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
2000-12-2953557953557989,000579
2000-12-2855055053153576,000535
2000-12-2755055053754660,000546
2000-12-2656256555055068,000550
2000-12-2558759756056045,000560
2000-12-22530548530537110,000537
2000-12-21550560530530149,000530
2000-12-20561567550550165,000550
2000-12-1958058056156288,000562
2000-12-18585585577580209,000580
2000-12-15585590571573216,000573
2000-12-14615616600605101,000605
2000-12-1363063061662472,000624
2000-12-1261862061561571,000615
2000-12-1162062161261497,000614
2000-12-08614614600612267,000612
2000-12-07615615610613147,000613
2000-12-06605620605615115,000615
2000-12-0560461060360356,000603
2000-12-0459960459960440,000604
2000-12-0158759058059075,000590
2000-11-3056258956258760,000587
2000-11-2957057056256233,000562
2000-11-2857057156857029,000570
2000-11-2759059056256843,000568
2000-11-2456057056056897,000568
2000-11-2256956956056057,000560
2000-11-2156956956156838,000568
2000-11-2057257256557123,000571
2000-11-1756056556056282,000562
2000-11-1657657656056170,000561
2000-11-1558058357657653,000576
2000-11-1458058157657654,000576
2000-11-1358559058159045,000590
2000-11-1058558858558539,000585
2000-11-0959159558558556,000585
2000-11-08595598590594118,000594
2000-11-0759560159559682,000596
2000-11-0660660658659375,000593
2000-11-0259061059060724,000607
2000-11-0158559758559067,000590
2000-10-3158558958158244,000582
2000-10-3059559558558523,000585
2000-10-2758558858558839,000588
2000-10-2658958958058540,000585
2000-10-2559760058058051,000580
2000-10-2459059758959771,000597
2000-10-23600606590590115,000590
2000-10-2060560559859854,000598
2000-10-1960361060060539,000605
2000-10-1860860860060331,000603
2000-10-1760160960160932,000609
2000-10-1660462060461831,000618
2000-10-1360060059059463,000594
2000-10-1261861861061830,000618
2000-10-1162862861762328,000623
2000-10-1062363561563132,000631
2000-10-0662363262362757,000627
2000-10-0563063062062250,000622
2000-10-0462262362162226,000622
2000-10-0361763861763844,000638
2000-10-0261061760461743,000617
2000-09-2962862961561560,000615
2000-09-2861061859859854,000598
2000-09-2762062362062054,000620
2000-09-2664764762562622,000626
2000-09-2565065062663546,000635
2000-09-2262362862062175,000621
2000-09-2163665063665051,000650
2000-09-2064564862764554,000645
2000-09-1962762761062644,000626
2000-09-1861762761562742,000627
2000-09-1461562561561950,000619
2000-09-1363963961361620,000616
2000-09-1261362061261255,000612
2000-09-1163663661261454,000614
2000-09-08625655622650229,000650
2000-09-07603630601601164,000601
2000-09-0663163862362340,000623
2000-09-0564865063663951,000639
2000-09-04650670640648134,000648
2000-09-0164764763063040,000630
2000-08-3164364963364936,000649
2000-08-3064865064064675,000646
2000-08-2964564562763995,000639
2000-08-28660661652655100,000655
2000-08-2565665665065175,000651
2000-08-2464765864065587,000655
2000-08-2364765063563756,000637
2000-08-22635647630642123,000642
2000-08-2163263262562718,000627
2000-08-1862564062563550,000635
2000-08-1763363562062424,000624
2000-08-16642655631631185,000631
2000-08-15625643620643202,000643
2000-08-1462962961061524,000615
2000-08-11610620610620120,000620
2000-08-10599619597597101,000597
2000-08-09588600588593117,000593
2000-08-08591599586588245,000588
2000-08-07600600589599104,000599
2000-08-04598598585590123,000590
2000-08-0360660758459371,000593
2000-08-02621621610615169,000615
2000-08-0159961059060696,000606
2000-07-31595599580581205,000581
2000-07-28607607595601114,000601
2000-07-27620620591607150,000607
2000-07-26595629590625706,000625
2000-07-25600603580588618,000588
2000-07-24640640605610122,000610
2000-07-2166866864564644,000646
2000-07-19638650630650149,000650
2000-07-18655658638645142,000645
2000-07-17684684655661194,000661
2000-07-14698698670685155,000685
2000-07-13700700677678100,000678
2000-07-1271571570070189,000701
2000-07-1171771970571490,000714
2000-07-10720720707714120,000714
2000-07-07720720708717147,000717
2000-07-06690710690703129,000703
2000-07-05700709690709315,000709
2000-07-04721724704720333,000720
2000-07-03738750712726659,000726
2000-06-307087496957491,242,000749
2000-06-296907196907101,504,000710
2000-06-286476906476901,241,000690
2000-06-27638647636640169,000640
2000-06-2664164563163354,000633
2000-06-2362063562062256,000622
2000-06-22645645635638152,000638
2000-06-21630648626645306,000645
2000-06-2061363061362386,000623
2000-06-19617617607610146,000610
2000-06-1661661759861787,000617
2000-06-1562362361461633,000616
2000-06-14630630620625125,000625
2000-06-13625635623623111,000623
2000-06-12650650635639317,000639
2000-06-09614643614643276,000643
2000-06-0861061460061487,000614
2000-06-0759761059760887,000608
2000-06-06589611589607134,000607
2000-06-0560060058959948,000599
2000-06-02585592585589106,000589
2000-06-0158159057558290,000582
2000-05-3159859858358872,000588
2000-05-3059060458858842,000588
2000-05-2958860758159457,000594
2000-05-2660361059561088,000610
2000-05-25588600585593130,000593
2000-05-24579590577585137,000585
2000-05-2360460459059949,000599
2000-05-2261061058260097,000600
2000-05-19604615587615164,000615
2000-05-18628640605605258,000605
2000-05-17631631619623261,000623
2000-05-16604620602619166,000619
2000-05-15592610592593131,000593
2000-05-1259459458558577,000585
2000-05-1158858858058253,000582
2000-05-1059759759059076,000590
2000-05-0960660659559760,000597
2000-05-0861061060060636,000606
2000-05-0260461259559655,000596
2000-05-0158560958560442,000604
2000-04-28587597585585102,000585
2000-04-27599600585588133,000588
2000-04-2662762760560547,000605
2000-04-2562062261061867,000618
2000-04-2461162060961960,000619
2000-04-2162562562062041,000620
2000-04-2061563061563088,000630
2000-04-19630630610610104,000610
2000-04-18625625605620114,000620
2000-04-17610611600605228,000605
2000-04-1464865064064489,000644
2000-04-1365565764165297,000652
2000-04-12660665650652284,000652
2000-04-11660678660660366,000660
2000-04-10660668655657243,000657
2000-04-07638660638655372,000655
2000-04-06629638629635120,000635
2000-04-05639640627629194,000629
2000-04-0464064063563876,000638
2000-04-03640640630636116,000636
2000-03-31644648630645203,000645
2000-03-30650650636640209,000640
2000-03-29650653645653193,000653
2000-03-28651665646651257,000651
2000-03-27645665645654324,000654
2000-03-24629648629637439,000637
2000-03-23596620596618251,000618
2000-03-22608609596603111,000603
2000-03-21605607600605200,000605
2000-03-17588609585603632,000603
2000-03-16581582575582109,000582
2000-03-15561572561571306,000571
2000-03-14590590560560230,000560
2000-03-13591595576583317,000583
2000-03-10573577560571487,000571
2000-03-09559570553570130,000570
2000-03-08565565549553392,000553
2000-03-07565571565570144,000570
2000-03-06566570562565145,000565
2000-03-03580590554556328,000556
2000-03-02570598570583201,000583
2000-03-01555563555560121,000560
2000-02-29561565535535127,000535
2000-02-2854655654655174,000551
2000-02-2554554553354181,000541
2000-02-2454155054154533,000545
2000-02-23530535520530166,000530
2000-02-22538549530530128,000530
2000-02-21542551536536173,000536
2000-02-18540548537541138,000541
2000-02-17553553540540137,000540
2000-02-16552552545552106,000552
2000-02-1555955955055075,000550
2000-02-1455056355055272,000552
2000-02-1055255855155369,000553
2000-02-0956056455055261,000552
2000-02-08570571552559141,000559
2000-02-0757557557057176,000571
2000-02-04579590575575102,000575
2000-02-0358558556557070,000570
2000-02-02580589575575112,000575
2000-02-0158558557657936,000579
2000-01-3158158857357348,000573
2000-01-28590590581581129,000581
2000-01-2759759858559695,000596
2000-01-26590593580580147,000580
2000-01-2556559056558530,000585
2000-01-2458559258158858,000588
2000-01-2159559558159028,000590
2000-01-2059960058158553,000585
2000-01-19599599590590101,000590
2000-01-18601605590591172,000591
2000-01-17595601586590147,000590
2000-01-1457358557358571,000585
2000-01-1356357055057053,000570
2000-01-1257057056356367,000563
2000-01-1157057556657043,000570
2000-01-0757057656357687,000576
2000-01-06570577565570100,000570
2000-01-0554557054057064,000570
2000-01-0456356354054526,000545

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