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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,280 | 1,298 | 1,270 | 1,270 | 316,600 |
| 2014/12/29 | 1,300 | 1,300 | 1,267 | 1,284 | 340,200 |
| 2014/12/26 | 1,301 | 1,314 | 1,300 | 1,305 | 299,900 |
| 2014/12/25 | 1,315 | 1,315 | 1,284 | 1,295 | 404,500 |
| 2014/12/24 | 1,282 | 1,318 | 1,271 | 1,317 | 851,000 |
| 2014/12/22 | 1,250 | 1,266 | 1,243 | 1,262 | 311,600 |
| 2014/12/19 | 1,257 | 1,257 | 1,235 | 1,250 | 442,000 |
| 2014/12/18 | 1,222 | 1,234 | 1,215 | 1,223 | 278,400 |
| 2014/12/17 | 1,177 | 1,211 | 1,177 | 1,199 | 407,500 |
| 2014/12/16 | 1,194 | 1,198 | 1,175 | 1,176 | 439,100 |
| 2014/12/15 | 1,235 | 1,237 | 1,212 | 1,212 | 510,600 |
| 2014/12/12 | 1,258 | 1,276 | 1,250 | 1,250 | 741,200 |
| 2014/12/11 | 1,271 | 1,288 | 1,257 | 1,264 | 937,300 |
| 2014/12/10 | 1,280 | 1,300 | 1,271 | 1,286 | 886,100 |
| 2014/12/09 | 1,301 | 1,308 | 1,290 | 1,292 | 458,200 |
| 2014/12/08 | 1,309 | 1,313 | 1,294 | 1,309 | 301,200 |
| 2014/12/05 | 1,289 | 1,300 | 1,276 | 1,298 | 388,600 |
| 2014/12/04 | 1,309 | 1,317 | 1,285 | 1,288 | 421,800 |
| 2014/12/03 | 1,295 | 1,304 | 1,286 | 1,300 | 640,700 |
| 2014/12/02 | 1,270 | 1,292 | 1,256 | 1,284 | 781,900 |
| 2014/12/01 | 1,266 | 1,283 | 1,253 | 1,282 | 659,200 |
| 2014/11/28 | 1,260 | 1,272 | 1,258 | 1,266 | 342,200 |
| 2014/11/27 | 1,272 | 1,275 | 1,259 | 1,260 | 375,700 |
| 2014/11/26 | 1,290 | 1,291 | 1,271 | 1,278 | 656,700 |
| 2014/11/25 | 1,299 | 1,299 | 1,280 | 1,295 | 448,200 |
| 2014/11/21 | 1,258 | 1,285 | 1,241 | 1,281 | 708,100 |
| 2014/11/20 | 1,253 | 1,257 | 1,238 | 1,251 | 413,100 |
| 2014/11/19 | 1,254 | 1,256 | 1,232 | 1,240 | 703,700 |
| 2014/11/18 | 1,231 | 1,241 | 1,211 | 1,241 | 796,300 |
| 2014/11/17 | 1,300 | 1,301 | 1,222 | 1,229 | 1,556,300 |
| 2014/11/14 | 1,310 | 1,315 | 1,295 | 1,306 | 506,000 |
| 2014/11/13 | 1,271 | 1,310 | 1,265 | 1,295 | 707,100 |
| 2014/11/12 | 1,280 | 1,287 | 1,260 | 1,262 | 472,500 |
| 2014/11/11 | 1,253 | 1,268 | 1,252 | 1,267 | 436,300 |
| 2014/11/10 | 1,261 | 1,271 | 1,252 | 1,253 | 737,600 |
| 2014/11/07 | 1,286 | 1,289 | 1,277 | 1,284 | 315,400 |
| 2014/11/06 | 1,285 | 1,303 | 1,275 | 1,284 | 421,700 |
| 2014/11/05 | 1,290 | 1,307 | 1,275 | 1,280 | 600,500 |
| 2014/11/04 | 1,331 | 1,335 | 1,257 | 1,302 | 1,819,000 |
| 2014/10/31 | 1,315 | 1,353 | 1,303 | 1,331 | 473,000 |
| 2014/10/30 | 1,315 | 1,335 | 1,286 | 1,291 | 661,800 |
| 2014/10/29 | 1,280 | 1,320 | 1,275 | 1,302 | 499,500 |
| 2014/10/28 | 1,271 | 1,282 | 1,256 | 1,267 | 404,300 |
| 2014/10/27 | 1,295 | 1,307 | 1,266 | 1,285 | 402,800 |
| 2014/10/24 | 1,315 | 1,316 | 1,284 | 1,291 | 374,300 |
| 2014/10/23 | 1,278 | 1,305 | 1,270 | 1,291 | 612,400 |
| 2014/10/22 | 1,317 | 1,321 | 1,268 | 1,281 | 1,004,400 |
| 2014/10/21 | 1,335 | 1,335 | 1,297 | 1,298 | 346,000 |
| 2014/10/20 | 1,339 | 1,355 | 1,322 | 1,336 | 279,000 |
| 2014/10/17 | 1,293 | 1,316 | 1,282 | 1,284 | 259,800 |
| 2014/10/16 | 1,300 | 1,306 | 1,289 | 1,292 | 370,900 |
| 2014/10/15 | 1,322 | 1,337 | 1,309 | 1,320 | 316,100 |
| 2014/10/14 | 1,324 | 1,339 | 1,317 | 1,322 | 425,900 |
| 2014/10/10 | 1,384 | 1,388 | 1,360 | 1,367 | 499,300 |
| 2014/10/09 | 1,435 | 1,454 | 1,403 | 1,403 | 389,200 |
| 2014/10/08 | 1,450 | 1,474 | 1,430 | 1,433 | 727,000 |
| 2014/10/07 | 1,490 | 1,501 | 1,451 | 1,464 | 1,075,300 |
| 2014/10/06 | 1,550 | 1,553 | 1,530 | 1,537 | 434,300 |
| 2014/10/03 | 1,494 | 1,529 | 1,490 | 1,522 | 274,300 |
| 2014/10/02 | 1,546 | 1,548 | 1,498 | 1,501 | 497,100 |
| 2014/10/01 | 1,587 | 1,604 | 1,572 | 1,581 | 612,300 |
| 2014/09/30 | 1,540 | 1,594 | 1,535 | 1,588 | 981,000 |
| 2014/09/29 | 1,545 | 1,565 | 1,521 | 1,530 | 901,900 |
| 2014/09/26 | 1,445 | 1,525 | 1,443 | 1,495 | 1,149,800 |
| 2014/09/25 | 1,464 | 1,472 | 1,451 | 1,467 | 464,800 |
| 2014/09/24 | 1,450 | 1,470 | 1,450 | 1,458 | 324,500 |
| 2014/09/22 | 1,465 | 1,465 | 1,443 | 1,454 | 206,500 |
| 2014/09/19 | 1,452 | 1,460 | 1,438 | 1,460 | 367,400 |
| 2014/09/18 | 1,475 | 1,476 | 1,450 | 1,452 | 364,500 |
| 2014/09/17 | 1,469 | 1,497 | 1,468 | 1,476 | 328,900 |
| 2014/09/16 | 1,450 | 1,473 | 1,450 | 1,470 | 341,200 |
| 2014/09/12 | 1,460 | 1,476 | 1,447 | 1,454 | 586,200 |
| 2014/09/11 | 1,520 | 1,523 | 1,472 | 1,483 | 293,700 |
| 2014/09/10 | 1,481 | 1,515 | 1,414 | 1,510 | 605,400 |
| 2014/09/09 | 1,520 | 1,527 | 1,507 | 1,513 | 166,400 |
| 2014/09/08 | 1,510 | 1,519 | 1,482 | 1,513 | 254,400 |
| 2014/09/05 | 1,529 | 1,529 | 1,496 | 1,502 | 293,300 |
| 2014/09/04 | 1,518 | 1,531 | 1,508 | 1,523 | 412,300 |
| 2014/09/03 | 1,489 | 1,511 | 1,478 | 1,506 | 365,100 |
| 2014/09/02 | 1,468 | 1,491 | 1,462 | 1,482 | 274,800 |
| 2014/09/01 | 1,463 | 1,475 | 1,456 | 1,464 | 206,500 |
| 2014/08/29 | 1,461 | 1,472 | 1,456 | 1,460 | 187,300 |
| 2014/08/28 | 1,478 | 1,480 | 1,466 | 1,476 | 206,700 |
| 2014/08/27 | 1,480 | 1,497 | 1,474 | 1,482 | 373,500 |
| 2014/08/26 | 1,519 | 1,523 | 1,495 | 1,501 | 176,600 |
| 2014/08/25 | 1,500 | 1,523 | 1,493 | 1,521 | 191,300 |
| 2014/08/22 | 1,539 | 1,546 | 1,502 | 1,509 | 212,500 |
| 2014/08/21 | 1,543 | 1,546 | 1,523 | 1,534 | 240,600 |
| 2014/08/20 | 1,542 | 1,558 | 1,530 | 1,543 | 319,600 |
| 2014/08/19 | 1,552 | 1,554 | 1,516 | 1,523 | 328,100 |
| 2014/08/18 | 1,537 | 1,552 | 1,524 | 1,530 | 257,800 |
| 2014/08/15 | 1,529 | 1,563 | 1,526 | 1,545 | 475,200 |
| 2014/08/14 | 1,479 | 1,511 | 1,479 | 1,510 | 262,500 |
| 2014/08/13 | 1,472 | 1,486 | 1,467 | 1,479 | 222,400 |
| 2014/08/12 | 1,492 | 1,502 | 1,473 | 1,482 | 261,800 |
| 2014/08/11 | 1,462 | 1,524 | 1,454 | 1,507 | 612,600 |
| 2014/08/08 | 1,480 | 1,488 | 1,431 | 1,439 | 282,100 |
| 2014/08/07 | 1,475 | 1,491 | 1,462 | 1,485 | 264,500 |
| 2014/08/06 | 1,502 | 1,504 | 1,468 | 1,477 | 376,100 |
| 2014/08/05 | 1,577 | 1,580 | 1,503 | 1,509 | 858,400 |
| 2014/08/04 | 1,554 | 1,614 | 1,547 | 1,589 | 1,180,800 |
| 2014/08/01 | 1,501 | 1,513 | 1,483 | 1,504 | 479,100 |
| 2014/07/31 | 1,530 | 1,534 | 1,508 | 1,513 | 379,000 |
| 2014/07/30 | 1,543 | 1,554 | 1,503 | 1,520 | 691,900 |
| 2014/07/29 | 1,565 | 1,574 | 1,543 | 1,548 | 361,800 |
| 2014/07/28 | 1,580 | 1,591 | 1,561 | 1,567 | 198,000 |
| 2014/07/25 | 1,598 | 1,598 | 1,576 | 1,579 | 243,000 |
| 2014/07/24 | 1,574 | 1,586 | 1,561 | 1,579 | 279,600 |
| 2014/07/23 | 1,573 | 1,609 | 1,553 | 1,555 | 452,300 |
| 2014/07/22 | 1,575 | 1,585 | 1,569 | 1,572 | 296,700 |
| 2014/07/18 | 1,604 | 1,605 | 1,572 | 1,581 | 349,500 |
| 2014/07/17 | 1,657 | 1,660 | 1,606 | 1,615 | 371,000 |
| 2014/07/16 | 1,614 | 1,653 | 1,614 | 1,645 | 260,000 |
| 2014/07/15 | 1,627 | 1,633 | 1,608 | 1,630 | 379,400 |
| 2014/07/14 | 1,628 | 1,630 | 1,603 | 1,629 | 265,400 |
| 2014/07/11 | 1,650 | 1,658 | 1,623 | 1,646 | 376,000 |
| 2014/07/10 | 1,631 | 1,695 | 1,627 | 1,648 | 1,348,600 |
| 2014/07/09 | 1,582 | 1,621 | 1,577 | 1,614 | 546,300 |
| 2014/07/08 | 1,582 | 1,613 | 1,556 | 1,603 | 561,000 |
| 2014/07/07 | 1,575 | 1,589 | 1,536 | 1,572 | 947,000 |
| 2014/07/04 | 1,624 | 1,632 | 1,562 | 1,570 | 749,900 |
| 2014/07/03 | 1,629 | 1,640 | 1,614 | 1,623 | 164,300 |
| 2014/07/02 | 1,658 | 1,666 | 1,625 | 1,628 | 203,400 |
| 2014/07/01 | 1,625 | 1,658 | 1,624 | 1,647 | 342,300 |
| 2014/06/30 | 1,562 | 1,611 | 1,544 | 1,607 | 549,400 |
| 2014/06/27 | 1,641 | 1,644 | 1,561 | 1,568 | 391,200 |
| 2014/06/26 | 1,621 | 1,631 | 1,607 | 1,615 | 272,800 |
| 2014/06/25 | 1,608 | 1,625 | 1,600 | 1,622 | 363,300 |
| 2014/06/24 | 1,605 | 1,628 | 1,588 | 1,627 | 528,700 |
| 2014/06/23 | 1,656 | 1,656 | 1,607 | 1,609 | 507,200 |
| 2014/06/20 | 1,651 | 1,662 | 1,634 | 1,651 | 491,700 |
| 2014/06/19 | 1,674 | 1,680 | 1,643 | 1,676 | 320,400 |
| 2014/06/18 | 1,647 | 1,681 | 1,633 | 1,670 | 386,300 |
| 2014/06/17 | 1,638 | 1,666 | 1,638 | 1,646 | 270,100 |
| 2014/06/16 | 1,662 | 1,666 | 1,640 | 1,651 | 345,400 |
| 2014/06/13 | 1,655 | 1,687 | 1,651 | 1,684 | 309,900 |
| 2014/06/12 | 1,650 | 1,667 | 1,637 | 1,667 | 271,200 |
| 2014/06/11 | 1,666 | 1,688 | 1,647 | 1,669 | 496,100 |
| 2014/06/10 | 1,708 | 1,708 | 1,647 | 1,671 | 620,800 |
| 2014/06/09 | 1,702 | 1,710 | 1,656 | 1,670 | 647,400 |
| 2014/06/06 | 1,730 | 1,730 | 1,697 | 1,708 | 241,700 |
| 2014/06/05 | 1,734 | 1,734 | 1,701 | 1,717 | 430,400 |
| 2014/06/04 | 1,739 | 1,739 | 1,691 | 1,710 | 482,100 |
| 2014/06/03 | 1,718 | 1,749 | 1,715 | 1,740 | 907,400 |
| 2014/06/02 | 1,647 | 1,717 | 1,647 | 1,693 | 740,300 |
| 2014/05/30 | 1,680 | 1,685 | 1,640 | 1,644 | 612,800 |
| 2014/05/29 | 1,635 | 1,729 | 1,635 | 1,675 | 1,299,200 |
| 2014/05/28 | 1,558 | 1,636 | 1,543 | 1,623 | 880,800 |
| 2014/05/27 | 1,569 | 1,580 | 1,549 | 1,556 | 513,500 |
| 2014/05/26 | 1,566 | 1,569 | 1,541 | 1,551 | 575,900 |
| 2014/05/23 | 1,552 | 1,580 | 1,533 | 1,570 | 901,200 |
| 2014/05/22 | 1,570 | 1,594 | 1,555 | 1,577 | 815,500 |
| 2014/05/21 | 1,596 | 1,614 | 1,572 | 1,584 | 972,000 |
| 2014/05/20 | 1,585 | 1,629 | 1,572 | 1,602 | 828,100 |
| 2014/05/19 | 1,569 | 1,644 | 1,568 | 1,601 | 1,802,100 |
| 2014/05/16 | 1,564 | 1,578 | 1,535 | 1,566 | 1,286,800 |
| 2014/05/15 | 1,546 | 1,613 | 1,512 | 1,585 | 3,224,100 |
| 2014/05/14 | 1,327 | 1,383 | 1,299 | 1,356 | 621,200 |
| 2014/05/13 | 1,350 | 1,386 | 1,326 | 1,336 | 598,900 |
| 2014/05/12 | 1,342 | 1,348 | 1,312 | 1,327 | 374,900 |
| 2014/05/09 | 1,347 | 1,366 | 1,337 | 1,359 | 329,100 |
| 2014/05/08 | 1,362 | 1,362 | 1,342 | 1,347 | 300,400 |
| 2014/05/07 | 1,366 | 1,375 | 1,349 | 1,362 | 365,500 |
| 2014/05/02 | 1,430 | 1,456 | 1,366 | 1,397 | 677,100 |
| 2014/05/01 | 1,382 | 1,392 | 1,366 | 1,389 | 336,900 |
| 2014/04/30 | 1,385 | 1,413 | 1,366 | 1,382 | 467,500 |
| 2014/04/28 | 1,407 | 1,420 | 1,376 | 1,382 | 450,900 |
| 2014/04/25 | 1,380 | 1,428 | 1,373 | 1,412 | 1,163,200 |
| 2014/04/24 | 1,328 | 1,346 | 1,311 | 1,320 | 390,000 |
| 2014/04/23 | 1,334 | 1,341 | 1,324 | 1,337 | 165,100 |
| 2014/04/22 | 1,363 | 1,382 | 1,339 | 1,341 | 270,500 |
| 2014/04/21 | 1,347 | 1,377 | 1,343 | 1,352 | 254,400 |
| 2014/04/18 | 1,349 | 1,354 | 1,326 | 1,346 | 319,700 |
| 2014/04/17 | 1,363 | 1,407 | 1,325 | 1,335 | 1,430,600 |
| 2014/04/16 | 1,294 | 1,380 | 1,294 | 1,361 | 1,046,400 |
| 2014/04/15 | 1,240 | 1,260 | 1,240 | 1,247 | 147,400 |
| 2014/04/14 | 1,270 | 1,271 | 1,239 | 1,240 | 312,000 |
| 2014/04/11 | 1,270 | 1,289 | 1,269 | 1,276 | 237,200 |
| 2014/04/10 | 1,328 | 1,339 | 1,303 | 1,306 | 304,900 |
| 2014/04/09 | 1,338 | 1,341 | 1,307 | 1,328 | 391,200 |
| 2014/04/08 | 1,380 | 1,398 | 1,354 | 1,361 | 636,400 |
| 2014/04/07 | 1,389 | 1,423 | 1,379 | 1,393 | 615,900 |
| 2014/04/04 | 1,357 | 1,397 | 1,357 | 1,391 | 1,075,300 |
| 2014/04/03 | 1,350 | 1,384 | 1,333 | 1,357 | 911,700 |
| 2014/04/02 | 1,323 | 1,329 | 1,286 | 1,321 | 509,100 |
| 2014/04/01 | 1,325 | 1,336 | 1,307 | 1,328 | 422,300 |
| 2014/03/31 | 1,317 | 1,356 | 1,289 | 1,313 | 621,500 |
| 2014/03/28 | 1,273 | 1,304 | 1,265 | 1,289 | 496,600 |
| 2014/03/27 | 1,310 | 1,313 | 1,275 | 1,299 | 445,500 |
| 2014/03/26 | 1,330 | 1,341 | 1,292 | 1,333 | 371,600 |
| 2014/03/25 | 1,333 | 1,363 | 1,329 | 1,339 | 558,100 |
| 2014/03/24 | 1,290 | 1,374 | 1,280 | 1,334 | 1,004,200 |
| 2014/03/20 | 1,294 | 1,310 | 1,259 | 1,260 | 355,000 |
| 2014/03/19 | 1,260 | 1,283 | 1,232 | 1,274 | 280,200 |
| 2014/03/18 | 1,257 | 1,260 | 1,220 | 1,242 | 449,200 |
| 2014/03/17 | 1,275 | 1,294 | 1,235 | 1,245 | 502,000 |
| 2014/03/14 | 1,269 | 1,289 | 1,257 | 1,268 | 340,800 |
| 2014/03/13 | 1,310 | 1,324 | 1,303 | 1,308 | 150,000 |
| 2014/03/12 | 1,320 | 1,328 | 1,302 | 1,310 | 245,900 |
| 2014/03/11 | 1,327 | 1,349 | 1,327 | 1,344 | 200,200 |
| 2014/03/10 | 1,320 | 1,350 | 1,317 | 1,331 | 404,700 |
| 2014/03/07 | 1,321 | 1,329 | 1,305 | 1,316 | 295,200 |
| 2014/03/06 | 1,313 | 1,340 | 1,291 | 1,302 | 613,500 |
| 2014/03/05 | 1,280 | 1,332 | 1,276 | 1,304 | 1,045,100 |
| 2014/03/04 | 1,221 | 1,249 | 1,218 | 1,247 | 150,100 |
| 2014/03/03 | 1,225 | 1,236 | 1,213 | 1,232 | 330,600 |
| 2014/02/28 | 1,273 | 1,277 | 1,234 | 1,253 | 424,200 |
| 2014/02/27 | 1,255 | 1,296 | 1,252 | 1,276 | 586,500 |
| 2014/02/26 | 1,250 | 1,269 | 1,232 | 1,240 | 512,200 |
| 2014/02/25 | 1,220 | 1,259 | 1,217 | 1,249 | 720,500 |
| 2014/02/24 | 1,189 | 1,215 | 1,161 | 1,205 | 284,200 |
| 2014/02/21 | 1,176 | 1,187 | 1,166 | 1,184 | 121,700 |
| 2014/02/20 | 1,181 | 1,190 | 1,153 | 1,161 | 239,200 |
| 2014/02/19 | 1,171 | 1,191 | 1,162 | 1,181 | 320,200 |
| 2014/02/18 | 1,144 | 1,176 | 1,144 | 1,168 | 357,900 |
| 2014/02/17 | 1,142 | 1,145 | 1,121 | 1,135 | 345,500 |
| 2014/02/14 | 1,152 | 1,172 | 1,130 | 1,146 | 333,000 |
| 2014/02/13 | 1,152 | 1,153 | 1,135 | 1,148 | 223,000 |
| 2014/02/12 | 1,120 | 1,153 | 1,116 | 1,152 | 240,800 |
| 2014/02/10 | 1,070 | 1,118 | 1,059 | 1,113 | 351,500 |
| 2014/02/07 | 1,065 | 1,081 | 1,057 | 1,077 | 161,300 |
| 2014/02/06 | 1,028 | 1,052 | 1,018 | 1,038 | 183,800 |
| 2014/02/05 | 1,034 | 1,064 | 1,017 | 1,037 | 187,400 |
| 2014/02/04 | 1,032 | 1,052 | 1,022 | 1,033 | 366,000 |
| 2014/02/03 | 1,095 | 1,103 | 1,080 | 1,087 | 153,500 |
| 2014/01/31 | 1,084 | 1,109 | 1,075 | 1,101 | 274,000 |
| 2014/01/30 | 1,110 | 1,115 | 1,088 | 1,096 | 227,500 |
| 2014/01/29 | 1,117 | 1,136 | 1,115 | 1,135 | 115,900 |
| 2014/01/28 | 1,094 | 1,122 | 1,091 | 1,104 | 218,000 |
| 2014/01/27 | 1,090 | 1,095 | 1,082 | 1,089 | 206,100 |
| 2014/01/24 | 1,135 | 1,139 | 1,115 | 1,125 | 295,500 |
| 2014/01/23 | 1,158 | 1,158 | 1,143 | 1,145 | 153,900 |
| 2014/01/22 | 1,153 | 1,165 | 1,146 | 1,161 | 164,400 |
| 2014/01/21 | 1,156 | 1,160 | 1,142 | 1,153 | 181,200 |
| 2014/01/20 | 1,130 | 1,156 | 1,128 | 1,151 | 387,300 |
| 2014/01/17 | 1,111 | 1,127 | 1,109 | 1,121 | 268,900 |
| 2014/01/16 | 1,125 | 1,134 | 1,112 | 1,116 | 386,400 |
| 2014/01/15 | 1,126 | 1,129 | 1,111 | 1,121 | 259,700 |
| 2014/01/14 | 1,105 | 1,120 | 1,099 | 1,109 | 324,600 |
| 2014/01/10 | 1,120 | 1,130 | 1,098 | 1,128 | 322,600 |
| 2014/01/09 | 1,129 | 1,140 | 1,105 | 1,132 | 316,700 |
| 2014/01/08 | 1,092 | 1,132 | 1,071 | 1,130 | 426,800 |
| 2014/01/07 | 1,074 | 1,081 | 1,070 | 1,074 | 133,000 |
| 2014/01/06 | 1,079 | 1,085 | 1,069 | 1,076 | 146,700 |