,000 |
| 2009/12/29 | 688 | 688 | 661 | 680 | 190,000 |
| 2009/12/28 | 680 | 686 | 675 | 680 | 166,000 |
| 2009/12/25 | 688 | 690 | 679 | 681 | 140,000 |
| 2009/12/24 | 672 | 694 | 672 | 691 | 142,000 |
| 2009/12/22 | 663 | 679 | 663 | 673 | 158,000 |
| 2009/12/21 | 652 | 668 | 652 | 664 | 142,000 |
| 2009/12/18 | 639 | 665 | 629 | 662 | 220,000 |
| 2009/12/17 | 637 | 650 | 637 | 643 | 163,000 |
| 2009/12/16 | 647 | 655 | 636 | 641 | 124,000 |
| 2009/12/15 | 643 | 650 | 642 | 647 | 100,000 |
| 2009/12/14 | 656 | 657 | 630 | 649 | 190,000 |
| 2009/12/11 | 622 | 647 | 620 | 646 | 282,000 |
| 2009/12/10 | 627 | 627 | 607 | 620 | 363,000 |
| 2009/12/09 | 640 | 646 | 634 | 637 | 140,000 |
| 2009/12/08 | 655 | 655 | 643 | 652 | 186,000 |
| 2009/12/07 | 650 | 663 | 640 | 658 | 142,000 |
| 2009/12/04 | 658 | 658 | 639 | 645 | 289,000 |
| 2009/12/03 | 610 | 647 | 607 | 638 | 292,000 |
| 2009/12/02 | 597 | 610 | 593 | 607 | 222,000 |
| 2009/12/01 | 590 | 594 | 571 | 587 | 273,000 |
| 2009/11/30 | 570 | 592 | 570 | 589 | 307,000 |
| 2009/11/27 | 555 | 567 | 553 | 558 | 322,000 |
| 2009/11/26 | 553 | 575 | 541 | 564 | 376,000 |
| 2009/11/25 | 530 | 555 | 530 | 552 | 216,000 |
| 2009/11/24 | 547 | 552 | 529 | 536 | 180,000 |
| 2009/11/20 | 541 | 555 | 530 | 547 | 177,000 |
| 2009/11/19 | 542 | 542 | 526 | 540 | 142,000 |
| 2009/11/18 | 534 | 539 | 520 | 532 | 268,000 |
| 2009/11/17 | 547 | 557 | 527 | 532 | 359,000 |
| 2009/11/16 | 538 | 555 | 524 | 548 | 286,000 |
| 2009/11/13 | 560 | 560 | 535 | 547 | 323,000 |
| 2009/11/12 | 584 | 588 | 549 | 560 | 566,000 |
| 2009/11/11 | 608 | 620 | 584 | 588 | 270,000 |
| 2009/11/10 | 622 | 624 | 601 | 615 | 223,000 |
| 2009/11/09 | 612 | 626 | 600 | 612 | 307,000 |
| 2009/11/06 | 651 | 656 | 615 | 618 | 317,000 |
| 2009/11/05 | 672 | 672 | 638 | 641 | 271,000 |
| 2009/11/04 | 665 | 673 | 653 | 673 | 148,000 |
| 2009/11/02 | 625 | 660 | 616 | 660 | 292,000 |
| 2009/10/30 | 650 | 650 | 637 | 643 | 147,000 |
| 2009/10/29 | 624 | 634 | 624 | 630 | 160,000 |
| 2009/10/28 | 640 | 648 | 626 | 634 | 137,000 |
| 2009/10/27 | 664 | 669 | 640 | 644 | 146,000 |
| 2009/10/26 | 650 | 675 | 645 | 666 | 269,000 |
| 2009/10/23 | 655 | 655 | 644 | 648 | 168,000 |
| 2009/10/22 | 651 | 654 | 642 | 654 | 196,000 |
| 2009/10/21 | 671 | 672 | 653 | 654 | 326,000 |
| 2009/10/20 | 690 | 690 | 671 | 678 | 247,000 |
| 2009/10/19 | 686 | 692 | 675 | 686 | 225,000 |
| 2009/10/16 | 699 | 699 | 673 | 685 | 198,000 |
| 2009/10/15 | 695 | 704 | 688 | 700 | 217,000 |
| 2009/10/14 | 690 | 706 | 680 | 703 | 256,000 |
| 2009/10/13 | 685 | 695 | 676 | 690 | 231,000 |
| 2009/10/09 | 683 | 698 | 673 | 695 | 327,000 |
| 2009/10/08 | 650 | 682 | 649 | 673 | 334,000 |
| 2009/10/07 | 634 | 652 | 628 | 650 | 181,000 |
| 2009/10/06 | 615 | 640 | 615 | 635 | 255,000 |
| 2009/10/05 | 618 | 630 | 608 | 627 | 154,000 |
| 2009/10/02 | 644 | 644 | 615 | 618 | 217,000 |
| 2009/10/01 | 648 | 648 | 633 | 645 | 162,000 |
| 2009/09/30 | 646 | 664 | 641 | 652 | 138,000 |
| 2009/09/29 | 666 | 676 | 643 | 654 | 143,000 |
| 2009/09/28 | 652 | 661 | 641 | 654 | 216,000 |
| 2009/09/25 | 676 | 688 | 662 | 672 | 320,000 |
| 2009/09/24 | 713 | 713 | 685 | 701 | 309,000 |
| 2009/09/18 | 686 | 686 | 660 | 673 | 157,000 |
| 2009/09/17 | 685 | 691 | 672 | 681 | 255,000 |
| 2009/09/16 | 704 | 705 | 688 | 692 | 345,000 |
| 2009/09/15 | 706 | 715 | 706 | 710 | 90,000 |
| 2009/09/14 | 708 | 723 | 702 | 704 | 262,000 |
| 2009/09/11 | 717 | 732 | 715 | 726 | 317,000 |
| 2009/09/10 | 701 | 710 | 698 | 708 | 84,000 |
| 2009/09/09 | 707 | 711 | 690 | 700 | 196,000 |
| 2009/09/08 | 694 | 714 | 687 | 713 | 216,000 |
| 2009/09/07 | 697 | 706 | 684 | 685 | 253,000 |
| 2009/09/04 | 675 | 697 | 673 | 697 | 231,000 |
| 2009/09/03 | 695 | 697 | 673 | 674 | 328,000 |
| 2009/09/02 | 703 | 704 | 692 | 695 | 338,000 |
| 2009/09/01 | 704 | 718 | 703 | 713 | 206,000 |
| 2009/08/31 | 702 | 713 | 697 | 698 | 220,000 |
| 2009/08/28 | 696 | 707 | 696 | 703 | 200,000 |
| 2009/08/27 | 686 | 699 | 686 | 695 | 215,000 |
| 2009/08/26 | 684 | 699 | 682 | 695 | 248,000 |
| 2009/08/25 | 644 | 678 | 639 | 676 | 297,000 |
| 2009/08/24 | 642 | 659 | 641 | 654 | 165,000 |
| 2009/08/21 | 645 | 647 | 624 | 635 | 155,000 |
| 2009/08/20 | 636 | 656 | 629 | 652 | 237,000 |
| 2009/08/19 | 653 | 656 | 639 | 641 | 151,000 |
| 2009/08/18 | 646 | 676 | 646 | 653 | 178,000 |
| 2009/08/17 | 660 | 666 | 650 | 653 | 126,000 |
| 2009/08/14 | 672 | 675 | 668 | 669 | 127,000 |
| 2009/08/13 | 680 | 680 | 671 | 678 | 98,000 |
| 2009/08/12 | 670 | 685 | 666 | 680 | 162,000 |
| 2009/08/11 | 636 | 682 | 636 | 675 | 339,000 |
| 2009/08/10 | 626 | 637 | 623 | 636 | 108,000 |
| 2009/08/07 | 616 | 631 | 616 | 626 | 172,000 |
| 2009/08/06 | 612 | 628 | 612 | 615 | 98,000 |
| 2009/08/05 | 632 | 635 | 617 | 621 | 135,000 |
| 2009/08/04 | 649 | 653 | 631 | 636 | 183,000 |
| 2009/08/03 | 625 | 640 | 625 | 630 | 171,000 |
| 2009/07/31 | 634 | 636 | 622 | 630 | 157,000 |
| 2009/07/30 | 629 | 630 | 597 | 614 | 185,000 |
| 2009/07/29 | 620 | 635 | 620 | 625 | 124,000 |
| 2009/07/28 | 638 | 638 | 622 | 626 | 93,000 |
| 2009/07/27 | 647 | 653 | 634 | 638 | 141,000 |
| 2009/07/24 | 629 | 655 | 627 | 647 | 435,000 |
| 2009/07/23 | 638 | 645 | 626 | 626 | 408,000 |
| 2009/07/22 | 612 | 655 | 612 | 648 | 408,000 |
| 2009/07/21 | 590 | 616 | 590 | 607 | 163,000 |
| 2009/07/17 | 595 | 595 | 580 | 588 | 49,000 |
| 2009/07/16 | 596 | 598 | 585 | 590 | 276,000 |
| 2009/07/15 | 563 | 580 | 553 | 566 | 163,000 |
| 2009/07/14 | 551 | 568 | 547 | 563 | 262,000 |
| 2009/07/13 | 591 | 591 | 551 | 551 | 270,000 |
| 2009/07/10 | 595 | 595 | 579 | 581 | 137,000 |
| 2009/07/09 | 600 | 607 | 585 | 585 | 331,000 |
| 2009/07/08 | 585 | 624 | 573 | 619 | 573,000 |
| 2009/07/07 | 578 | 591 | 575 | 585 | 474,000 |
| 2009/07/06 | 556 | 575 | 556 | 571 | 325,000 |
| 2009/07/03 | 560 | 569 | 553 | 558 | 223,000 |
| 2009/07/02 | 553 | 564 | 553 | 557 | 169,000 |
| 2009/07/01 | 541 | 562 | 534 | 552 | 228,000 |
| 2009/06/30 | 546 | 562 | 544 | 549 | 108,000 |
| 2009/06/29 | 565 | 565 | 546 | 546 | 171,000 |
| 2009/06/26 | 562 | 567 | 550 | 559 | 235,000 |
| 2009/06/25 | 534 | 554 | 533 | 548 | 294,000 |
| 2009/06/24 | 534 | 544 | 522 | 525 | 146,000 |
| 2009/06/23 | 565 | 565 | 531 | 534 | 179,000 |
| 2009/06/22 | 560 | 576 | 560 | 568 | 121,000 |
| 2009/06/19 | 550 | 558 | 545 | 555 | 197,000 |
| 2009/06/18 | 568 | 575 | 548 | 559 | 149,000 |
| 2009/06/17 | 569 | 577 | 556 | 567 | 162,000 |
| 2009/06/16 | 581 | 581 | 566 | 566 | 134,000 |
| 2009/06/15 | 565 | 590 | 565 | 588 | 227,000 |
| 2009/06/12 | 565 | 593 | 565 | 581 | 311,000 |
| 2009/06/11 | 563 | 568 | 547 | 561 | 163,000 |
| 2009/06/10 | 564 | 564 | 545 | 562 | 229,000 |
| 2009/06/09 | 557 | 575 | 548 | 564 | 261,000 |
| 2009/06/08 | 544 | 562 | 542 | 550 | 199,000 |
| 2009/06/05 | 525 | 528 | 515 | 524 | 105,000 |
| 2009/06/04 | 535 | 535 | 527 | 529 | 146,000 |
| 2009/06/03 | 526 | 539 | 526 | 536 | 157,000 |
| 2009/06/02 | 540 | 543 | 534 | 535 | 200,000 |
| 2009/06/01 | 517 | 532 | 516 | 529 | 185,000 |
| 2009/05/29 | 515 | 519 | 508 | 512 | 211,000 |
| 2009/05/28 | 518 | 524 | 514 | 515 | 179,000 |
| 2009/05/27 | 526 | 528 | 516 | 520 | 194,000 |
| 2009/05/26 | 499 | 521 | 496 | 519 | 311,000 |
| 2009/05/25 | 485 | 495 | 484 | 489 | 149,000 |
| 2009/05/22 | 488 | 494 | 483 | 490 | 163,000 |
| 2009/05/21 | 487 | 495 | 482 | 493 | 106,000 |
| 2009/05/20 | 497 | 501 | 482 | 492 | 234,000 |
| 2009/05/19 | 497 | 497 | 486 | 487 | 95,000 |
| 2009/05/18 | 487 | 489 | 477 | 482 | 138,000 |
| 2009/05/15 | 484 | 508 | 484 | 505 | 167,000 |
| 2009/05/14 | 499 | 504 | 482 | 487 | 177,000 |
| 2009/05/13 | 519 | 524 | 505 | 511 | 158,000 |
| 2009/05/12 | 516 | 533 | 516 | 518 | 150,000 |
| 2009/05/11 | 538 | 547 | 524 | 540 | 269,000 |
| 2009/05/08 | 514 | 550 | 506 | 538 | 456,000 |
| 2009/05/07 | 497 | 516 | 495 | 514 | 437,000 |
| 2009/05/01 | 467 | 487 | 465 | 485 | 399,000 |
| 2009/04/30 | 448 | 471 | 448 | 468 | 380,000 |
| 2009/04/28 | 449 | 452 | 442 | 447 | 278,000 |
| 2009/04/27 | 459 | 461 | 445 | 448 | 190,000 |
| 2009/04/24 | 450 | 461 | 447 | 453 | 248,000 |
| 2009/04/23 | 445 | 453 | 437 | 448 | 281,000 |
| 2009/04/22 | 458 | 458 | 442 | 450 | 241,000 |
| 2009/04/21 | 456 | 459 | 449 | 458 | 173,000 |
| 2009/04/20 | 473 | 479 | 461 | 474 | 153,000 |
| 2009/04/17 | 464 | 479 | 464 | 478 | 223,000 |
| 2009/04/16 | 476 | 482 | 469 | 469 | 363,000 |
| 2009/04/15 | 484 | 490 | 478 | 486 | 336,000 |
| 2009/04/14 | 482 | 494 | 482 | 492 | 244,000 |
| 2009/04/13 | 480 | 494 | 473 | 490 | 265,000 |
| 2009/04/10 | 485 | 488 | 471 | 482 | 186,000 |
| 2009/04/09 | 466 | 479 | 466 | 477 | 211,000 |
| 2009/04/08 | 482 | 483 | 462 | 471 | 231,000 |
| 2009/04/07 | 460 | 483 | 455 | 481 | 338,000 |
| 2009/04/06 | 475 | 488 | 470 | 479 | 352,000 |
| 2009/04/03 | 453 | 472 | 444 | 471 | 452,000 |
| 2009/04/02 | 446 | 455 | 425 | 455 | 400,000 |
| 2009/04/01 | 419 | 442 | 411 | 441 | 307,000 |
| 2009/03/31 | 424 | 440 | 417 | 418 | 246,000 |
| 2009/03/30 | 450 | 451 | 434 | 434 | 378,000 |
| 2009/03/27 | 483 | 483 | 469 | 469 | 187,000 |
| 2009/03/26 | 475 | 491 | 474 | 488 | 255,000 |
| 2009/03/25 | 511 | 512 | 482 | 498 | 316,000 |
| 2009/03/24 | 479 | 491 | 472 | 489 | 228,000 |
| 2009/03/23 | 449 | 463 | 448 | 460 | 183,000 |
| 2009/03/19 | 447 | 449 | 442 | 448 | 115,000 |
| 2009/03/18 | 447 | 447 | 432 | 440 | 120,000 |
| 2009/03/17 | 415 | 439 | 414 | 437 | 203,000 |
| 2009/03/16 | 404 | 416 | 404 | 411 | 111,000 |
| 2009/03/13 | 396 | 405 | 396 | 399 | 318,000 |
| 2009/03/12 | 426 | 426 | 392 | 401 | 447,000 |
| 2009/03/11 | 444 | 444 | 432 | 437 | 59,000 |
| 2009/03/10 | 436 | 441 | 436 | 438 | 21,000 |
| 2009/03/09 | 446 | 446 | 432 | 441 | 62,000 |
| 2009/03/06 | 451 | 455 | 441 | 446 | 154,000 |
| 2009/03/05 | 455 | 465 | 451 | 456 | 160,000 |
| 2009/03/04 | 432 | 448 | 432 | 448 | 138,000 |
| 2009/03/03 | 424 | 439 | 424 | 437 | 66,000 |
| 2009/03/02 | 420 | 439 | 420 | 433 | 73,000 |
| 2009/02/27 | 436 | 437 | 427 | 435 | 99,000 |
| 2009/02/26 | 440 | 454 | 434 | 436 | 159,000 |
| 2009/02/25 | 421 | 434 | 420 | 434 | 105,000 |
| 2009/02/24 | 410 | 420 | 410 | 412 | 67,000 |
| 2009/02/23 | 427 | 430 | 418 | 430 | 56,000 |
| 2009/02/20 | 431 | 438 | 428 | 433 | 69,000 |
| 2009/02/19 | 442 | 442 | 433 | 439 | 41,000 |
| 2009/02/18 | 426 | 437 | 417 | 437 | 104,000 |
| 2009/02/17 | 442 | 442 | 425 | 427 | 217,000 |
| 2009/02/16 | 444 | 450 | 440 | 440 | 140,000 |
| 2009/02/13 | 449 | 449 | 442 | 444 | 191,000 |
| 2009/02/12 | 442 | 456 | 441 | 445 | 208,000 |
| 2009/02/10 | 447 | 450 | 441 | 448 | 337,000 |
| 2009/02/09 | 450 | 463 | 448 | 452 | 274,000 |
| 2009/02/06 | 465 | 469 | 437 | 444 | 365,000 |
| 2009/02/05 | 472 | 476 | 456 | 464 | 282,000 |
| 2009/02/04 | 458 | 480 | 454 | 472 | 276,000 |
| 2009/02/03 | 454 | 466 | 450 | 453 | 271,000 |
| 2009/02/02 | 457 | 468 | 445 | 464 | 313,000 |
| 2009/01/30 | 463 | 468 | 454 | 458 | 332,000 |
| 2009/01/29 | 489 | 490 | 472 | 483 | 477,000 |
| 2009/01/28 | 489 | 489 | 463 | 481 | 194,000 |
| 2009/01/27 | 456 | 496 | 456 | 493 | 408,000 |
| 2009/01/26 | 474 | 474 | 450 | 451 | 266,000 |
| 2009/01/23 | 462 | 473 | 450 | 469 | 334,000 |
| 2009/01/22 | 486 | 497 | 458 | 467 | 329,000 |
| 2009/01/21 | 524 | 531 | 479 | 481 | 824,000 |
| 2009/01/20 | 511 | 544 | 510 | 539 | 524,000 |
| 2009/01/19 | 479 | 542 | 478 | 536 | 696,000 |
| 2009/01/16 | 450 | 470 | 442 | 466 | 388,000 |
| 2009/01/15 | 472 | 472 | 450 | 450 | 282,000 |
| 2009/01/14 | 482 | 484 | 474 | 476 | 364,000 |
| 2009/01/13 | 505 | 507 | 500 | 502 | 106,000 |
| 2009/01/09 | 510 | 521 | 509 | 515 | 143,000 |
| 2009/01/08 | 518 | 524 | 506 | 510 | 124,000 |
| 2009/01/07 | 513 | 521 | 511 | 519 | 171,000 |
| 2009/01/06 | 505 | 514 | 504 | 514 | 90,000 |
| 2009/01/05 | 508 | 510 | 497 | 502 | 70,000 |