6140 旭ダイヤモンド工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	560	560	540	553	39,000	553
1999-12-29	541	575	540	560	53,000	560
1999-12-28	579	580	550	550	67,000	550
1999-12-27	590	590	579	579	30,000	579
1999-12-24	573	575	565	565	82,000	565
1999-12-22	544	562	544	562	102,000	562
1999-12-21	549	550	532	549	81,000	549
1999-12-20	544	550	525	549	215,000	549
1999-12-17	540	540	520	529	425,000	529
1999-12-16	550	550	530	530	364,000	530
1999-12-15	554	555	550	550	88,000	550
1999-12-14	554	554	545	549	312,000	549
1999-12-13	575	575	543	546	372,000	546
1999-12-10	600	610	580	581	315,000	581
1999-12-09	615	616	595	610	140,000	610
1999-12-08	624	625	614	614	143,000	614
1999-12-07	636	636	613	624	266,000	624
1999-12-06	637	643	625	636	253,000	636
1999-12-03	660	670	639	647	480,000	647
1999-12-02	620	667	620	660	746,000	660
1999-12-01	585	620	580	610	761,000	610
1999-11-30	546	555	545	545	422,000	545
1999-11-29	548	548	535	536	430,000	536
1999-11-26	560	560	540	540	190,000	540
1999-11-25	575	580	560	560	130,000	560
1999-11-24	599	599	570	571	128,000	571
1999-11-22	623	623	600	600	46,000	600
1999-11-19	598	600	580	593	72,000	593
1999-11-18	595	601	591	598	87,000	598
1999-11-17	560	572	557	565	152,000	565
1999-11-16	527	557	527	555	87,000	555
1999-11-15	565	567	519	519	250,000	519
1999-11-12	594	600	561	567	121,000	567
1999-11-11	602	610	581	581	128,000	581
1999-11-10	620	625	602	611	125,000	611
1999-11-09	659	659	620	620	114,000	620
1999-11-08	670	670	655	655	57,000	655
1999-11-05	667	670	663	670	37,000	670
1999-11-04	651	667	651	667	33,000	667
1999-11-02	668	680	668	679	54,000	679
1999-11-01	679	679	652	667	46,000	667
1999-10-29	655	679	650	679	110,000	679
1999-10-28	645	650	645	646	36,000	646
1999-10-27	650	654	645	645	61,000	645
1999-10-26	667	668	653	653	74,000	653
1999-10-25	681	682	660	660	88,000	660
1999-10-22	680	681	670	681	40,000	681
1999-10-21	680	681	679	680	34,000	680
1999-10-20	679	687	678	687	39,000	687
1999-10-19	677	679	667	678	43,000	678
1999-10-18	690	690	676	677	46,000	677
1999-10-15	685	695	685	693	46,000	693
1999-10-14	670	671	666	666	59,000	666
1999-10-13	685	685	670	670	51,000	670
1999-10-12	676	700	670	686	80,000	686
1999-10-08	680	680	663	666	133,000	666
1999-10-07	702	702	675	680	96,000	680
1999-10-06	700	707	698	700	113,000	700
1999-10-05	727	727	700	702	81,000	702
1999-10-04	720	738	720	727	143,000	727
1999-10-01	690	715	688	715	123,000	715
1999-09-30	660	700	660	688	42,000	688
1999-09-29	681	681	660	660	31,000	660
1999-09-28	689	691	680	680	34,000	680
1999-09-27	689	689	680	683	38,000	683
1999-09-24	686	690	675	689	174,000	689
1999-09-22	700	705	691	695	58,000	695
1999-09-21	740	744	720	730	168,000	730
1999-09-20	739	748	739	740	138,000	740
1999-09-17	720	729	719	729	117,000	729
1999-09-16	730	730	700	725	83,000	725
1999-09-14	730	736	721	736	101,000	736
1999-09-13	711	734	711	734	149,000	734
1999-09-10	702	708	702	708	98,000	708
1999-09-09	690	702	690	702	59,000	702
1999-09-08	701	704	696	696	65,000	696
1999-09-07	703	710	701	701	72,000	701
1999-09-06	699	710	699	710	67,000	710
1999-09-03	705	710	695	701	88,000	701
1999-09-02	699	710	690	710	116,000	710
1999-09-01	687	690	675	677	110,000	677
1999-08-31	697	700	690	690	65,000	690
1999-08-30	687	691	686	690	33,000	690
1999-08-27	686	696	686	686	24,000	686
1999-08-26	700	700	686	686	45,000	686
1999-08-25	686	700	686	700	71,000	700
1999-08-24	685	690	685	686	64,000	686
1999-08-23	692	695	688	690	148,000	690
1999-08-20	690	690	684	688	140,000	688
1999-08-19	684	694	684	684	101,000	684
1999-08-18	694	694	686	686	132,000	686
1999-08-17	696	700	694	694	99,000	694
1999-08-16	690	697	690	694	128,000	694
1999-08-13	680	687	680	687	167,000	687
1999-08-12	680	688	677	680	180,000	680
1999-08-11	700	700	670	670	199,000	670
1999-08-10	703	716	700	703	57,000	703
1999-08-09	700	703	695	703	54,000	703
1999-08-06	703	710	700	702	111,000	702
1999-08-05	741	741	716	716	178,000	716
1999-08-04	740	749	740	741	76,000	741
1999-08-03	755	755	741	741	103,000	741
1999-08-02	764	764	750	755	98,000	755
1999-07-30	750	768	750	765	182,000	765
1999-07-29	729	753	729	750	167,000	750
1999-07-28	725	731	723	730	57,000	730
1999-07-27	726	727	721	723	58,000	723
1999-07-26	725	728	725	727	44,000	727
1999-07-23	716	725	716	725	96,000	725
1999-07-22	755	757	736	736	166,000	736
1999-07-21	752	760	752	755	137,000	755
1999-07-19	740	755	740	752	135,000	752
1999-07-16	744	745	736	736	118,000	736
1999-07-15	750	755	740	745	349,000	745
1999-07-14	740	754	736	745	95,000	745
1999-07-13	744	760	744	748	139,000	748
1999-07-12	747	765	740	751	103,000	751
1999-07-09	755	759	750	751	98,000	751
1999-07-08	770	770	760	761	134,000	761
1999-07-07	781	781	762	770	168,000	770
1999-07-06	770	784	765	781	413,000	781
1999-07-05	740	770	735	770	547,000	770
1999-07-02	722	740	722	722	494,000	722
1999-07-01	720	720	712	714	216,000	714
1999-06-30	720	720	700	700	263,000	700
1999-06-29	710	720	704	710	95,000	710
1999-06-28	700	710	700	706	51,000	706
1999-06-25	715	715	695	700	100,000	700
1999-06-24	710	715	700	706	126,000	706
1999-06-23	722	722	710	710	168,000	710
1999-06-22	708	725	700	722	468,000	722
1999-06-21	695	700	687	698	155,000	698
1999-06-18	699	700	676	677	240,000	677
1999-06-17	674	695	670	691	291,000	691
1999-06-16	672	675	666	673	149,000	673
1999-06-15	680	680	670	670	80,000	670
1999-06-14	685	687	678	680	115,000	680
1999-06-11	680	695	670	670	634,000	670
1999-06-10	661	680	660	675	558,000	675
1999-06-09	657	661	656	660	119,000	660
1999-06-08	653	659	651	654	125,000	654
1999-06-07	655	658	650	650	65,000	650
1999-06-04	663	668	651	657	236,000	657
1999-06-03	661	663	655	663	171,000	663
1999-06-02	634	675	633	662	807,000	662
1999-06-01	630	630	626	630	249,000	630
1999-05-31	632	632	625	630	150,000	630
1999-05-28	640	640	629	633	216,000	633
1999-05-27	644	647	635	642	265,000	642
1999-05-26	648	648	637	638	164,000	638
1999-05-25	640	650	635	645	392,000	645
1999-05-24	630	640	626	640	240,000	640
1999-05-21	637	637	623	625	210,000	625
1999-05-20	610	629	610	629	260,000	629
1999-05-19	610	615	600	600	152,000	600
1999-05-18	614	614	607	607	98,000	607
1999-05-17	617	619	605	609	225,000	609
1999-05-14	604	609	595	597	49,000	597
1999-05-13	596	604	596	604	55,000	604
1999-05-12	609	609	598	600	104,000	600
1999-05-11	615	615	606	608	65,000	608
1999-05-10	610	610	600	606	49,000	606
1999-05-07	605	605	595	596	96,000	596
1999-05-06	590	608	588	608	148,000	608
1999-04-30	602	604	595	595	107,000	595
1999-04-28	605	610	597	597	166,000	597
1999-04-27	610	619	600	607	100,000	607
1999-04-26	610	610	601	610	59,000	610
1999-04-23	601	606	590	600	98,000	600
1999-04-22	603	609	600	600	27,000	600
1999-04-21	612	612	605	605	56,000	605
1999-04-20	620	625	611	612	50,000	612
1999-04-19	622	624	612	612	47,000	612
1999-04-16	625	625	612	612	65,000	612
1999-04-15	627	628	612	620	101,000	620
1999-04-14	630	640	623	627	223,000	627
1999-04-13	620	632	619	629	310,000	629
1999-04-12	626	626	612	612	93,000	612
1999-04-09	628	628	610	616	273,000	616
1999-04-08	618	620	598	598	214,000	598
1999-04-07	620	638	610	613	340,000	613
1999-04-06	610	620	605	618	157,000	618
1999-04-05	596	615	595	605	216,000	605
1999-04-02	610	611	590	591	153,000	591
1999-04-01	602	620	600	606	327,000	606
1999-03-31	604	610	594	610	95,000	610
1999-03-30	610	610	603	604	82,000	604
1999-03-29	613	620	605	615	83,000	615
1999-03-26	619	619	599	610	136,000	610
1999-03-25	598	624	596	624	627,000	624
1999-03-24	570	594	565	590	459,000	590
1999-03-23	560	580	555	560	167,000	560
1999-03-19	555	555	535	550	339,000	550
1999-03-18	579	595	551	551	476,000	551
1999-03-17	553	579	550	579	340,000	579
1999-03-16	553	555	550	550	107,000	550
1999-03-15	555	556	549	549	132,000	549
1999-03-12	554	558	550	558	141,000	558
1999-03-11	549	555	547	549	79,000	549
1999-03-10	547	553	546	550	63,000	550
1999-03-09	556	556	546	546	23,000	546
1999-03-08	550	564	550	558	149,000	558
1999-03-05	538	550	538	550	154,000	550
1999-03-04	520	534	520	534	108,000	534
1999-03-03	523	524	520	520	43,000	520
1999-03-02	533	533	522	522	50,000	522
1999-03-01	536	536	530	532	69,000	532
1999-02-26	539	539	531	531	69,000	531
1999-02-25	520	525	511	525	127,000	525
1999-02-24	516	516	507	510	43,000	510
1999-02-23	520	520	506	506	107,000	506
1999-02-22	510	520	505	520	111,000	520
1999-02-19	509	509	503	509	46,000	509
1999-02-18	511	512	500	509	161,000	509
1999-02-17	518	518	508	510	132,000	510
1999-02-16	515	515	508	508	174,000	508
1999-02-15	516	520	515	515	50,000	515
1999-02-12	521	521	515	515	85,000	515
1999-02-10	521	521	519	520	39,000	520
1999-02-09	520	523	518	520	40,000	520
1999-02-08	524	524	520	520	63,000	520
1999-02-05	525	525	523	524	130,000	524
1999-02-04	522	529	522	525	67,000	525
1999-02-03	528	528	522	524	52,000	524
1999-02-02	529	530	527	527	79,000	527
1999-02-01	538	538	527	528	94,000	528
1999-01-29	530	530	525	528	108,000	528
1999-01-28	530	539	527	527	103,000	527
1999-01-27	522	530	522	530	150,000	530
1999-01-26	521	526	518	518	214,000	518
1999-01-25	520	526	513	518	83,000	518
1999-01-22	532	549	521	534	80,000	534
1999-01-21	550	550	530	530	77,000	530
1999-01-20	528	560	521	560	95,000	560
1999-01-19	522	533	522	528	123,000	528
1999-01-18	525	525	520	520	42,000	520
1999-01-14	520	525	516	525	108,000	525
1999-01-13	528	530	522	525	48,000	525
1999-01-12	536	536	528	530	22,000	530
1999-01-11	535	537	534	535	33,000	535
1999-01-08	540	540	530	534	102,000	534
1999-01-07	545	545	540	540	46,000	540
1999-01-06	547	547	541	545	46,000	545
1999-01-05	565	565	545	547	29,000	547
1999-01-04	560	560	545	545	21,000	545

分割・併合履歴： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株