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 |
|---|---|---|---|---|---|
| 2011/12/30 | 893 | 932 | 893 | 930 | 571,200 |
| 2011/12/29 | 899 | 899 | 887 | 897 | 640,500 |
| 2011/12/28 | 913 | 914 | 905 | 905 | 514,400 |
| 2011/12/27 | 929 | 929 | 912 | 912 | 632,200 |
| 2011/12/26 | 934 | 938 | 915 | 932 | 746,100 |
| 2011/12/22 | 941 | 941 | 917 | 922 | 1,090,600 |
| 2011/12/21 | 979 | 983 | 934 | 940 | 1,332,800 |
| 2011/12/20 | 963 | 979 | 954 | 964 | 675,000 |
| 2011/12/19 | 1,002 | 1,003 | 953 | 972 | 721,500 |
| 2011/12/16 | 1,000 | 1,014 | 988 | 995 | 363,800 |
| 2011/12/15 | 1,013 | 1,019 | 999 | 1,002 | 663,200 |
| 2011/12/14 | 1,039 | 1,039 | 1,012 | 1,021 | 830,800 |
| 2011/12/13 | 1,051 | 1,054 | 1,031 | 1,046 | 432,500 |
| 2011/12/12 | 1,070 | 1,075 | 1,054 | 1,057 | 412,900 |
| 2011/12/09 | 1,052 | 1,065 | 1,038 | 1,040 | 858,300 |
| 2011/12/08 | 1,089 | 1,098 | 1,068 | 1,082 | 363,400 |
| 2011/12/07 | 1,051 | 1,100 | 1,051 | 1,098 | 662,400 |
| 2011/12/06 | 1,070 | 1,071 | 1,040 | 1,044 | 432,400 |
| 2011/12/05 | 1,091 | 1,095 | 1,073 | 1,084 | 359,800 |
| 2011/12/02 | 1,093 | 1,097 | 1,070 | 1,090 | 602,600 |
| 2011/12/01 | 1,075 | 1,088 | 1,062 | 1,083 | 868,200 |
| 2011/11/30 | 1,031 | 1,038 | 1,005 | 1,038 | 701,200 |
| 2011/11/29 | 1,022 | 1,035 | 1,016 | 1,035 | 539,300 |
| 2011/11/28 | 997 | 1,038 | 995 | 1,008 | 752,600 |
| 2011/11/25 | 965 | 989 | 965 | 979 | 324,200 |
| 2011/11/24 | 970 | 980 | 960 | 962 | 543,400 |
| 2011/11/22 | 971 | 1,003 | 960 | 1,000 | 720,200 |
| 2011/11/21 | 1,010 | 1,013 | 983 | 985 | 770,600 |
| 2011/11/18 | 1,004 | 1,033 | 1,001 | 1,011 | 782,500 |
| 2011/11/17 | 1,008 | 1,047 | 1,003 | 1,025 | 619,900 |
| 2011/11/16 | 1,015 | 1,035 | 994 | 1,000 | 885,900 |
| 2011/11/15 | 1,054 | 1,055 | 1,022 | 1,027 | 616,100 |
| 2011/11/14 | 1,078 | 1,098 | 1,048 | 1,064 | 481,100 |
| 2011/11/11 | 1,020 | 1,066 | 1,015 | 1,051 | 710,000 |
| 2011/11/10 | 1,011 | 1,025 | 1,001 | 1,019 | 749,000 |
| 2011/11/09 | 1,064 | 1,065 | 1,011 | 1,040 | 2,139,600 |
| 2011/11/08 | 1,170 | 1,173 | 1,064 | 1,075 | 1,238,300 |
| 2011/11/07 | 1,165 | 1,176 | 1,153 | 1,169 | 468,800 |
| 2011/11/04 | 1,126 | 1,157 | 1,125 | 1,149 | 700,900 |
| 2011/11/02 | 1,090 | 1,135 | 1,086 | 1,113 | 659,600 |
| 2011/11/01 | 1,170 | 1,173 | 1,124 | 1,127 | 1,029,600 |
| 2011/10/31 | 1,188 | 1,203 | 1,161 | 1,180 | 1,492,900 |
| 2011/10/28 | 1,279 | 1,280 | 1,233 | 1,259 | 1,134,600 |
| 2011/10/27 | 1,220 | 1,245 | 1,186 | 1,243 | 905,100 |
| 2011/10/26 | 1,151 | 1,208 | 1,131 | 1,196 | 797,100 |
| 2011/10/25 | 1,177 | 1,187 | 1,144 | 1,150 | 564,900 |
| 2011/10/24 | 1,151 | 1,178 | 1,141 | 1,171 | 585,900 |
| 2011/10/21 | 1,108 | 1,143 | 1,091 | 1,126 | 634,700 |
| 2011/10/20 | 1,150 | 1,155 | 1,103 | 1,109 | 712,800 |
| 2011/10/19 | 1,228 | 1,228 | 1,152 | 1,162 | 925,500 |
| 2011/10/18 | 1,175 | 1,216 | 1,169 | 1,206 | 530,300 |
| 2011/10/17 | 1,228 | 1,228 | 1,201 | 1,219 | 562,200 |
| 2011/10/14 | 1,190 | 1,210 | 1,175 | 1,180 | 597,200 |
| 2011/10/13 | 1,190 | 1,225 | 1,178 | 1,219 | 1,220,000 |
| 2011/10/12 | 1,111 | 1,171 | 1,093 | 1,148 | 977,900 |
| 2011/10/11 | 1,120 | 1,129 | 1,094 | 1,127 | 1,105,500 |
| 2011/10/07 | 1,065 | 1,094 | 1,063 | 1,082 | 1,125,100 |
| 2011/10/06 | 997 | 1,030 | 994 | 1,022 | 806,800 |
| 2011/10/05 | 1,030 | 1,041 | 963 | 967 | 1,107,600 |
| 2011/10/04 | 1,030 | 1,033 | 1,006 | 1,029 | 714,000 |
| 2011/10/03 | 1,065 | 1,071 | 1,040 | 1,062 | 723,000 |
| 2011/09/30 | 1,078 | 1,110 | 1,056 | 1,093 | 1,217,700 |
| 2011/09/29 | 1,022 | 1,077 | 1,001 | 1,076 | 1,667,600 |
| 2011/09/28 | 1,116 | 1,136 | 1,047 | 1,056 | 1,192,700 |
| 2011/09/27 | 1,100 | 1,125 | 1,095 | 1,113 | 665,500 |
| 2011/09/26 | 1,151 | 1,152 | 1,062 | 1,065 | 1,063,200 |
| 2011/09/22 | 1,150 | 1,165 | 1,137 | 1,145 | 700,900 |
| 2011/09/21 | 1,173 | 1,177 | 1,151 | 1,166 | 695,400 |
| 2011/09/20 | 1,175 | 1,176 | 1,140 | 1,174 | 1,111,000 |
| 2011/09/16 | 1,151 | 1,215 | 1,148 | 1,205 | 1,295,700 |
| 2011/09/15 | 1,120 | 1,130 | 1,111 | 1,122 | 736,600 |
| 2011/09/14 | 1,129 | 1,169 | 1,084 | 1,090 | 1,292,500 |
| 2011/09/13 | 1,123 | 1,165 | 1,120 | 1,145 | 948,100 |
| 2011/09/12 | 1,120 | 1,142 | 1,102 | 1,115 | 1,723,700 |
| 2011/09/09 | 1,229 | 1,229 | 1,147 | 1,155 | 1,919,700 |
| 2011/09/08 | 1,285 | 1,294 | 1,206 | 1,229 | 1,659,700 |
| 2011/09/07 | 1,266 | 1,294 | 1,260 | 1,266 | 1,302,000 |
| 2011/09/06 | 1,318 | 1,320 | 1,235 | 1,241 | 1,267,500 |
| 2011/09/05 | 1,367 | 1,373 | 1,325 | 1,337 | 875,100 |
| 2011/09/02 | 1,449 | 1,450 | 1,402 | 1,414 | 692,900 |
| 2011/09/01 | 1,457 | 1,478 | 1,447 | 1,462 | 563,400 |
| 2011/08/31 | 1,445 | 1,452 | 1,427 | 1,440 | 449,800 |
| 2011/08/30 | 1,442 | 1,463 | 1,426 | 1,452 | 666,900 |
| 2011/08/29 | 1,398 | 1,440 | 1,391 | 1,414 | 894,300 |
| 2011/08/26 | 1,353 | 1,399 | 1,336 | 1,397 | 669,600 |
| 2011/08/25 | 1,342 | 1,387 | 1,331 | 1,369 | 793,300 |
| 2011/08/24 | 1,337 | 1,372 | 1,286 | 1,295 | 605,200 |
| 2011/08/23 | 1,300 | 1,319 | 1,280 | 1,313 | 630,000 |
| 2011/08/22 | 1,326 | 1,373 | 1,282 | 1,286 | 761,500 |
| 2011/08/19 | 1,373 | 1,393 | 1,324 | 1,329 | 942,700 |
| 2011/08/18 | 1,463 | 1,464 | 1,391 | 1,403 | 964,200 |
| 2011/08/17 | 1,493 | 1,504 | 1,475 | 1,480 | 1,000,500 |
| 2011/08/16 | 1,471 | 1,498 | 1,469 | 1,493 | 731,700 |
| 2011/08/15 | 1,486 | 1,505 | 1,466 | 1,470 | 682,000 |
| 2011/08/12 | 1,479 | 1,486 | 1,434 | 1,451 | 831,400 |
| 2011/08/11 | 1,413 | 1,458 | 1,410 | 1,437 | 1,142,700 |
| 2011/08/10 | 1,546 | 1,560 | 1,456 | 1,459 | 2,087,900 |
| 2011/08/09 | 1,517 | 1,517 | 1,382 | 1,506 | 3,714,500 |
| 2011/08/08 | 1,663 | 1,689 | 1,600 | 1,637 | 1,071,700 |
| 2011/08/05 | 1,651 | 1,713 | 1,643 | 1,703 | 1,310,700 |
| 2011/08/04 | 1,800 | 1,800 | 1,752 | 1,765 | 949,900 |
| 2011/08/03 | 1,817 | 1,817 | 1,770 | 1,786 | 902,700 |
| 2011/08/02 | 1,888 | 1,904 | 1,833 | 1,854 | 1,259,500 |
| 2011/08/01 | 1,858 | 1,935 | 1,857 | 1,920 | 1,246,100 |
| 2011/07/29 | 1,860 | 1,864 | 1,814 | 1,823 | 459,500 |
| 2011/07/28 | 1,870 | 1,877 | 1,854 | 1,857 | 371,500 |
| 2011/07/27 | 1,876 | 1,887 | 1,865 | 1,887 | 481,600 |
| 2011/07/26 | 1,894 | 1,897 | 1,872 | 1,893 | 354,700 |
| 2011/07/25 | 1,906 | 1,909 | 1,880 | 1,884 | 614,900 |
| 2011/07/22 | 1,918 | 1,927 | 1,899 | 1,906 | 629,200 |
| 2011/07/21 | 1,873 | 1,930 | 1,872 | 1,922 | 1,109,700 |
| 2011/07/20 | 1,882 | 1,900 | 1,860 | 1,865 | 624,900 |
| 2011/07/19 | 1,833 | 1,878 | 1,832 | 1,872 | 841,100 |
| 2011/07/15 | 1,827 | 1,842 | 1,815 | 1,836 | 444,600 |
| 2011/07/14 | 1,843 | 1,844 | 1,823 | 1,830 | 401,900 |
| 2011/07/13 | 1,814 | 1,841 | 1,807 | 1,836 | 625,400 |
| 2011/07/12 | 1,830 | 1,841 | 1,814 | 1,818 | 743,500 |
| 2011/07/11 | 1,808 | 1,844 | 1,797 | 1,831 | 1,021,900 |
| 2011/07/08 | 1,800 | 1,807 | 1,784 | 1,792 | 462,100 |
| 2011/07/07 | 1,794 | 1,809 | 1,778 | 1,794 | 369,400 |
| 2011/07/06 | 1,778 | 1,794 | 1,771 | 1,794 | 499,000 |
| 2011/07/05 | 1,787 | 1,813 | 1,767 | 1,774 | 777,900 |
| 2011/07/04 | 1,839 | 1,849 | 1,783 | 1,791 | 801,200 |
| 2011/07/01 | 1,767 | 1,833 | 1,761 | 1,822 | 958,800 |
| 2011/06/30 | 1,770 | 1,770 | 1,746 | 1,751 | 570,000 |
| 2011/06/29 | 1,773 | 1,775 | 1,758 | 1,769 | 467,000 |
| 2011/06/28 | 1,810 | 1,812 | 1,734 | 1,746 | 958,000 |
| 2011/06/27 | 1,776 | 1,811 | 1,773 | 1,788 | 475,000 |
| 2011/06/24 | 1,789 | 1,814 | 1,774 | 1,787 | 793,000 |
| 2011/06/23 | 1,830 | 1,830 | 1,786 | 1,786 | 1,032,000 |
| 2011/06/22 | 1,831 | 1,854 | 1,826 | 1,835 | 943,000 |
| 2011/06/21 | 1,833 | 1,838 | 1,801 | 1,825 | 846,000 |
| 2011/06/20 | 1,801 | 1,861 | 1,799 | 1,833 | 1,817,000 |
| 2011/06/17 | 1,772 | 1,798 | 1,762 | 1,779 | 770,000 |
| 2011/06/16 | 1,770 | 1,779 | 1,752 | 1,752 | 447,000 |
| 2011/06/15 | 1,800 | 1,800 | 1,779 | 1,782 | 769,000 |
| 2011/06/14 | 1,749 | 1,799 | 1,749 | 1,791 | 834,000 |
| 2011/06/13 | 1,760 | 1,772 | 1,737 | 1,739 | 725,000 |
| 2011/06/10 | 1,761 | 1,781 | 1,758 | 1,772 | 760,000 |
| 2011/06/09 | 1,750 | 1,763 | 1,730 | 1,760 | 432,000 |
| 2011/06/08 | 1,750 | 1,755 | 1,739 | 1,755 | 475,000 |
| 2011/06/07 | 1,743 | 1,761 | 1,732 | 1,747 | 707,000 |
| 2011/06/06 | 1,749 | 1,755 | 1,726 | 1,746 | 794,000 |
| 2011/06/03 | 1,785 | 1,786 | 1,752 | 1,760 | 732,000 |
| 2011/06/02 | 1,789 | 1,799 | 1,775 | 1,785 | 1,011,000 |
| 2011/06/01 | 1,775 | 1,809 | 1,750 | 1,804 | 1,414,000 |
| 2011/05/31 | 1,746 | 1,786 | 1,740 | 1,774 | 1,889,000 |
| 2011/05/30 | 1,676 | 1,750 | 1,669 | 1,745 | 2,531,000 |
| 2011/05/27 | 1,646 | 1,682 | 1,623 | 1,670 | 1,126,000 |
| 2011/05/26 | 1,587 | 1,652 | 1,585 | 1,645 | 1,342,000 |
| 2011/05/25 | 1,557 | 1,573 | 1,546 | 1,559 | 498,000 |
| 2011/05/24 | 1,550 | 1,575 | 1,550 | 1,559 | 664,000 |
| 2011/05/23 | 1,580 | 1,590 | 1,553 | 1,569 | 1,228,000 |
| 2011/05/20 | 1,630 | 1,637 | 1,584 | 1,588 | 811,000 |
| 2011/05/19 | 1,655 | 1,661 | 1,627 | 1,647 | 570,000 |
| 2011/05/18 | 1,613 | 1,656 | 1,602 | 1,655 | 433,000 |
| 2011/05/17 | 1,620 | 1,620 | 1,585 | 1,616 | 858,000 |
| 2011/05/16 | 1,635 | 1,647 | 1,608 | 1,623 | 900,000 |
| 2011/05/13 | 1,702 | 1,705 | 1,640 | 1,658 | 1,020,000 |
| 2011/05/12 | 1,669 | 1,712 | 1,661 | 1,694 | 927,000 |
| 2011/05/11 | 1,696 | 1,698 | 1,674 | 1,680 | 441,000 |
| 2011/05/10 | 1,658 | 1,696 | 1,653 | 1,692 | 597,000 |
| 2011/05/09 | 1,681 | 1,683 | 1,651 | 1,658 | 635,000 |
| 2011/05/06 | 1,642 | 1,678 | 1,642 | 1,674 | 412,000 |
| 2011/05/02 | 1,677 | 1,700 | 1,677 | 1,686 | 739,000 |
| 2011/04/28 | 1,657 | 1,675 | 1,644 | 1,675 | 1,013,000 |
| 2011/04/27 | 1,620 | 1,652 | 1,620 | 1,646 | 986,000 |
| 2011/04/26 | 1,598 | 1,616 | 1,589 | 1,611 | 330,000 |
| 2011/04/25 | 1,600 | 1,610 | 1,586 | 1,599 | 406,000 |
| 2011/04/22 | 1,625 | 1,625 | 1,600 | 1,606 | 784,000 |
| 2011/04/21 | 1,606 | 1,631 | 1,597 | 1,627 | 950,000 |
| 2011/04/20 | 1,608 | 1,609 | 1,585 | 1,594 | 517,000 |
| 2011/04/19 | 1,597 | 1,620 | 1,594 | 1,601 | 730,000 |
| 2011/04/18 | 1,616 | 1,620 | 1,601 | 1,613 | 489,000 |
| 2011/04/15 | 1,598 | 1,613 | 1,584 | 1,600 | 866,000 |
| 2011/04/14 | 1,574 | 1,609 | 1,570 | 1,601 | 1,273,000 |
| 2011/04/13 | 1,510 | 1,578 | 1,503 | 1,574 | 753,000 |
| 2011/04/12 | 1,547 | 1,562 | 1,512 | 1,519 | 655,000 |
| 2011/04/11 | 1,559 | 1,573 | 1,547 | 1,551 | 366,000 |
| 2011/04/08 | 1,548 | 1,573 | 1,542 | 1,556 | 713,000 |
| 2011/04/07 | 1,554 | 1,569 | 1,546 | 1,561 | 560,000 |
| 2011/04/06 | 1,581 | 1,581 | 1,540 | 1,564 | 462,000 |
| 2011/04/05 | 1,570 | 1,587 | 1,555 | 1,571 | 513,000 |
| 2011/04/04 | 1,590 | 1,603 | 1,576 | 1,583 | 421,000 |
| 2011/04/01 | 1,591 | 1,607 | 1,582 | 1,585 | 797,000 |
| 2011/03/31 | 1,575 | 1,599 | 1,559 | 1,596 | 1,101,000 |
| 2011/03/30 | 1,532 | 1,589 | 1,532 | 1,580 | 1,334,000 |
| 2011/03/29 | 1,414 | 1,528 | 1,414 | 1,526 | 1,366,000 |
| 2011/03/28 | 1,424 | 1,434 | 1,403 | 1,433 | 377,000 |
| 2011/03/25 | 1,457 | 1,457 | 1,411 | 1,429 | 558,000 |
| 2011/03/24 | 1,447 | 1,460 | 1,416 | 1,439 | 737,000 |
| 2011/03/23 | 1,447 | 1,485 | 1,416 | 1,463 | 1,004,000 |
| 2011/03/22 | 1,450 | 1,453 | 1,418 | 1,448 | 578,000 |
| 2011/03/18 | 1,327 | 1,423 | 1,327 | 1,373 | 934,000 |
| 2011/03/17 | 1,251 | 1,346 | 1,251 | 1,323 | 1,163,000 |
| 2011/03/16 | 1,230 | 1,347 | 1,230 | 1,341 | 1,385,000 |
| 2011/03/15 | 1,230 | 1,255 | 1,011 | 1,200 | 2,433,000 |
| 2011/03/14 | 1,255 | 1,349 | 1,255 | 1,290 | 1,276,000 |
| 2011/03/11 | 1,472 | 1,483 | 1,435 | 1,435 | 1,378,000 |
| 2011/03/10 | 1,511 | 1,516 | 1,486 | 1,494 | 501,000 |
| 2011/03/09 | 1,529 | 1,535 | 1,513 | 1,518 | 463,000 |
| 2011/03/08 | 1,520 | 1,543 | 1,518 | 1,520 | 414,000 |
| 2011/03/07 | 1,553 | 1,553 | 1,523 | 1,534 | 386,000 |
| 2011/03/04 | 1,580 | 1,580 | 1,550 | 1,568 | 536,000 |
| 2011/03/03 | 1,556 | 1,566 | 1,546 | 1,553 | 355,000 |
| 2011/03/02 | 1,567 | 1,567 | 1,535 | 1,538 | 515,000 |
| 2011/03/01 | 1,578 | 1,591 | 1,562 | 1,583 | 732,000 |
| 2011/02/28 | 1,527 | 1,584 | 1,510 | 1,578 | 1,140,000 |
| 2011/02/25 | 1,514 | 1,525 | 1,505 | 1,519 | 538,000 |
| 2011/02/24 | 1,511 | 1,532 | 1,501 | 1,519 | 1,019,000 |
| 2011/02/23 | 1,503 | 1,546 | 1,502 | 1,525 | 737,000 |
| 2011/02/22 | 1,548 | 1,550 | 1,521 | 1,532 | 886,000 |
| 2011/02/21 | 1,566 | 1,566 | 1,548 | 1,552 | 737,000 |
| 2011/02/18 | 1,566 | 1,566 | 1,548 | 1,559 | 781,000 |
| 2011/02/17 | 1,566 | 1,573 | 1,553 | 1,558 | 834,000 |
| 2011/02/16 | 1,578 | 1,582 | 1,558 | 1,562 | 731,000 |
| 2011/02/15 | 1,582 | 1,584 | 1,560 | 1,570 | 827,000 |
| 2011/02/14 | 1,537 | 1,584 | 1,536 | 1,583 | 1,382,000 |
| 2011/02/10 | 1,527 | 1,543 | 1,514 | 1,537 | 893,000 |
| 2011/02/09 | 1,571 | 1,574 | 1,513 | 1,526 | 1,649,000 |
| 2011/02/08 | 1,575 | 1,581 | 1,547 | 1,564 | 2,021,000 |
| 2011/02/07 | 1,659 | 1,664 | 1,569 | 1,585 | 4,037,000 |
| 2011/02/04 | 1,684 | 1,685 | 1,665 | 1,666 | 448,000 |
| 2011/02/03 | 1,673 | 1,699 | 1,669 | 1,671 | 952,000 |
| 2011/02/02 | 1,685 | 1,685 | 1,655 | 1,673 | 1,019,000 |
| 2011/02/01 | 1,632 | 1,675 | 1,618 | 1,662 | 1,795,000 |
| 2011/01/31 | 1,540 | 1,657 | 1,540 | 1,639 | 2,899,000 |
| 2011/01/28 | 1,586 | 1,600 | 1,567 | 1,576 | 898,000 |
| 2011/01/27 | 1,607 | 1,614 | 1,591 | 1,593 | 696,000 |
| 2011/01/26 | 1,594 | 1,619 | 1,594 | 1,610 | 379,000 |
| 2011/01/25 | 1,615 | 1,619 | 1,587 | 1,600 | 875,000 |
| 2011/01/24 | 1,568 | 1,601 | 1,548 | 1,591 | 1,257,000 |
| 2011/01/21 | 1,599 | 1,604 | 1,530 | 1,554 | 1,647,000 |
| 2011/01/20 | 1,585 | 1,610 | 1,571 | 1,598 | 1,074,000 |
| 2011/01/19 | 1,591 | 1,602 | 1,576 | 1,601 | 684,000 |
| 2011/01/18 | 1,572 | 1,609 | 1,560 | 1,580 | 1,023,000 |
| 2011/01/17 | 1,618 | 1,625 | 1,562 | 1,578 | 1,505,000 |
| 2011/01/14 | 1,626 | 1,638 | 1,611 | 1,617 | 692,000 |
| 2011/01/13 | 1,639 | 1,648 | 1,621 | 1,624 | 1,045,000 |
| 2011/01/12 | 1,619 | 1,641 | 1,615 | 1,630 | 1,469,000 |
| 2011/01/11 | 1,620 | 1,630 | 1,604 | 1,608 | 1,328,000 |
| 2011/01/07 | 1,555 | 1,609 | 1,550 | 1,602 | 1,827,000 |
| 2011/01/06 | 1,546 | 1,555 | 1,539 | 1,549 | 694,000 |
| 2011/01/05 | 1,556 | 1,562 | 1,536 | 1,543 | 628,000 |
| 2011/01/04 | 1,553 | 1,563 | 1,541 | 1,556 | 502,000 |