6140 旭ダイヤモンド工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	420	425	419	423	46,000	423
2002-12-27	412	422	410	422	57,000	422
2002-12-26	411	414	406	412	96,000	412
2002-12-25	391	401	391	401	127,000	401
2002-12-24	390	395	387	391	133,000	391
2002-12-20	384	392	384	390	132,000	390
2002-12-19	383	388	381	384	116,000	384
2002-12-18	390	395	381	383	113,000	383
2002-12-17	391	399	390	391	77,000	391
2002-12-16	394	396	390	390	71,000	390
2002-12-13	401	405	397	397	159,000	397
2002-12-12	409	414	403	405	65,000	405
2002-12-11	412	414	407	407	70,000	407
2002-12-10	414	419	411	417	94,000	417
2002-12-09	415	416	410	410	74,000	410
2002-12-06	426	426	413	418	103,000	418
2002-12-05	410	423	410	421	41,000	421
2002-12-04	416	419	410	410	65,000	410
2002-12-03	428	433	426	429	41,000	429
2002-12-02	435	438	428	428	42,000	428
2002-11-29	426	440	425	440	44,000	440
2002-11-28	429	430	425	426	41,000	426
2002-11-27	423	429	423	423	37,000	423
2002-11-26	433	433	424	427	83,000	427
2002-11-25	406	423	406	423	72,000	423
2002-11-22	404	409	401	406	78,000	406
2002-11-21	394	408	394	408	71,000	408
2002-11-20	380	399	380	394	80,000	394
2002-11-19	418	418	388	390	61,000	390
2002-11-18	427	427	419	423	42,000	423
2002-11-15	425	430	422	427	66,000	427
2002-11-14	433	433	425	425	43,000	425
2002-11-13	435	435	430	435	31,000	435
2002-11-12	441	441	430	440	37,000	440
2002-11-11	450	450	441	441	31,000	441
2002-11-08	451	455	449	450	38,000	450
2002-11-07	458	459	455	457	41,000	457
2002-11-06	460	462	459	459	47,000	459
2002-11-05	455	460	455	460	38,000	460
2002-11-01	443	451	443	451	36,000	451
2002-10-31	450	453	442	443	31,000	443
2002-10-30	460	460	454	460	65,000	460
2002-10-29	461	463	455	461	46,000	461
2002-10-28	474	474	458	461	61,000	461
2002-10-25	458	469	458	469	54,000	469
2002-10-24	465	465	447	448	31,000	448
2002-10-23	453	463	448	461	42,000	461
2002-10-22	470	470	453	453	33,000	453
2002-10-21	465	473	465	470	38,000	470
2002-10-18	467	472	464	464	25,000	464
2002-10-17	455	468	455	467	64,000	467
2002-10-16	468	471	454	454	67,000	454
2002-10-15	442	453	442	453	38,000	453
2002-10-11	423	432	423	430	78,000	430
2002-10-10	430	430	416	418	70,000	418
2002-10-09	440	443	430	431	58,000	431
2002-10-08	444	448	438	438	56,000	438
2002-10-07	460	460	445	445	89,000	445
2002-10-04	470	470	459	460	85,000	460
2002-10-03	474	480	474	475	44,000	475
2002-10-02	481	485	470	471	62,000	471
2002-10-01	480	483	476	476	42,000	476
2002-09-30	480	486	480	480	25,000	480
2002-09-27	485	489	485	489	51,000	489
2002-09-26	480	489	480	480	53,000	480
2002-09-25	484	488	473	478	65,000	478
2002-09-24	504	504	490	500	85,000	500
2002-09-20	495	499	494	499	54,000	499
2002-09-19	495	500	495	496	56,000	496
2002-09-18	495	495	485	495	80,000	495
2002-09-17	483	495	483	495	65,000	495
2002-09-13	481	483	477	483	166,000	483
2002-09-12	489	490	481	486	53,000	486
2002-09-11	488	493	486	489	54,000	489
2002-09-10	479	490	479	490	52,000	490
2002-09-09	480	482	476	479	50,000	479
2002-09-06	477	480	476	480	27,000	480
2002-09-05	481	489	476	485	49,000	485
2002-09-04	476	481	475	476	78,000	476
2002-09-03	500	500	482	482	68,000	482
2002-09-02	498	504	498	500	38,000	500
2002-08-30	504	507	498	507	69,000	507
2002-08-29	513	513	502	504	65,000	504
2002-08-28	505	515	505	509	101,000	509
2002-08-27	515	515	508	508	39,000	508
2002-08-26	510	517	507	517	92,000	517
2002-08-23	504	507	500	506	40,000	506
2002-08-22	505	509	503	504	50,000	504
2002-08-21	510	510	501	505	48,000	505
2002-08-20	502	510	501	510	47,000	510
2002-08-19	510	510	498	499	33,000	499
2002-08-16	512	512	504	512	51,000	512
2002-08-15	501	505	501	502	30,000	502
2002-08-14	495	501	495	501	28,000	501
2002-08-13	495	500	495	495	27,000	495
2002-08-12	500	502	495	495	27,000	495
2002-08-09	502	502	495	500	46,000	500
2002-08-08	489	492	488	492	43,000	492
2002-08-07	487	493	487	487	40,000	487
2002-08-06	490	490	485	486	49,000	486
2002-08-05	490	493	487	493	24,000	493
2002-08-02	502	507	500	500	32,000	500
2002-08-01	501	506	501	501	21,000	501
2002-07-31	501	508	501	508	18,000	508
2002-07-30	515	515	507	507	38,000	507
2002-07-29	491	520	491	520	134,000	520
2002-07-26	507	507	486	486	130,000	486
2002-07-25	498	501	494	501	56,000	501
2002-07-24	493	495	492	492	30,000	492
2002-07-23	493	498	492	498	42,000	498
2002-07-22	496	500	492	493	91,000	493
2002-07-19	498	500	496	496	25,000	496
2002-07-18	496	500	495	495	52,000	495
2002-07-17	496	496	491	496	63,000	496
2002-07-16	501	504	495	495	96,000	495
2002-07-15	510	510	504	504	35,000	504
2002-07-12	508	510	505	507	22,000	507
2002-07-11	512	512	506	506	22,000	506
2002-07-10	511	520	510	512	56,000	512
2002-07-09	505	514	503	514	118,000	514
2002-07-08	513	515	506	506	69,000	506
2002-07-05	518	518	508	508	101,000	508
2002-07-04	512	513	508	510	33,000	510
2002-07-03	512	519	511	514	31,000	514
2002-07-02	507	513	505	511	57,000	511
2002-07-01	506	510	506	506	23,000	506
2002-06-28	509	510	504	504	153,000	504
2002-06-27	506	506	503	503	63,000	503
2002-06-26	520	520	506	507	47,000	507
2002-06-25	508	516	508	516	29,000	516
2002-06-24	504	514	504	506	53,000	506
2002-06-21	505	510	503	503	38,000	503
2002-06-20	502	519	502	519	23,000	519
2002-06-19	517	520	500	500	58,000	500
2002-06-18	520	525	515	518	72,000	518
2002-06-17	530	530	510	510	98,000	510
2002-06-14	530	533	530	530	182,000	530
2002-06-13	532	535	530	530	33,000	530
2002-06-12	538	538	530	531	27,000	531
2002-06-11	531	534	531	533	23,000	533
2002-06-10	534	535	530	530	37,000	530
2002-06-07	531	533	530	533	27,000	533
2002-06-06	540	540	530	530	53,000	530
2002-06-05	540	541	538	538	31,000	538
2002-06-04	544	549	543	549	55,000	549
2002-06-03	537	545	535	542	36,000	542
2002-05-31	538	541	535	535	36,000	535
2002-05-30	542	545	540	541	81,000	541
2002-05-29	545	549	541	541	60,000	541
2002-05-28	551	555	549	550	50,000	550
2002-05-27	570	573	550	550	63,000	550
2002-05-24	566	566	555	563	75,000	563
2002-05-23	543	555	543	552	100,000	552
2002-05-22	541	547	541	543	40,000	543
2002-05-21	548	548	541	545	15,000	545
2002-05-20	540	550	540	544	42,000	544
2002-05-17	557	558	541	541	78,000	541
2002-05-16	534	548	530	547	192,000	547
2002-05-15	544	548	541	541	34,000	541
2002-05-14	549	550	544	548	12,000	548
2002-05-13	546	555	545	545	15,000	545
2002-05-10	554	559	554	556	24,000	556
2002-05-09	554	560	554	554	17,000	554
2002-05-08	568	569	550	551	31,000	551
2002-05-07	570	571	568	568	44,000	568
2002-05-02	547	570	547	570	47,000	570
2002-05-01	551	554	545	547	76,000	547
2002-04-30	565	565	554	555	36,000	555
2002-04-26	580	580	574	580	67,000	580
2002-04-25	567	573	567	570	19,000	570
2002-04-24	573	575	566	566	29,000	566
2002-04-23	566	579	566	571	17,000	571
2002-04-22	579	579	572	579	17,000	579
2002-04-19	574	580	574	580	37,000	580
2002-04-18	563	576	563	566	29,000	566
2002-04-17	560	570	560	562	35,000	562
2002-04-16	556	565	556	565	19,000	565
2002-04-15	550	556	549	556	13,000	556
2002-04-12	572	572	553	554	54,000	554
2002-04-11	558	560	552	552	23,000	552
2002-04-10	551	561	551	558	29,000	558
2002-04-09	553	561	549	550	72,000	550
2002-04-08	544	569	544	560	61,000	560
2002-04-05	560	580	559	564	78,000	564
2002-04-04	578	578	561	570	48,000	570
2002-04-03	562	578	562	578	30,000	578
2002-04-02	556	571	556	570	9,000	570
2002-04-01	591	591	555	556	19,000	556
2002-03-29	570	595	570	571	32,000	571
2002-03-28	586	600	575	600	186,000	600
2002-03-27	562	590	562	566	94,000	566
2002-03-26	554	562	554	562	35,000	562
2002-03-25	577	578	557	558	94,000	558
2002-03-22	566	566	557	557	46,000	557
2002-03-20	564	566	555	566	114,000	566
2002-03-19	555	555	540	554	81,000	554
2002-03-18	548	550	540	545	18,000	545
2002-03-15	531	546	531	546	27,000	546
2002-03-14	531	537	531	531	32,000	531
2002-03-13	547	547	530	530	56,000	530
2002-03-12	562	563	546	546	29,000	546
2002-03-11	545	575	545	561	77,000	561
2002-03-08	539	569	539	565	155,000	565
2002-03-07	570	575	567	569	61,000	569
2002-03-06	572	572	566	567	46,000	567
2002-03-05	550	574	550	573	53,000	573
2002-03-04	555	570	555	570	74,000	570
2002-03-01	555	556	549	554	42,000	554
2002-02-28	550	555	546	555	65,000	555
2002-02-27	547	549	541	549	55,000	549
2002-02-26	549	549	525	549	68,000	549
2002-02-25	545	547	540	544	20,000	544
2002-02-22	548	548	541	545	34,000	545
2002-02-21	538	540	533	540	35,000	540
2002-02-20	538	538	537	538	33,000	538
2002-02-19	539	539	529	538	56,000	538
2002-02-18	526	539	526	539	69,000	539
2002-02-15	532	541	532	533	47,000	533
2002-02-14	529	549	529	541	52,000	541
2002-02-13	543	550	540	549	88,000	549
2002-02-12	535	544	535	543	59,000	543
2002-02-08	525	530	525	530	65,000	530
2002-02-07	526	532	519	530	81,000	530
2002-02-06	525	528	521	526	42,000	526
2002-02-05	525	526	523	525	55,000	525
2002-02-04	525	528	525	527	30,000	527
2002-02-01	525	530	525	525	47,000	525
2002-01-31	520	528	520	524	36,000	524
2002-01-30	508	520	508	520	47,000	520
2002-01-29	525	525	515	518	21,000	518
2002-01-28	525	528	512	525	45,000	525
2002-01-25	504	520	504	520	58,000	520
2002-01-24	517	521	516	519	48,000	519
2002-01-23	520	523	517	517	39,000	517
2002-01-22	524	524	515	517	57,000	517
2002-01-21	515	525	505	523	101,000	523
2002-01-18	495	505	494	505	40,000	505
2002-01-17	501	501	494	494	31,000	494
2002-01-16	500	500	492	500	38,000	500
2002-01-15	495	495	490	492	33,000	492
2002-01-11	501	501	495	495	110,000	495
2002-01-10	503	505	500	501	47,000	501
2002-01-09	507	510	503	503	36,000	503
2002-01-08	513	515	509	514	26,000	514
2002-01-07	520	520	513	513	45,000	513
2002-01-04	510	520	510	520	7,000	520

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