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