6140 旭ダイヤモンド工業(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	504	520	504	520	23,000	520
2001-12-27	502	503	498	499	45,000	499
2001-12-26	518	518	505	505	55,000	505
2001-12-25	519	519	510	517	25,000	517
2001-12-21	509	514	505	513	22,000	513
2001-12-20	511	515	500	509	49,000	509
2001-12-19	505	516	505	505	42,000	505
2001-12-18	521	525	519	520	96,000	520
2001-12-17	501	517	499	511	54,000	511
2001-12-14	509	509	497	499	176,000	499
2001-12-13	530	537	506	519	124,000	519
2001-12-12	542	542	526	529	60,000	529
2001-12-11	531	534	531	532	36,000	532
2001-12-10	560	560	552	553	50,000	553
2001-12-07	559	567	549	559	132,000	559
2001-12-06	557	560	554	560	39,000	560
2001-12-05	550	553	546	553	48,000	553
2001-12-04	537	541	535	540	57,000	540
2001-12-03	532	538	527	527	29,000	527
2001-11-30	543	550	532	532	36,000	532
2001-11-29	531	544	531	542	40,000	542
2001-11-28	549	549	538	540	27,000	540
2001-11-27	556	556	545	549	18,000	549
2001-11-26	549	560	549	557	110,000	557
2001-11-22	539	539	518	530	68,000	530
2001-11-21	540	542	533	538	46,000	538
2001-11-20	545	550	543	543	59,000	543
2001-11-19	534	549	534	548	76,000	548
2001-11-16	530	535	528	535	75,000	535
2001-11-15	519	530	518	530	42,000	530
2001-11-14	521	523	521	522	18,000	522
2001-11-13	533	533	520	521	24,000	521
2001-11-12	525	535	525	533	85,000	533
2001-11-09	520	528	518	528	83,000	528
2001-11-08	522	522	516	518	66,000	518
2001-11-07	510	512	502	502	50,000	502
2001-11-06	520	520	511	511	35,000	511
2001-11-05	512	520	510	520	87,000	520
2001-11-02	510	531	510	529	85,000	529
2001-11-01	501	510	501	509	68,000	509
2001-10-31	512	516	505	506	76,000	506
2001-10-30	520	526	512	523	69,000	523
2001-10-29	538	538	525	528	63,000	528
2001-10-26	539	539	523	528	70,000	528
2001-10-25	525	526	520	522	78,000	522
2001-10-24	509	524	509	523	47,000	523
2001-10-23	504	509	504	509	25,000	509
2001-10-22	500	500	498	500	33,000	500
2001-10-19	500	500	498	500	65,000	500
2001-10-18	498	504	497	504	56,000	504
2001-10-17	504	504	497	500	130,000	500
2001-10-16	504	508	504	505	72,000	505
2001-10-15	508	508	496	504	114,000	504
2001-10-12	500	510	496	510	236,000	510
2001-10-11	493	496	489	495	176,000	495
2001-10-10	505	505	492	492	143,000	492
2001-10-09	508	508	500	505	83,000	505
2001-10-05	509	515	508	508	184,000	508
2001-10-04	516	519	511	516	82,000	516
2001-10-03	525	525	515	516	117,000	516
2001-10-02	516	530	510	514	112,000	514
2001-10-01	504	507	502	506	105,000	506
2001-09-28	500	505	500	502	68,000	502
2001-09-27	504	513	495	500	97,000	500
2001-09-26	505	515	505	511	26,000	511
2001-09-25	524	524	500	512	49,000	512
2001-09-21	522	522	501	505	91,000	505
2001-09-20	510	512	503	512	65,000	512
2001-09-19	504	511	501	510	119,000	510
2001-09-18	502	511	500	501	188,000	501
2001-09-17	508	512	502	512	70,000	512
2001-09-14	531	533	505	514	199,000	514
2001-09-13	507	512	500	511	123,000	511
2001-09-12	520	520	505	506	95,000	506
2001-09-11	526	538	526	538	32,000	538
2001-09-10	530	541	521	531	37,000	531
2001-09-07	541	541	530	530	29,000	530
2001-09-06	530	536	530	536	12,000	536
2001-09-05	530	541	530	530	61,000	530
2001-09-04	540	550	535	550	29,000	550
2001-09-03	552	553	540	540	41,000	540
2001-08-31	555	565	552	556	62,000	556
2001-08-30	573	573	552	557	24,000	557
2001-08-29	575	579	573	573	19,000	573
2001-08-28	583	585	570	585	29,000	585
2001-08-27	600	600	590	590	24,000	590
2001-08-24	595	595	581	581	44,000	581
2001-08-23	582	586	581	586	23,000	586
2001-08-22	582	587	580	586	25,000	586
2001-08-21	581	591	581	591	24,000	591
2001-08-20	587	590	580	590	99,000	590
2001-08-17	580	587	580	587	65,000	587
2001-08-16	587	587	581	583	59,000	583
2001-08-15	592	593	589	593	39,000	593
2001-08-14	601	605	592	599	51,000	599
2001-08-13	615	615	598	598	24,000	598
2001-08-10	598	625	598	615	57,000	615
2001-08-09	600	601	588	598	53,000	598
2001-08-08	605	605	600	603	59,000	603
2001-08-07	601	607	601	607	12,000	607
2001-08-06	611	611	607	610	29,000	610
2001-08-03	624	629	610	610	31,000	610
2001-08-02	611	635	611	629	31,000	629
2001-08-01	610	625	602	625	32,000	625
2001-07-31	598	606	598	600	30,000	600
2001-07-30	602	610	586	588	36,000	588
2001-07-27	610	612	605	612	20,000	612
2001-07-26	612	612	600	605	52,000	605
2001-07-25	598	605	597	604	57,000	604
2001-07-24	600	604	597	599	108,000	599
2001-07-23	614	614	601	606	79,000	606
2001-07-19	611	618	611	618	34,000	618
2001-07-18	615	625	612	612	60,000	612
2001-07-17	630	630	625	625	13,000	625
2001-07-16	640	650	632	639	96,000	639
2001-07-13	635	640	631	640	55,000	640
2001-07-12	632	648	632	635	29,000	635
2001-07-11	635	638	630	638	37,000	638
2001-07-10	635	649	635	649	59,000	649
2001-07-09	635	640	633	633	66,000	633
2001-07-06	649	649	632	645	86,000	645
2001-07-05	641	647	640	644	17,000	644
2001-07-04	643	644	642	642	27,000	642
2001-07-03	650	650	639	649	14,000	649
2001-07-02	660	660	649	649	39,000	649
2001-06-29	658	658	647	654	55,000	654
2001-06-28	655	660	641	650	36,000	650
2001-06-27	660	666	659	665	29,000	665
2001-06-26	670	670	664	670	107,000	670
2001-06-25	658	669	658	669	103,000	669
2001-06-22	643	664	634	664	75,000	664
2001-06-21	639	641	638	640	37,000	640
2001-06-20	634	640	629	639	35,000	639
2001-06-19	630	640	630	635	38,000	635
2001-06-18	627	640	627	640	38,000	640
2001-06-15	632	639	627	630	59,000	630
2001-06-14	643	649	641	642	39,000	642
2001-06-13	650	650	644	649	35,000	649
2001-06-12	659	660	650	653	64,000	653
2001-06-11	664	665	661	661	52,000	661
2001-06-08	651	665	651	665	146,000	665
2001-06-07	647	653	644	651	25,000	651
2001-06-06	655	655	640	640	32,000	640
2001-06-05	664	664	654	654	35,000	654
2001-06-04	653	665	653	660	86,000	660
2001-06-01	635	660	635	651	68,000	651
2001-05-31	640	660	640	651	73,000	651
2001-05-30	670	670	658	667	115,000	667
2001-05-29	670	673	660	672	139,000	672
2001-05-28	667	675	667	669	120,000	669
2001-05-25	659	659	655	657	38,000	657
2001-05-24	659	659	649	650	56,000	650
2001-05-23	652	665	652	659	180,000	659
2001-05-22	646	653	645	648	173,000	648
2001-05-21	637	640	635	635	30,000	635
2001-05-18	649	650	639	647	204,000	647
2001-05-17	625	649	611	649	87,000	649
2001-05-16	615	618	611	611	31,000	611
2001-05-15	615	628	615	628	22,000	628
2001-05-14	636	636	611	615	14,000	615
2001-05-11	621	629	616	616	18,000	616
2001-05-10	621	625	621	625	8,000	625
2001-05-09	631	631	621	624	28,000	624
2001-05-08	630	638	630	636	36,000	636
2001-05-07	646	650	636	638	39,000	638
2001-05-02	650	650	636	646	45,000	646
2001-05-01	634	650	633	650	92,000	650
2001-04-27	630	635	623	634	101,000	634
2001-04-26	629	629	620	623	48,000	623
2001-04-25	620	622	611	616	27,000	616
2001-04-24	615	630	615	623	34,000	623
2001-04-23	621	621	610	615	52,000	615
2001-04-20	619	624	615	619	54,000	619
2001-04-19	610	619	610	619	76,000	619
2001-04-18	609	614	603	608	67,000	608
2001-04-17	605	610	605	610	22,000	610
2001-04-16	604	610	604	606	8,000	606
2001-04-13	604	604	602	604	15,000	604
2001-04-12	597	607	597	604	15,000	604
2001-04-11	601	615	595	595	23,000	595
2001-04-10	596	600	596	599	13,000	599
2001-04-09	595	596	595	596	7,000	596
2001-04-06	600	610	591	601	36,000	601
2001-04-05	607	609	600	600	40,000	600
2001-04-04	615	615	580	586	37,000	586
2001-04-03	587	615	587	598	25,000	598
2001-04-02	592	602	590	602	17,000	602
2001-03-30	602	610	592	592	21,000	592
2001-03-29	614	614	602	602	21,000	602
2001-03-28	630	630	610	610	24,000	610
2001-03-27	607	638	607	630	35,000	630
2001-03-26	610	653	590	653	150,000	653
2001-03-23	578	599	578	598	69,000	598
2001-03-22	599	600	595	598	48,000	598
2001-03-21	571	600	570	599	49,000	599
2001-03-19	568	580	567	570	32,000	570
2001-03-16	580	587	565	570	35,000	570
2001-03-15	582	582	566	582	60,000	582
2001-03-14	596	596	581	581	38,000	581
2001-03-13	580	580	570	575	64,000	575
2001-03-12	586	596	581	596	32,000	596
2001-03-09	571	594	571	592	97,000	592
2001-03-08	594	595	580	590	44,000	590
2001-03-07	590	595	573	574	50,000	574
2001-03-06	571	588	565	588	20,000	588
2001-03-05	560	600	560	589	44,000	589
2001-03-02	580	582	557	557	58,000	557
2001-03-01	603	617	585	585	45,000	585
2001-02-28	598	608	598	598	44,000	598
2001-02-27	613	618	599	617	60,000	617
2001-02-26	598	615	598	613	115,000	613
2001-02-23	590	599	576	599	45,000	599
2001-02-22	578	584	575	575	18,000	575
2001-02-21	597	597	570	580	42,000	580
2001-02-20	599	599	591	597	37,000	597
2001-02-19	595	599	590	599	27,000	599
2001-02-16	599	599	590	594	29,000	594
2001-02-15	599	599	594	599	17,000	599
2001-02-14	600	600	590	599	43,000	599
2001-02-13	600	600	590	600	52,000	600
2001-02-09	580	596	580	596	51,000	596
2001-02-08	580	580	570	580	34,000	580
2001-02-07	582	595	573	595	56,000	595
2001-02-06	578	588	577	582	59,000	582
2001-02-05	587	588	578	578	50,000	578
2001-02-02	588	590	580	587	73,000	587
2001-02-01	577	590	573	588	84,000	588
2001-01-31	570	578	560	577	48,000	577
2001-01-30	555	574	555	571	29,000	571
2001-01-29	561	561	554	555	13,000	555
2001-01-26	575	575	550	550	50,000	550
2001-01-25	574	574	550	559	80,000	559
2001-01-24	577	578	570	578	67,000	578
2001-01-23	570	576	568	575	42,000	575
2001-01-22	555	570	555	570	39,000	570
2001-01-19	555	565	545	565	110,000	565
2001-01-18	538	555	538	555	71,000	555
2001-01-17	542	548	536	536	64,000	536
2001-01-16	545	545	535	543	97,000	543
2001-01-15	533	540	533	535	86,000	535
2001-01-12	535	536	530	531	75,000	531
2001-01-11	539	539	530	530	93,000	530
2001-01-10	546	547	539	539	119,000	539
2001-01-09	540	548	536	547	59,000	547
2001-01-05	543	554	536	536	71,000	536
2001-01-04	561	561	540	541	55,000	541

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