6140 旭ダイヤモンド工業(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 535 | 579 | 535 | 579 | 89,000 | 579 |
2000-12-28 | 550 | 550 | 531 | 535 | 76,000 | 535 |
2000-12-27 | 550 | 550 | 537 | 546 | 60,000 | 546 |
2000-12-26 | 562 | 565 | 550 | 550 | 68,000 | 550 |
2000-12-25 | 587 | 597 | 560 | 560 | 45,000 | 560 |
2000-12-22 | 530 | 548 | 530 | 537 | 110,000 | 537 |
2000-12-21 | 550 | 560 | 530 | 530 | 149,000 | 530 |
2000-12-20 | 561 | 567 | 550 | 550 | 165,000 | 550 |
2000-12-19 | 580 | 580 | 561 | 562 | 88,000 | 562 |
2000-12-18 | 585 | 585 | 577 | 580 | 209,000 | 580 |
2000-12-15 | 585 | 590 | 571 | 573 | 216,000 | 573 |
2000-12-14 | 615 | 616 | 600 | 605 | 101,000 | 605 |
2000-12-13 | 630 | 630 | 616 | 624 | 72,000 | 624 |
2000-12-12 | 618 | 620 | 615 | 615 | 71,000 | 615 |
2000-12-11 | 620 | 621 | 612 | 614 | 97,000 | 614 |
2000-12-08 | 614 | 614 | 600 | 612 | 267,000 | 612 |
2000-12-07 | 615 | 615 | 610 | 613 | 147,000 | 613 |
2000-12-06 | 605 | 620 | 605 | 615 | 115,000 | 615 |
2000-12-05 | 604 | 610 | 603 | 603 | 56,000 | 603 |
2000-12-04 | 599 | 604 | 599 | 604 | 40,000 | 604 |
2000-12-01 | 587 | 590 | 580 | 590 | 75,000 | 590 |
2000-11-30 | 562 | 589 | 562 | 587 | 60,000 | 587 |
2000-11-29 | 570 | 570 | 562 | 562 | 33,000 | 562 |
2000-11-28 | 570 | 571 | 568 | 570 | 29,000 | 570 |
2000-11-27 | 590 | 590 | 562 | 568 | 43,000 | 568 |
2000-11-24 | 560 | 570 | 560 | 568 | 97,000 | 568 |
2000-11-22 | 569 | 569 | 560 | 560 | 57,000 | 560 |
2000-11-21 | 569 | 569 | 561 | 568 | 38,000 | 568 |
2000-11-20 | 572 | 572 | 565 | 571 | 23,000 | 571 |
2000-11-17 | 560 | 565 | 560 | 562 | 82,000 | 562 |
2000-11-16 | 576 | 576 | 560 | 561 | 70,000 | 561 |
2000-11-15 | 580 | 583 | 576 | 576 | 53,000 | 576 |
2000-11-14 | 580 | 581 | 576 | 576 | 54,000 | 576 |
2000-11-13 | 585 | 590 | 581 | 590 | 45,000 | 590 |
2000-11-10 | 585 | 588 | 585 | 585 | 39,000 | 585 |
2000-11-09 | 591 | 595 | 585 | 585 | 56,000 | 585 |
2000-11-08 | 595 | 598 | 590 | 594 | 118,000 | 594 |
2000-11-07 | 595 | 601 | 595 | 596 | 82,000 | 596 |
2000-11-06 | 606 | 606 | 586 | 593 | 75,000 | 593 |
2000-11-02 | 590 | 610 | 590 | 607 | 24,000 | 607 |
2000-11-01 | 585 | 597 | 585 | 590 | 67,000 | 590 |
2000-10-31 | 585 | 589 | 581 | 582 | 44,000 | 582 |
2000-10-30 | 595 | 595 | 585 | 585 | 23,000 | 585 |
2000-10-27 | 585 | 588 | 585 | 588 | 39,000 | 588 |
2000-10-26 | 589 | 589 | 580 | 585 | 40,000 | 585 |
2000-10-25 | 597 | 600 | 580 | 580 | 51,000 | 580 |
2000-10-24 | 590 | 597 | 589 | 597 | 71,000 | 597 |
2000-10-23 | 600 | 606 | 590 | 590 | 115,000 | 590 |
2000-10-20 | 605 | 605 | 598 | 598 | 54,000 | 598 |
2000-10-19 | 603 | 610 | 600 | 605 | 39,000 | 605 |
2000-10-18 | 608 | 608 | 600 | 603 | 31,000 | 603 |
2000-10-17 | 601 | 609 | 601 | 609 | 32,000 | 609 |
2000-10-16 | 604 | 620 | 604 | 618 | 31,000 | 618 |
2000-10-13 | 600 | 600 | 590 | 594 | 63,000 | 594 |
2000-10-12 | 618 | 618 | 610 | 618 | 30,000 | 618 |
2000-10-11 | 628 | 628 | 617 | 623 | 28,000 | 623 |
2000-10-10 | 623 | 635 | 615 | 631 | 32,000 | 631 |
2000-10-06 | 623 | 632 | 623 | 627 | 57,000 | 627 |
2000-10-05 | 630 | 630 | 620 | 622 | 50,000 | 622 |
2000-10-04 | 622 | 623 | 621 | 622 | 26,000 | 622 |
2000-10-03 | 617 | 638 | 617 | 638 | 44,000 | 638 |
2000-10-02 | 610 | 617 | 604 | 617 | 43,000 | 617 |
2000-09-29 | 628 | 629 | 615 | 615 | 60,000 | 615 |
2000-09-28 | 610 | 618 | 598 | 598 | 54,000 | 598 |
2000-09-27 | 620 | 623 | 620 | 620 | 54,000 | 620 |
2000-09-26 | 647 | 647 | 625 | 626 | 22,000 | 626 |
2000-09-25 | 650 | 650 | 626 | 635 | 46,000 | 635 |
2000-09-22 | 623 | 628 | 620 | 621 | 75,000 | 621 |
2000-09-21 | 636 | 650 | 636 | 650 | 51,000 | 650 |
2000-09-20 | 645 | 648 | 627 | 645 | 54,000 | 645 |
2000-09-19 | 627 | 627 | 610 | 626 | 44,000 | 626 |
2000-09-18 | 617 | 627 | 615 | 627 | 42,000 | 627 |
2000-09-14 | 615 | 625 | 615 | 619 | 50,000 | 619 |
2000-09-13 | 639 | 639 | 613 | 616 | 20,000 | 616 |
2000-09-12 | 613 | 620 | 612 | 612 | 55,000 | 612 |
2000-09-11 | 636 | 636 | 612 | 614 | 54,000 | 614 |
2000-09-08 | 625 | 655 | 622 | 650 | 229,000 | 650 |
2000-09-07 | 603 | 630 | 601 | 601 | 164,000 | 601 |
2000-09-06 | 631 | 638 | 623 | 623 | 40,000 | 623 |
2000-09-05 | 648 | 650 | 636 | 639 | 51,000 | 639 |
2000-09-04 | 650 | 670 | 640 | 648 | 134,000 | 648 |
2000-09-01 | 647 | 647 | 630 | 630 | 40,000 | 630 |
2000-08-31 | 643 | 649 | 633 | 649 | 36,000 | 649 |
2000-08-30 | 648 | 650 | 640 | 646 | 75,000 | 646 |
2000-08-29 | 645 | 645 | 627 | 639 | 95,000 | 639 |
2000-08-28 | 660 | 661 | 652 | 655 | 100,000 | 655 |
2000-08-25 | 656 | 656 | 650 | 651 | 75,000 | 651 |
2000-08-24 | 647 | 658 | 640 | 655 | 87,000 | 655 |
2000-08-23 | 647 | 650 | 635 | 637 | 56,000 | 637 |
2000-08-22 | 635 | 647 | 630 | 642 | 123,000 | 642 |
2000-08-21 | 632 | 632 | 625 | 627 | 18,000 | 627 |
2000-08-18 | 625 | 640 | 625 | 635 | 50,000 | 635 |
2000-08-17 | 633 | 635 | 620 | 624 | 24,000 | 624 |
2000-08-16 | 642 | 655 | 631 | 631 | 185,000 | 631 |
2000-08-15 | 625 | 643 | 620 | 643 | 202,000 | 643 |
2000-08-14 | 629 | 629 | 610 | 615 | 24,000 | 615 |
2000-08-11 | 610 | 620 | 610 | 620 | 120,000 | 620 |
2000-08-10 | 599 | 619 | 597 | 597 | 101,000 | 597 |
2000-08-09 | 588 | 600 | 588 | 593 | 117,000 | 593 |
2000-08-08 | 591 | 599 | 586 | 588 | 245,000 | 588 |
2000-08-07 | 600 | 600 | 589 | 599 | 104,000 | 599 |
2000-08-04 | 598 | 598 | 585 | 590 | 123,000 | 590 |
2000-08-03 | 606 | 607 | 584 | 593 | 71,000 | 593 |
2000-08-02 | 621 | 621 | 610 | 615 | 169,000 | 615 |
2000-08-01 | 599 | 610 | 590 | 606 | 96,000 | 606 |
2000-07-31 | 595 | 599 | 580 | 581 | 205,000 | 581 |
2000-07-28 | 607 | 607 | 595 | 601 | 114,000 | 601 |
2000-07-27 | 620 | 620 | 591 | 607 | 150,000 | 607 |
2000-07-26 | 595 | 629 | 590 | 625 | 706,000 | 625 |
2000-07-25 | 600 | 603 | 580 | 588 | 618,000 | 588 |
2000-07-24 | 640 | 640 | 605 | 610 | 122,000 | 610 |
2000-07-21 | 668 | 668 | 645 | 646 | 44,000 | 646 |
2000-07-19 | 638 | 650 | 630 | 650 | 149,000 | 650 |
2000-07-18 | 655 | 658 | 638 | 645 | 142,000 | 645 |
2000-07-17 | 684 | 684 | 655 | 661 | 194,000 | 661 |
2000-07-14 | 698 | 698 | 670 | 685 | 155,000 | 685 |
2000-07-13 | 700 | 700 | 677 | 678 | 100,000 | 678 |
2000-07-12 | 715 | 715 | 700 | 701 | 89,000 | 701 |
2000-07-11 | 717 | 719 | 705 | 714 | 90,000 | 714 |
2000-07-10 | 720 | 720 | 707 | 714 | 120,000 | 714 |
2000-07-07 | 720 | 720 | 708 | 717 | 147,000 | 717 |
2000-07-06 | 690 | 710 | 690 | 703 | 129,000 | 703 |
2000-07-05 | 700 | 709 | 690 | 709 | 315,000 | 709 |
2000-07-04 | 721 | 724 | 704 | 720 | 333,000 | 720 |
2000-07-03 | 738 | 750 | 712 | 726 | 659,000 | 726 |
2000-06-30 | 708 | 749 | 695 | 749 | 1,242,000 | 749 |
2000-06-29 | 690 | 719 | 690 | 710 | 1,504,000 | 710 |
2000-06-28 | 647 | 690 | 647 | 690 | 1,241,000 | 690 |
2000-06-27 | 638 | 647 | 636 | 640 | 169,000 | 640 |
2000-06-26 | 641 | 645 | 631 | 633 | 54,000 | 633 |
2000-06-23 | 620 | 635 | 620 | 622 | 56,000 | 622 |
2000-06-22 | 645 | 645 | 635 | 638 | 152,000 | 638 |
2000-06-21 | 630 | 648 | 626 | 645 | 306,000 | 645 |
2000-06-20 | 613 | 630 | 613 | 623 | 86,000 | 623 |
2000-06-19 | 617 | 617 | 607 | 610 | 146,000 | 610 |
2000-06-16 | 616 | 617 | 598 | 617 | 87,000 | 617 |
2000-06-15 | 623 | 623 | 614 | 616 | 33,000 | 616 |
2000-06-14 | 630 | 630 | 620 | 625 | 125,000 | 625 |
2000-06-13 | 625 | 635 | 623 | 623 | 111,000 | 623 |
2000-06-12 | 650 | 650 | 635 | 639 | 317,000 | 639 |
2000-06-09 | 614 | 643 | 614 | 643 | 276,000 | 643 |
2000-06-08 | 610 | 614 | 600 | 614 | 87,000 | 614 |
2000-06-07 | 597 | 610 | 597 | 608 | 87,000 | 608 |
2000-06-06 | 589 | 611 | 589 | 607 | 134,000 | 607 |
2000-06-05 | 600 | 600 | 589 | 599 | 48,000 | 599 |
2000-06-02 | 585 | 592 | 585 | 589 | 106,000 | 589 |
2000-06-01 | 581 | 590 | 575 | 582 | 90,000 | 582 |
2000-05-31 | 598 | 598 | 583 | 588 | 72,000 | 588 |
2000-05-30 | 590 | 604 | 588 | 588 | 42,000 | 588 |
2000-05-29 | 588 | 607 | 581 | 594 | 57,000 | 594 |
2000-05-26 | 603 | 610 | 595 | 610 | 88,000 | 610 |
2000-05-25 | 588 | 600 | 585 | 593 | 130,000 | 593 |
2000-05-24 | 579 | 590 | 577 | 585 | 137,000 | 585 |
2000-05-23 | 604 | 604 | 590 | 599 | 49,000 | 599 |
2000-05-22 | 610 | 610 | 582 | 600 | 97,000 | 600 |
2000-05-19 | 604 | 615 | 587 | 615 | 164,000 | 615 |
2000-05-18 | 628 | 640 | 605 | 605 | 258,000 | 605 |
2000-05-17 | 631 | 631 | 619 | 623 | 261,000 | 623 |
2000-05-16 | 604 | 620 | 602 | 619 | 166,000 | 619 |
2000-05-15 | 592 | 610 | 592 | 593 | 131,000 | 593 |
2000-05-12 | 594 | 594 | 585 | 585 | 77,000 | 585 |
2000-05-11 | 588 | 588 | 580 | 582 | 53,000 | 582 |
2000-05-10 | 597 | 597 | 590 | 590 | 76,000 | 590 |
2000-05-09 | 606 | 606 | 595 | 597 | 60,000 | 597 |
2000-05-08 | 610 | 610 | 600 | 606 | 36,000 | 606 |
2000-05-02 | 604 | 612 | 595 | 596 | 55,000 | 596 |
2000-05-01 | 585 | 609 | 585 | 604 | 42,000 | 604 |
2000-04-28 | 587 | 597 | 585 | 585 | 102,000 | 585 |
2000-04-27 | 599 | 600 | 585 | 588 | 133,000 | 588 |
2000-04-26 | 627 | 627 | 605 | 605 | 47,000 | 605 |
2000-04-25 | 620 | 622 | 610 | 618 | 67,000 | 618 |
2000-04-24 | 611 | 620 | 609 | 619 | 60,000 | 619 |
2000-04-21 | 625 | 625 | 620 | 620 | 41,000 | 620 |
2000-04-20 | 615 | 630 | 615 | 630 | 88,000 | 630 |
2000-04-19 | 630 | 630 | 610 | 610 | 104,000 | 610 |
2000-04-18 | 625 | 625 | 605 | 620 | 114,000 | 620 |
2000-04-17 | 610 | 611 | 600 | 605 | 228,000 | 605 |
2000-04-14 | 648 | 650 | 640 | 644 | 89,000 | 644 |
2000-04-13 | 655 | 657 | 641 | 652 | 97,000 | 652 |
2000-04-12 | 660 | 665 | 650 | 652 | 284,000 | 652 |
2000-04-11 | 660 | 678 | 660 | 660 | 366,000 | 660 |
2000-04-10 | 660 | 668 | 655 | 657 | 243,000 | 657 |
2000-04-07 | 638 | 660 | 638 | 655 | 372,000 | 655 |
2000-04-06 | 629 | 638 | 629 | 635 | 120,000 | 635 |
2000-04-05 | 639 | 640 | 627 | 629 | 194,000 | 629 |
2000-04-04 | 640 | 640 | 635 | 638 | 76,000 | 638 |
2000-04-03 | 640 | 640 | 630 | 636 | 116,000 | 636 |
2000-03-31 | 644 | 648 | 630 | 645 | 203,000 | 645 |
2000-03-30 | 650 | 650 | 636 | 640 | 209,000 | 640 |
2000-03-29 | 650 | 653 | 645 | 653 | 193,000 | 653 |
2000-03-28 | 651 | 665 | 646 | 651 | 257,000 | 651 |
2000-03-27 | 645 | 665 | 645 | 654 | 324,000 | 654 |
2000-03-24 | 629 | 648 | 629 | 637 | 439,000 | 637 |
2000-03-23 | 596 | 620 | 596 | 618 | 251,000 | 618 |
2000-03-22 | 608 | 609 | 596 | 603 | 111,000 | 603 |
2000-03-21 | 605 | 607 | 600 | 605 | 200,000 | 605 |
2000-03-17 | 588 | 609 | 585 | 603 | 632,000 | 603 |
2000-03-16 | 581 | 582 | 575 | 582 | 109,000 | 582 |
2000-03-15 | 561 | 572 | 561 | 571 | 306,000 | 571 |
2000-03-14 | 590 | 590 | 560 | 560 | 230,000 | 560 |
2000-03-13 | 591 | 595 | 576 | 583 | 317,000 | 583 |
2000-03-10 | 573 | 577 | 560 | 571 | 487,000 | 571 |
2000-03-09 | 559 | 570 | 553 | 570 | 130,000 | 570 |
2000-03-08 | 565 | 565 | 549 | 553 | 392,000 | 553 |
2000-03-07 | 565 | 571 | 565 | 570 | 144,000 | 570 |
2000-03-06 | 566 | 570 | 562 | 565 | 145,000 | 565 |
2000-03-03 | 580 | 590 | 554 | 556 | 328,000 | 556 |
2000-03-02 | 570 | 598 | 570 | 583 | 201,000 | 583 |
2000-03-01 | 555 | 563 | 555 | 560 | 121,000 | 560 |
2000-02-29 | 561 | 565 | 535 | 535 | 127,000 | 535 |
2000-02-28 | 546 | 556 | 546 | 551 | 74,000 | 551 |
2000-02-25 | 545 | 545 | 533 | 541 | 81,000 | 541 |
2000-02-24 | 541 | 550 | 541 | 545 | 33,000 | 545 |
2000-02-23 | 530 | 535 | 520 | 530 | 166,000 | 530 |
2000-02-22 | 538 | 549 | 530 | 530 | 128,000 | 530 |
2000-02-21 | 542 | 551 | 536 | 536 | 173,000 | 536 |
2000-02-18 | 540 | 548 | 537 | 541 | 138,000 | 541 |
2000-02-17 | 553 | 553 | 540 | 540 | 137,000 | 540 |
2000-02-16 | 552 | 552 | 545 | 552 | 106,000 | 552 |
2000-02-15 | 559 | 559 | 550 | 550 | 75,000 | 550 |
2000-02-14 | 550 | 563 | 550 | 552 | 72,000 | 552 |
2000-02-10 | 552 | 558 | 551 | 553 | 69,000 | 553 |
2000-02-09 | 560 | 564 | 550 | 552 | 61,000 | 552 |
2000-02-08 | 570 | 571 | 552 | 559 | 141,000 | 559 |
2000-02-07 | 575 | 575 | 570 | 571 | 76,000 | 571 |
2000-02-04 | 579 | 590 | 575 | 575 | 102,000 | 575 |
2000-02-03 | 585 | 585 | 565 | 570 | 70,000 | 570 |
2000-02-02 | 580 | 589 | 575 | 575 | 112,000 | 575 |
2000-02-01 | 585 | 585 | 576 | 579 | 36,000 | 579 |
2000-01-31 | 581 | 588 | 573 | 573 | 48,000 | 573 |
2000-01-28 | 590 | 590 | 581 | 581 | 129,000 | 581 |
2000-01-27 | 597 | 598 | 585 | 596 | 95,000 | 596 |
2000-01-26 | 590 | 593 | 580 | 580 | 147,000 | 580 |
2000-01-25 | 565 | 590 | 565 | 585 | 30,000 | 585 |
2000-01-24 | 585 | 592 | 581 | 588 | 58,000 | 588 |
2000-01-21 | 595 | 595 | 581 | 590 | 28,000 | 590 |
2000-01-20 | 599 | 600 | 581 | 585 | 53,000 | 585 |
2000-01-19 | 599 | 599 | 590 | 590 | 101,000 | 590 |
2000-01-18 | 601 | 605 | 590 | 591 | 172,000 | 591 |
2000-01-17 | 595 | 601 | 586 | 590 | 147,000 | 590 |
2000-01-14 | 573 | 585 | 573 | 585 | 71,000 | 585 |
2000-01-13 | 563 | 570 | 550 | 570 | 53,000 | 570 |
2000-01-12 | 570 | 570 | 563 | 563 | 67,000 | 563 |
2000-01-11 | 570 | 575 | 566 | 570 | 43,000 | 570 |
2000-01-07 | 570 | 576 | 563 | 576 | 87,000 | 576 |
2000-01-06 | 570 | 577 | 565 | 570 | 100,000 | 570 |
2000-01-05 | 545 | 570 | 540 | 570 | 64,000 | 570 |
2000-01-04 | 563 | 563 | 540 | 545 | 26,000 | 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