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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,555 | 1,557 | 1,535 | 1,543 | 637,000 |
| 2010/12/29 | 1,551 | 1,570 | 1,548 | 1,563 | 714,000 |
| 2010/12/28 | 1,577 | 1,581 | 1,555 | 1,561 | 890,000 |
| 2010/12/27 | 1,530 | 1,584 | 1,529 | 1,568 | 1,910,000 |
| 2010/12/24 | 1,504 | 1,529 | 1,502 | 1,529 | 848,000 |
| 2010/12/22 | 1,504 | 1,515 | 1,502 | 1,507 | 631,000 |
| 2010/12/21 | 1,490 | 1,512 | 1,490 | 1,507 | 527,000 |
| 2010/12/20 | 1,519 | 1,520 | 1,484 | 1,494 | 666,000 |
| 2010/12/17 | 1,520 | 1,523 | 1,503 | 1,518 | 609,000 |
| 2010/12/16 | 1,522 | 1,525 | 1,500 | 1,511 | 818,000 |
| 2010/12/15 | 1,518 | 1,529 | 1,507 | 1,521 | 724,000 |
| 2010/12/14 | 1,506 | 1,530 | 1,505 | 1,518 | 1,507,000 |
| 2010/12/13 | 1,470 | 1,510 | 1,461 | 1,505 | 1,563,000 |
| 2010/12/10 | 1,466 | 1,473 | 1,445 | 1,449 | 1,204,000 |
| 2010/12/09 | 1,505 | 1,507 | 1,474 | 1,482 | 924,000 |
| 2010/12/08 | 1,500 | 1,513 | 1,494 | 1,508 | 824,000 |
| 2010/12/07 | 1,499 | 1,513 | 1,485 | 1,494 | 907,000 |
| 2010/12/06 | 1,477 | 1,498 | 1,471 | 1,498 | 751,000 |
| 2010/12/03 | 1,503 | 1,509 | 1,466 | 1,475 | 981,000 |
| 2010/12/02 | 1,496 | 1,514 | 1,483 | 1,497 | 1,462,000 |
| 2010/12/01 | 1,451 | 1,474 | 1,435 | 1,474 | 1,139,000 |
| 2010/11/30 | 1,466 | 1,485 | 1,450 | 1,452 | 1,062,000 |
| 2010/11/29 | 1,447 | 1,476 | 1,437 | 1,460 | 679,000 |
| 2010/11/26 | 1,494 | 1,505 | 1,455 | 1,458 | 1,540,000 |
| 2010/11/25 | 1,482 | 1,491 | 1,460 | 1,483 | 1,122,000 |
| 2010/11/24 | 1,441 | 1,478 | 1,432 | 1,469 | 1,176,000 |
| 2010/11/22 | 1,446 | 1,485 | 1,436 | 1,477 | 1,382,000 |
| 2010/11/19 | 1,453 | 1,459 | 1,427 | 1,443 | 1,226,000 |
| 2010/11/18 | 1,402 | 1,426 | 1,395 | 1,423 | 1,276,000 |
| 2010/11/17 | 1,401 | 1,419 | 1,374 | 1,405 | 1,506,000 |
| 2010/11/16 | 1,419 | 1,431 | 1,403 | 1,424 | 1,164,000 |
| 2010/11/15 | 1,438 | 1,448 | 1,411 | 1,431 | 971,000 |
| 2010/11/12 | 1,446 | 1,470 | 1,429 | 1,433 | 1,411,000 |
| 2010/11/11 | 1,465 | 1,498 | 1,452 | 1,476 | 1,873,000 |
| 2010/11/10 | 1,560 | 1,560 | 1,453 | 1,466 | 4,043,000 |
| 2010/11/09 | 1,571 | 1,607 | 1,554 | 1,559 | 1,976,000 |
| 2010/11/08 | 1,522 | 1,589 | 1,521 | 1,589 | 2,924,000 |
| 2010/11/05 | 1,476 | 1,499 | 1,470 | 1,492 | 1,569,000 |
| 2010/11/04 | 1,469 | 1,481 | 1,448 | 1,470 | 1,494,000 |
| 2010/11/02 | 1,469 | 1,487 | 1,435 | 1,448 | 2,097,000 |
| 2010/11/01 | 1,460 | 1,504 | 1,449 | 1,471 | 3,053,000 |
| 2010/10/29 | 1,404 | 1,427 | 1,356 | 1,420 | 2,477,000 |
| 2010/10/28 | 1,400 | 1,440 | 1,385 | 1,393 | 2,626,000 |
| 2010/10/27 | 1,377 | 1,401 | 1,357 | 1,393 | 1,732,000 |
| 2010/10/26 | 1,380 | 1,380 | 1,345 | 1,369 | 1,606,000 |
| 2010/10/25 | 1,380 | 1,403 | 1,327 | 1,350 | 2,348,000 |
| 2010/10/22 | 1,376 | 1,407 | 1,363 | 1,376 | 1,994,000 |
| 2010/10/21 | 1,462 | 1,469 | 1,373 | 1,377 | 2,815,000 |
| 2010/10/20 | 1,435 | 1,452 | 1,415 | 1,447 | 1,551,000 |
| 2010/10/19 | 1,436 | 1,489 | 1,435 | 1,465 | 1,909,000 |
| 2010/10/18 | 1,481 | 1,493 | 1,422 | 1,429 | 2,535,000 |
| 2010/10/15 | 1,492 | 1,544 | 1,474 | 1,501 | 2,446,000 |
| 2010/10/14 | 1,580 | 1,590 | 1,482 | 1,516 | 4,227,000 |
| 2010/10/13 | 1,572 | 1,635 | 1,568 | 1,607 | 1,757,000 |
| 2010/10/12 | 1,623 | 1,645 | 1,563 | 1,570 | 1,956,000 |
| 2010/10/08 | 1,673 | 1,680 | 1,623 | 1,631 | 1,503,000 |
| 2010/10/07 | 1,684 | 1,708 | 1,661 | 1,673 | 1,227,000 |
| 2010/10/06 | 1,680 | 1,715 | 1,669 | 1,700 | 2,180,000 |
| 2010/10/05 | 1,678 | 1,685 | 1,635 | 1,674 | 2,597,000 |
| 2010/10/04 | 1,592 | 1,695 | 1,592 | 1,682 | 3,174,000 |
| 2010/10/01 | 1,624 | 1,627 | 1,577 | 1,591 | 1,243,000 |
| 2010/09/30 | 1,634 | 1,661 | 1,604 | 1,610 | 1,648,000 |
| 2010/09/29 | 1,596 | 1,623 | 1,584 | 1,619 | 2,158,000 |
| 2010/09/28 | 1,554 | 1,626 | 1,554 | 1,604 | 2,581,000 |
| 2010/09/27 | 1,528 | 1,570 | 1,503 | 1,569 | 2,568,000 |
| 2010/09/24 | 1,581 | 1,608 | 1,511 | 1,517 | 4,186,000 |
| 2010/09/22 | 1,641 | 1,641 | 1,522 | 1,542 | 4,844,000 |
| 2010/09/21 | 1,700 | 1,701 | 1,651 | 1,654 | 2,394,000 |
| 2010/09/17 | 1,642 | 1,680 | 1,623 | 1,671 | 4,424,000 |
| 2010/09/16 | 1,550 | 1,644 | 1,550 | 1,631 | 4,238,000 |
| 2010/09/15 | 1,564 | 1,578 | 1,517 | 1,538 | 2,493,000 |
| 2010/09/14 | 1,518 | 1,582 | 1,495 | 1,572 | 3,517,000 |
| 2010/09/13 | 1,432 | 1,504 | 1,426 | 1,502 | 2,816,000 |
| 2010/09/10 | 1,405 | 1,433 | 1,402 | 1,421 | 1,244,000 |
| 2010/09/09 | 1,421 | 1,443 | 1,402 | 1,416 | 1,107,000 |
| 2010/09/08 | 1,362 | 1,424 | 1,361 | 1,420 | 2,611,000 |
| 2010/09/07 | 1,420 | 1,431 | 1,387 | 1,390 | 3,162,000 |
| 2010/09/06 | 1,293 | 1,352 | 1,289 | 1,347 | 1,477,000 |
| 2010/09/03 | 1,259 | 1,280 | 1,255 | 1,280 | 643,000 |
| 2010/09/02 | 1,298 | 1,298 | 1,241 | 1,244 | 974,000 |
| 2010/09/01 | 1,235 | 1,278 | 1,221 | 1,271 | 1,056,000 |
| 2010/08/31 | 1,255 | 1,274 | 1,239 | 1,241 | 824,000 |
| 2010/08/30 | 1,311 | 1,319 | 1,282 | 1,290 | 1,405,000 |
| 2010/08/27 | 1,216 | 1,270 | 1,201 | 1,262 | 1,348,000 |
| 2010/08/26 | 1,222 | 1,233 | 1,204 | 1,218 | 642,000 |
| 2010/08/25 | 1,203 | 1,213 | 1,174 | 1,207 | 1,860,000 |
| 2010/08/24 | 1,230 | 1,234 | 1,214 | 1,222 | 837,000 |
| 2010/08/23 | 1,250 | 1,269 | 1,239 | 1,240 | 638,000 |
| 2010/08/20 | 1,266 | 1,285 | 1,260 | 1,266 | 804,000 |
| 2010/08/19 | 1,238 | 1,298 | 1,234 | 1,297 | 1,182,000 |
| 2010/08/18 | 1,241 | 1,247 | 1,214 | 1,238 | 852,000 |
| 2010/08/17 | 1,211 | 1,230 | 1,201 | 1,221 | 896,000 |
| 2010/08/16 | 1,247 | 1,257 | 1,211 | 1,227 | 1,412,000 |
| 2010/08/13 | 1,293 | 1,296 | 1,253 | 1,273 | 954,000 |
| 2010/08/12 | 1,262 | 1,285 | 1,236 | 1,284 | 1,752,000 |
| 2010/08/11 | 1,312 | 1,312 | 1,275 | 1,288 | 1,171,000 |
| 2010/08/10 | 1,372 | 1,385 | 1,318 | 1,331 | 1,694,000 |
| 2010/08/09 | 1,365 | 1,398 | 1,362 | 1,369 | 1,021,000 |
| 2010/08/06 | 1,381 | 1,414 | 1,381 | 1,388 | 582,000 |
| 2010/08/05 | 1,421 | 1,430 | 1,382 | 1,397 | 932,000 |
| 2010/08/04 | 1,470 | 1,474 | 1,401 | 1,407 | 1,176,000 |
| 2010/08/03 | 1,509 | 1,510 | 1,445 | 1,462 | 1,640,000 |
| 2010/08/02 | 1,450 | 1,510 | 1,444 | 1,487 | 2,372,000 |
| 2010/07/30 | 1,405 | 1,410 | 1,376 | 1,381 | 1,287,000 |
| 2010/07/29 | 1,407 | 1,426 | 1,386 | 1,412 | 728,000 |
| 2010/07/28 | 1,402 | 1,420 | 1,385 | 1,409 | 1,306,000 |
| 2010/07/27 | 1,458 | 1,460 | 1,400 | 1,402 | 989,000 |
| 2010/07/26 | 1,412 | 1,455 | 1,412 | 1,448 | 1,430,000 |
| 2010/07/23 | 1,368 | 1,409 | 1,365 | 1,401 | 1,825,000 |
| 2010/07/22 | 1,315 | 1,356 | 1,315 | 1,346 | 1,917,000 |
| 2010/07/21 | 1,318 | 1,362 | 1,311 | 1,328 | 2,185,000 |
| 2010/07/20 | 1,269 | 1,320 | 1,257 | 1,288 | 1,507,000 |
| 2010/07/16 | 1,322 | 1,332 | 1,284 | 1,293 | 1,917,000 |
| 2010/07/15 | 1,380 | 1,380 | 1,314 | 1,352 | 2,089,000 |
| 2010/07/14 | 1,408 | 1,411 | 1,382 | 1,390 | 1,749,000 |
| 2010/07/13 | 1,440 | 1,454 | 1,368 | 1,378 | 1,799,000 |
| 2010/07/12 | 1,439 | 1,476 | 1,438 | 1,445 | 1,364,000 |
| 2010/07/09 | 1,428 | 1,452 | 1,397 | 1,447 | 1,437,000 |
| 2010/07/08 | 1,413 | 1,443 | 1,398 | 1,409 | 1,311,000 |
| 2010/07/07 | 1,399 | 1,413 | 1,365 | 1,376 | 1,265,000 |
| 2010/07/06 | 1,416 | 1,418 | 1,362 | 1,404 | 1,281,000 |
| 2010/07/05 | 1,379 | 1,420 | 1,376 | 1,413 | 964,000 |
| 2010/07/02 | 1,330 | 1,400 | 1,327 | 1,390 | 1,591,000 |
| 2010/07/01 | 1,366 | 1,378 | 1,313 | 1,330 | 1,236,000 |
| 2010/06/30 | 1,370 | 1,396 | 1,341 | 1,377 | 1,761,000 |
| 2010/06/29 | 1,420 | 1,456 | 1,396 | 1,409 | 1,553,000 |
| 2010/06/28 | 1,460 | 1,476 | 1,412 | 1,434 | 1,384,000 |
| 2010/06/25 | 1,391 | 1,468 | 1,391 | 1,457 | 2,084,000 |
| 2010/06/24 | 1,430 | 1,476 | 1,406 | 1,421 | 2,249,000 |
| 2010/06/23 | 1,501 | 1,514 | 1,445 | 1,456 | 1,776,000 |
| 2010/06/22 | 1,532 | 1,553 | 1,521 | 1,537 | 888,000 |
| 2010/06/21 | 1,530 | 1,562 | 1,526 | 1,544 | 1,441,000 |
| 2010/06/18 | 1,496 | 1,557 | 1,490 | 1,519 | 2,659,000 |
| 2010/06/17 | 1,495 | 1,558 | 1,477 | 1,503 | 2,691,000 |
| 2010/06/16 | 1,549 | 1,554 | 1,480 | 1,505 | 3,364,000 |
| 2010/06/15 | 1,547 | 1,598 | 1,512 | 1,525 | 3,859,000 |
| 2010/06/14 | 1,520 | 1,612 | 1,517 | 1,560 | 4,611,000 |
| 2010/06/11 | 1,410 | 1,488 | 1,393 | 1,483 | 2,955,000 |
| 2010/06/10 | 1,326 | 1,364 | 1,313 | 1,361 | 1,390,000 |
| 2010/06/09 | 1,340 | 1,344 | 1,289 | 1,314 | 1,502,000 |
| 2010/06/08 | 1,260 | 1,346 | 1,259 | 1,340 | 1,761,000 |
| 2010/06/07 | 1,298 | 1,314 | 1,273 | 1,274 | 1,395,000 |
| 2010/06/04 | 1,280 | 1,335 | 1,277 | 1,328 | 2,393,000 |
| 2010/06/03 | 1,250 | 1,256 | 1,234 | 1,250 | 1,182,000 |
| 2010/06/02 | 1,198 | 1,243 | 1,198 | 1,242 | 1,163,000 |
| 2010/06/01 | 1,230 | 1,239 | 1,192 | 1,222 | 1,058,000 |
| 2010/05/31 | 1,184 | 1,234 | 1,183 | 1,230 | 1,483,000 |
| 2010/05/28 | 1,165 | 1,185 | 1,149 | 1,184 | 1,578,000 |
| 2010/05/27 | 1,080 | 1,153 | 1,079 | 1,151 | 2,427,000 |
| 2010/05/26 | 1,043 | 1,080 | 1,030 | 1,062 | 1,715,000 |
| 2010/05/25 | 1,034 | 1,065 | 998 | 1,013 | 1,193,000 |
| 2010/05/24 | 1,009 | 1,055 | 1,008 | 1,049 | 1,147,000 |
| 2010/05/21 | 977 | 1,016 | 973 | 1,009 | 955,000 |
| 2010/05/20 | 1,044 | 1,046 | 1,007 | 1,016 | 799,000 |
| 2010/05/19 | 1,023 | 1,051 | 1,020 | 1,046 | 906,000 |
| 2010/05/18 | 1,100 | 1,113 | 1,017 | 1,053 | 3,348,000 |
| 2010/05/17 | 1,045 | 1,045 | 1,045 | 1,045 | 420,000 |
| 2010/05/14 | 886 | 911 | 886 | 895 | 471,000 |
| 2010/05/13 | 893 | 925 | 890 | 901 | 586,000 |
| 2010/05/12 | 930 | 943 | 877 | 885 | 631,000 |
| 2010/05/11 | 921 | 953 | 918 | 929 | 571,000 |
| 2010/05/10 | 904 | 929 | 900 | 912 | 446,000 |
| 2010/05/07 | 911 | 925 | 907 | 911 | 501,000 |
| 2010/05/06 | 964 | 965 | 953 | 962 | 362,000 |
| 2010/04/30 | 977 | 995 | 975 | 979 | 536,000 |
| 2010/04/28 | 980 | 988 | 966 | 977 | 712,000 |
| 2010/04/27 | 941 | 1,003 | 941 | 995 | 879,000 |
| 2010/04/26 | 925 | 950 | 924 | 948 | 513,000 |
| 2010/04/23 | 905 | 922 | 905 | 922 | 349,000 |
| 2010/04/22 | 902 | 921 | 892 | 913 | 568,000 |
| 2010/04/21 | 870 | 911 | 870 | 902 | 771,000 |
| 2010/04/20 | 899 | 899 | 861 | 866 | 656,000 |
| 2010/04/19 | 901 | 906 | 880 | 884 | 598,000 |
| 2010/04/16 | 935 | 945 | 923 | 928 | 590,000 |
| 2010/04/15 | 959 | 964 | 935 | 940 | 647,000 |
| 2010/04/14 | 950 | 967 | 945 | 959 | 870,000 |
| 2010/04/13 | 918 | 937 | 895 | 936 | 913,000 |
| 2010/04/12 | 905 | 926 | 904 | 913 | 568,000 |
| 2010/04/09 | 870 | 902 | 870 | 902 | 444,000 |
| 2010/04/08 | 881 | 883 | 864 | 867 | 296,000 |
| 2010/04/07 | 891 | 899 | 885 | 886 | 350,000 |
| 2010/04/06 | 895 | 907 | 891 | 897 | 611,000 |
| 2010/04/05 | 860 | 885 | 860 | 885 | 269,000 |
| 2010/04/02 | 860 | 860 | 850 | 856 | 212,000 |
| 2010/04/01 | 855 | 856 | 843 | 852 | 320,000 |
| 2010/03/31 | 860 | 870 | 850 | 858 | 386,000 |
| 2010/03/30 | 851 | 856 | 843 | 855 | 266,000 |
| 2010/03/29 | 825 | 847 | 825 | 846 | 324,000 |
| 2010/03/26 | 814 | 836 | 809 | 833 | 525,000 |
| 2010/03/25 | 800 | 814 | 798 | 809 | 398,000 |
| 2010/03/24 | 786 | 805 | 783 | 805 | 456,000 |
| 2010/03/23 | 782 | 786 | 772 | 782 | 606,000 |
| 2010/03/19 | 775 | 775 | 753 | 755 | 381,000 |
| 2010/03/18 | 771 | 786 | 771 | 779 | 342,000 |
| 2010/03/17 | 780 | 787 | 773 | 776 | 311,000 |
| 2010/03/16 | 767 | 777 | 765 | 770 | 264,000 |
| 2010/03/15 | 760 | 767 | 757 | 767 | 163,000 |
| 2010/03/12 | 759 | 760 | 747 | 757 | 160,000 |
| 2010/03/11 | 750 | 760 | 750 | 758 | 198,000 |
| 2010/03/10 | 709 | 748 | 709 | 743 | 289,000 |
| 2010/03/09 | 727 | 732 | 712 | 716 | 349,000 |
| 2010/03/08 | 718 | 740 | 715 | 737 | 374,000 |
| 2010/03/05 | 703 | 708 | 699 | 703 | 256,000 |
| 2010/03/04 | 691 | 704 | 683 | 703 | 367,000 |
| 2010/03/03 | 689 | 702 | 683 | 690 | 353,000 |
| 2010/03/02 | 692 | 695 | 654 | 686 | 558,000 |
| 2010/03/01 | 676 | 705 | 670 | 702 | 305,000 |
| 2010/02/26 | 647 | 668 | 646 | 667 | 301,000 |
| 2010/02/25 | 641 | 651 | 636 | 642 | 189,000 |
| 2010/02/24 | 653 | 653 | 622 | 641 | 519,000 |
| 2010/02/23 | 696 | 696 | 667 | 673 | 294,000 |
| 2010/02/22 | 674 | 708 | 672 | 707 | 312,000 |
| 2010/02/19 | 670 | 674 | 660 | 672 | 178,000 |
| 2010/02/18 | 675 | 675 | 656 | 671 | 183,000 |
| 2010/02/17 | 670 | 674 | 663 | 672 | 187,000 |
| 2010/02/16 | 655 | 666 | 651 | 662 | 117,000 |
| 2010/02/15 | 644 | 670 | 644 | 665 | 202,000 |
| 2010/02/12 | 644 | 656 | 644 | 653 | 162,000 |
| 2010/02/10 | 632 | 637 | 622 | 631 | 187,000 |
| 2010/02/09 | 612 | 622 | 605 | 622 | 172,000 |
| 2010/02/08 | 615 | 630 | 612 | 612 | 179,000 |
| 2010/02/05 | 623 | 638 | 620 | 625 | 281,000 |
| 2010/02/04 | 649 | 656 | 636 | 642 | 146,000 |
| 2010/02/03 | 647 | 666 | 647 | 654 | 116,000 |
| 2010/02/02 | 631 | 656 | 631 | 655 | 157,000 |
| 2010/02/01 | 624 | 625 | 604 | 621 | 144,000 |
| 2010/01/29 | 626 | 633 | 620 | 622 | 115,000 |
| 2010/01/28 | 621 | 638 | 621 | 636 | 49,000 |
| 2010/01/27 | 651 | 651 | 626 | 626 | 104,000 |
| 2010/01/26 | 665 | 665 | 643 | 643 | 206,000 |
| 2010/01/25 | 664 | 668 | 661 | 667 | 98,000 |
| 2010/01/22 | 678 | 683 | 660 | 674 | 216,000 |
| 2010/01/21 | 679 | 699 | 671 | 696 | 130,000 |
| 2010/01/20 | 683 | 693 | 682 | 687 | 90,000 |
| 2010/01/19 | 697 | 697 | 686 | 688 | 57,000 |
| 2010/01/18 | 680 | 692 | 680 | 687 | 83,000 |
| 2010/01/15 | 691 | 692 | 681 | 692 | 109,000 |
| 2010/01/14 | 682 | 689 | 680 | 688 | 127,000 |
| 2010/01/13 | 682 | 685 | 669 | 672 | 172,000 |
| 2010/01/12 | 660 | 687 | 660 | 687 | 161,000 |
| 2010/01/08 | 660 | 671 | 654 | 669 | 187,000 |
| 2010/01/07 | 672 | 675 | 659 | 662 | 174,000 |
| 2010/01/06 | 671 | 687 | 658 | 682 | 115,000 |
| 2010/01/05 | 683 | 683 | 664 | 671 | 121,000 |
| 2010/01/04 | 668 | 674 | 660 | 673 | 61,000 |