6140 旭ダイヤモンド工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 544 | 549 | 542 | 545 | 36,000 | 545 |
| 2003-12-29 | 541 | 545 | 541 | 545 | 32,000 | 545 |
| 2003-12-26 | 534 | 538 | 531 | 538 | 57,000 | 538 |
| 2003-12-25 | 524 | 535 | 524 | 533 | 52,000 | 533 |
| 2003-12-24 | 531 | 534 | 530 | 533 | 65,000 | 533 |
| 2003-12-22 | 529 | 533 | 524 | 531 | 71,000 | 531 |
| 2003-12-19 | 535 | 537 | 529 | 533 | 77,000 | 533 |
| 2003-12-18 | 536 | 539 | 535 | 535 | 40,000 | 535 |
| 2003-12-17 | 533 | 542 | 533 | 537 | 66,000 | 537 |
| 2003-12-16 | 536 | 543 | 536 | 542 | 79,000 | 542 |
| 2003-12-15 | 550 | 550 | 538 | 542 | 112,000 | 542 |
| 2003-12-12 | 534 | 542 | 533 | 538 | 205,000 | 538 |
| 2003-12-11 | 534 | 535 | 531 | 534 | 85,000 | 534 |
| 2003-12-10 | 534 | 535 | 525 | 532 | 112,000 | 532 |
| 2003-12-09 | 524 | 533 | 520 | 533 | 115,000 | 533 |
| 2003-12-08 | 535 | 538 | 524 | 524 | 106,000 | 524 |
| 2003-12-05 | 537 | 540 | 526 | 526 | 165,000 | 526 |
| 2003-12-04 | 532 | 533 | 529 | 529 | 61,000 | 529 |
| 2003-12-03 | 533 | 534 | 513 | 533 | 100,000 | 533 |
| 2003-12-02 | 535 | 536 | 530 | 534 | 118,000 | 534 |
| 2003-12-01 | 517 | 532 | 511 | 532 | 92,000 | 532 |
| 2003-11-28 | 520 | 521 | 515 | 519 | 52,000 | 519 |
| 2003-11-27 | 529 | 529 | 521 | 521 | 46,000 | 521 |
| 2003-11-26 | 537 | 543 | 521 | 529 | 126,000 | 529 |
| 2003-11-25 | 520 | 537 | 520 | 534 | 107,000 | 534 |
| 2003-11-21 | 517 | 525 | 517 | 518 | 106,000 | 518 |
| 2003-11-20 | 512 | 522 | 505 | 517 | 176,000 | 517 |
| 2003-11-19 | 523 | 523 | 502 | 512 | 141,000 | 512 |
| 2003-11-18 | 523 | 524 | 502 | 523 | 205,000 | 523 |
| 2003-11-17 | 528 | 528 | 510 | 521 | 246,000 | 521 |
| 2003-11-14 | 553 | 556 | 531 | 531 | 447,000 | 531 |
| 2003-11-13 | 530 | 555 | 530 | 549 | 617,000 | 549 |
| 2003-11-12 | 520 | 527 | 519 | 527 | 108,000 | 527 |
| 2003-11-11 | 533 | 534 | 520 | 521 | 125,000 | 521 |
| 2003-11-10 | 534 | 542 | 534 | 534 | 139,000 | 534 |
| 2003-11-07 | 534 | 538 | 532 | 532 | 81,000 | 532 |
| 2003-11-06 | 531 | 543 | 531 | 532 | 195,000 | 532 |
| 2003-11-05 | 531 | 534 | 530 | 531 | 91,000 | 531 |
| 2003-11-04 | 529 | 536 | 529 | 531 | 89,000 | 531 |
| 2003-10-31 | 526 | 530 | 525 | 529 | 54,000 | 529 |
| 2003-10-30 | 525 | 531 | 525 | 526 | 75,000 | 526 |
| 2003-10-29 | 525 | 530 | 524 | 525 | 77,000 | 525 |
| 2003-10-28 | 520 | 528 | 520 | 524 | 120,000 | 524 |
| 2003-10-27 | 520 | 527 | 513 | 520 | 86,000 | 520 |
| 2003-10-24 | 515 | 515 | 508 | 512 | 81,000 | 512 |
| 2003-10-23 | 530 | 530 | 504 | 508 | 157,000 | 508 |
| 2003-10-22 | 535 | 535 | 524 | 532 | 129,000 | 532 |
| 2003-10-21 | 540 | 548 | 530 | 535 | 181,000 | 535 |
| 2003-10-20 | 526 | 535 | 520 | 530 | 168,000 | 530 |
| 2003-10-17 | 529 | 529 | 522 | 525 | 99,000 | 525 |
| 2003-10-16 | 529 | 530 | 525 | 530 | 89,000 | 530 |
| 2003-10-15 | 534 | 537 | 529 | 529 | 148,000 | 529 |
| 2003-10-14 | 534 | 539 | 530 | 530 | 87,000 | 530 |
| 2003-10-10 | 529 | 545 | 529 | 534 | 112,000 | 534 |
| 2003-10-09 | 540 | 540 | 530 | 531 | 108,000 | 531 |
| 2003-10-08 | 555 | 557 | 540 | 540 | 56,000 | 540 |
| 2003-10-07 | 556 | 563 | 555 | 555 | 73,000 | 555 |
| 2003-10-06 | 555 | 565 | 555 | 555 | 80,000 | 555 |
| 2003-10-03 | 552 | 552 | 547 | 552 | 65,000 | 552 |
| 2003-10-02 | 552 | 556 | 544 | 552 | 80,000 | 552 |
| 2003-10-01 | 537 | 543 | 536 | 543 | 102,000 | 543 |
| 2003-09-30 | 536 | 536 | 528 | 536 | 31,000 | 536 |
| 2003-09-29 | 538 | 540 | 533 | 535 | 54,000 | 535 |
| 2003-09-26 | 547 | 548 | 530 | 538 | 54,000 | 538 |
| 2003-09-25 | 555 | 555 | 515 | 551 | 77,000 | 551 |
| 2003-09-24 | 570 | 573 | 555 | 561 | 94,000 | 561 |
| 2003-09-22 | 565 | 566 | 559 | 562 | 139,000 | 562 |
| 2003-09-19 | 566 | 566 | 563 | 565 | 84,000 | 565 |
| 2003-09-18 | 567 | 569 | 562 | 563 | 94,000 | 563 |
| 2003-09-17 | 559 | 575 | 559 | 570 | 95,000 | 570 |
| 2003-09-16 | 557 | 563 | 553 | 559 | 73,000 | 559 |
| 2003-09-12 | 555 | 559 | 554 | 558 | 158,000 | 558 |
| 2003-09-11 | 556 | 559 | 550 | 555 | 64,000 | 555 |
| 2003-09-10 | 559 | 562 | 554 | 559 | 103,000 | 559 |
| 2003-09-09 | 555 | 569 | 555 | 563 | 134,000 | 563 |
| 2003-09-08 | 551 | 562 | 550 | 555 | 193,000 | 555 |
| 2003-09-05 | 550 | 557 | 550 | 556 | 202,000 | 556 |
| 2003-09-04 | 571 | 571 | 560 | 566 | 259,000 | 566 |
| 2003-09-03 | 560 | 575 | 559 | 571 | 287,000 | 571 |
| 2003-09-02 | 547 | 554 | 539 | 550 | 157,000 | 550 |
| 2003-09-01 | 540 | 545 | 539 | 545 | 80,000 | 545 |
| 2003-08-29 | 536 | 540 | 534 | 535 | 64,000 | 535 |
| 2003-08-28 | 543 | 543 | 536 | 537 | 65,000 | 537 |
| 2003-08-27 | 528 | 543 | 528 | 543 | 81,000 | 543 |
| 2003-08-26 | 538 | 540 | 528 | 528 | 101,000 | 528 |
| 2003-08-25 | 527 | 540 | 523 | 538 | 92,000 | 538 |
| 2003-08-22 | 547 | 547 | 525 | 532 | 202,000 | 532 |
| 2003-08-21 | 547 | 549 | 540 | 548 | 194,000 | 548 |
| 2003-08-20 | 544 | 547 | 539 | 547 | 121,000 | 547 |
| 2003-08-19 | 540 | 550 | 539 | 547 | 223,000 | 547 |
| 2003-08-18 | 528 | 540 | 526 | 535 | 182,000 | 535 |
| 2003-08-15 | 515 | 524 | 513 | 521 | 226,000 | 521 |
| 2003-08-14 | 503 | 510 | 500 | 508 | 80,000 | 508 |
| 2003-08-13 | 503 | 509 | 503 | 509 | 83,000 | 509 |
| 2003-08-12 | 500 | 505 | 499 | 501 | 65,000 | 501 |
| 2003-08-11 | 496 | 502 | 496 | 502 | 47,000 | 502 |
| 2003-08-08 | 493 | 500 | 493 | 496 | 69,000 | 496 |
| 2003-08-07 | 496 | 497 | 491 | 491 | 48,000 | 491 |
| 2003-08-06 | 494 | 495 | 490 | 495 | 58,000 | 495 |
| 2003-08-05 | 504 | 504 | 497 | 501 | 148,000 | 501 |
| 2003-08-04 | 504 | 509 | 502 | 508 | 96,000 | 508 |
| 2003-08-01 | 503 | 508 | 501 | 502 | 68,000 | 502 |
| 2003-07-31 | 500 | 504 | 499 | 501 | 127,000 | 501 |
| 2003-07-30 | 500 | 501 | 494 | 499 | 115,000 | 499 |
| 2003-07-29 | 498 | 502 | 495 | 500 | 159,000 | 500 |
| 2003-07-28 | 490 | 496 | 484 | 494 | 144,000 | 494 |
| 2003-07-25 | 478 | 485 | 466 | 472 | 116,000 | 472 |
| 2003-07-24 | 480 | 485 | 476 | 478 | 111,000 | 478 |
| 2003-07-23 | 467 | 478 | 463 | 478 | 149,000 | 478 |
| 2003-07-22 | 466 | 469 | 461 | 467 | 111,000 | 467 |
| 2003-07-18 | 466 | 478 | 465 | 471 | 104,000 | 471 |
| 2003-07-17 | 472 | 475 | 470 | 471 | 62,000 | 471 |
| 2003-07-16 | 500 | 504 | 476 | 482 | 87,000 | 482 |
| 2003-07-15 | 495 | 503 | 495 | 500 | 109,000 | 500 |
| 2003-07-14 | 491 | 496 | 490 | 494 | 45,000 | 494 |
| 2003-07-11 | 487 | 492 | 486 | 488 | 51,000 | 488 |
| 2003-07-10 | 490 | 495 | 485 | 485 | 161,000 | 485 |
| 2003-07-09 | 500 | 502 | 497 | 498 | 68,000 | 498 |
| 2003-07-08 | 506 | 507 | 500 | 501 | 100,000 | 501 |
| 2003-07-07 | 500 | 504 | 494 | 503 | 86,000 | 503 |
| 2003-07-04 | 502 | 502 | 492 | 499 | 213,000 | 499 |
| 2003-07-03 | 514 | 515 | 489 | 492 | 457,000 | 492 |
| 2003-07-02 | 499 | 523 | 496 | 514 | 410,000 | 514 |
| 2003-07-01 | 474 | 488 | 472 | 487 | 202,000 | 487 |
| 2003-06-30 | 475 | 475 | 461 | 466 | 112,000 | 466 |
| 2003-06-27 | 461 | 472 | 461 | 471 | 102,000 | 471 |
| 2003-06-26 | 463 | 463 | 454 | 459 | 71,000 | 459 |
| 2003-06-25 | 454 | 460 | 453 | 458 | 90,000 | 458 |
| 2003-06-24 | 462 | 462 | 456 | 456 | 60,000 | 456 |
| 2003-06-23 | 459 | 464 | 457 | 463 | 84,000 | 463 |
| 2003-06-20 | 455 | 460 | 455 | 459 | 52,000 | 459 |
| 2003-06-19 | 451 | 459 | 451 | 456 | 54,000 | 456 |
| 2003-06-18 | 451 | 460 | 450 | 454 | 82,000 | 454 |
| 2003-06-17 | 454 | 460 | 451 | 452 | 72,000 | 452 |
| 2003-06-16 | 455 | 456 | 452 | 453 | 34,000 | 453 |
| 2003-06-13 | 456 | 461 | 452 | 460 | 163,000 | 460 |
| 2003-06-12 | 456 | 457 | 451 | 451 | 35,000 | 451 |
| 2003-06-11 | 451 | 462 | 451 | 451 | 107,000 | 451 |
| 2003-06-10 | 459 | 460 | 448 | 451 | 48,000 | 451 |
| 2003-06-09 | 458 | 460 | 452 | 460 | 48,000 | 460 |
| 2003-06-06 | 444 | 455 | 444 | 455 | 80,000 | 455 |
| 2003-06-05 | 441 | 445 | 440 | 443 | 38,000 | 443 |
| 2003-06-04 | 444 | 444 | 438 | 439 | 49,000 | 439 |
| 2003-06-03 | 440 | 444 | 440 | 443 | 46,000 | 443 |
| 2003-06-02 | 440 | 445 | 436 | 439 | 65,000 | 439 |
| 2003-05-30 | 439 | 440 | 430 | 440 | 67,000 | 440 |
| 2003-05-29 | 438 | 438 | 434 | 438 | 42,000 | 438 |
| 2003-05-28 | 428 | 437 | 428 | 433 | 49,000 | 433 |
| 2003-05-27 | 441 | 442 | 425 | 427 | 55,000 | 427 |
| 2003-05-26 | 437 | 441 | 435 | 441 | 78,000 | 441 |
| 2003-05-23 | 422 | 432 | 422 | 432 | 84,000 | 432 |
| 2003-05-22 | 421 | 422 | 420 | 421 | 35,000 | 421 |
| 2003-05-21 | 424 | 424 | 420 | 421 | 48,000 | 421 |
| 2003-05-20 | 423 | 425 | 421 | 424 | 28,000 | 424 |
| 2003-05-19 | 433 | 433 | 423 | 426 | 42,000 | 426 |
| 2003-05-16 | 431 | 433 | 427 | 433 | 46,000 | 433 |
| 2003-05-15 | 430 | 430 | 425 | 425 | 69,000 | 425 |
| 2003-05-14 | 428 | 432 | 427 | 428 | 53,000 | 428 |
| 2003-05-13 | 426 | 429 | 426 | 427 | 61,000 | 427 |
| 2003-05-12 | 429 | 430 | 423 | 430 | 50,000 | 430 |
| 2003-05-09 | 427 | 431 | 423 | 430 | 89,000 | 430 |
| 2003-05-08 | 433 | 433 | 427 | 430 | 71,000 | 430 |
| 2003-05-07 | 431 | 436 | 429 | 430 | 44,000 | 430 |
| 2003-05-06 | 423 | 436 | 422 | 428 | 71,000 | 428 |
| 2003-05-02 | 421 | 427 | 418 | 422 | 45,000 | 422 |
| 2003-05-01 | 413 | 430 | 413 | 424 | 45,000 | 424 |
| 2003-04-30 | 412 | 417 | 411 | 412 | 74,000 | 412 |
| 2003-04-28 | 428 | 428 | 411 | 412 | 45,000 | 412 |
| 2003-04-25 | 427 | 428 | 421 | 428 | 102,000 | 428 |
| 2003-04-24 | 421 | 426 | 421 | 424 | 46,000 | 424 |
| 2003-04-23 | 419 | 427 | 419 | 420 | 55,000 | 420 |
| 2003-04-22 | 417 | 422 | 416 | 419 | 39,000 | 419 |
| 2003-04-21 | 418 | 420 | 414 | 417 | 61,000 | 417 |
| 2003-04-18 | 430 | 430 | 418 | 418 | 45,000 | 418 |
| 2003-04-17 | 420 | 431 | 420 | 430 | 80,000 | 430 |
| 2003-04-16 | 416 | 419 | 413 | 419 | 26,000 | 419 |
| 2003-04-15 | 411 | 414 | 410 | 414 | 36,000 | 414 |
| 2003-04-14 | 410 | 413 | 406 | 413 | 60,000 | 413 |
| 2003-04-11 | 412 | 415 | 409 | 415 | 76,000 | 415 |
| 2003-04-10 | 418 | 418 | 411 | 411 | 47,000 | 411 |
| 2003-04-09 | 419 | 419 | 416 | 419 | 33,000 | 419 |
| 2003-04-08 | 428 | 428 | 420 | 421 | 34,000 | 421 |
| 2003-04-07 | 422 | 428 | 419 | 428 | 29,000 | 428 |
| 2003-04-04 | 418 | 418 | 417 | 418 | 69,000 | 418 |
| 2003-04-03 | 432 | 434 | 419 | 419 | 76,000 | 419 |
| 2003-04-02 | 430 | 436 | 429 | 433 | 52,000 | 433 |
| 2003-04-01 | 432 | 433 | 430 | 431 | 38,000 | 431 |
| 2003-03-31 | 446 | 447 | 436 | 437 | 70,000 | 437 |
| 2003-03-28 | 443 | 450 | 443 | 450 | 71,000 | 450 |
| 2003-03-27 | 445 | 446 | 445 | 446 | 55,000 | 446 |
| 2003-03-26 | 437 | 451 | 437 | 450 | 75,000 | 450 |
| 2003-03-25 | 460 | 460 | 448 | 448 | 82,000 | 448 |
| 2003-03-24 | 445 | 460 | 445 | 459 | 118,000 | 459 |
| 2003-03-20 | 435 | 446 | 435 | 444 | 114,000 | 444 |
| 2003-03-19 | 440 | 440 | 436 | 436 | 48,000 | 436 |
| 2003-03-18 | 446 | 447 | 441 | 441 | 55,000 | 441 |
| 2003-03-17 | 436 | 450 | 433 | 446 | 92,000 | 446 |
| 2003-03-14 | 446 | 447 | 436 | 436 | 199,000 | 436 |
| 2003-03-13 | 438 | 447 | 438 | 447 | 43,000 | 447 |
| 2003-03-12 | 434 | 445 | 434 | 438 | 59,000 | 438 |
| 2003-03-11 | 440 | 442 | 435 | 437 | 51,000 | 437 |
| 2003-03-10 | 449 | 449 | 439 | 443 | 32,000 | 443 |
| 2003-03-07 | 463 | 464 | 444 | 452 | 64,000 | 452 |
| 2003-03-06 | 463 | 469 | 463 | 465 | 71,000 | 465 |
| 2003-03-05 | 468 | 468 | 461 | 461 | 56,000 | 461 |
| 2003-03-04 | 457 | 470 | 452 | 468 | 91,000 | 468 |
| 2003-03-03 | 440 | 450 | 440 | 447 | 32,000 | 447 |
| 2003-02-28 | 448 | 448 | 441 | 441 | 23,000 | 441 |
| 2003-02-27 | 443 | 448 | 442 | 448 | 61,000 | 448 |
| 2003-02-26 | 445 | 449 | 444 | 444 | 63,000 | 444 |
| 2003-02-25 | 450 | 451 | 444 | 444 | 74,000 | 444 |
| 2003-02-24 | 460 | 461 | 457 | 457 | 34,000 | 457 |
| 2003-02-21 | 466 | 467 | 459 | 459 | 41,000 | 459 |
| 2003-02-20 | 465 | 466 | 455 | 466 | 71,000 | 466 |
| 2003-02-19 | 477 | 478 | 467 | 467 | 51,000 | 467 |
| 2003-02-18 | 455 | 468 | 455 | 468 | 101,000 | 468 |
| 2003-02-17 | 454 | 459 | 453 | 455 | 41,000 | 455 |
| 2003-02-14 | 445 | 450 | 442 | 448 | 67,000 | 448 |
| 2003-02-13 | 446 | 456 | 445 | 450 | 46,000 | 450 |
| 2003-02-12 | 448 | 452 | 446 | 446 | 36,000 | 446 |
| 2003-02-10 | 443 | 448 | 436 | 447 | 46,000 | 447 |
| 2003-02-07 | 438 | 443 | 437 | 443 | 44,000 | 443 |
| 2003-02-06 | 433 | 441 | 433 | 437 | 46,000 | 437 |
| 2003-02-05 | 438 | 443 | 435 | 438 | 64,000 | 438 |
| 2003-02-04 | 439 | 441 | 438 | 438 | 34,000 | 438 |
| 2003-02-03 | 410 | 443 | 410 | 439 | 66,000 | 439 |
| 2003-01-31 | 431 | 431 | 418 | 418 | 45,000 | 418 |
| 2003-01-30 | 434 | 434 | 430 | 431 | 34,000 | 431 |
| 2003-01-29 | 447 | 447 | 433 | 433 | 33,000 | 433 |
| 2003-01-28 | 449 | 452 | 446 | 448 | 37,000 | 448 |
| 2003-01-27 | 454 | 456 | 454 | 454 | 20,000 | 454 |
| 2003-01-24 | 451 | 456 | 450 | 454 | 62,000 | 454 |
| 2003-01-23 | 453 | 455 | 450 | 451 | 44,000 | 451 |
| 2003-01-22 | 452 | 456 | 452 | 453 | 34,000 | 453 |
| 2003-01-21 | 451 | 453 | 450 | 452 | 45,000 | 452 |
| 2003-01-20 | 442 | 451 | 442 | 451 | 37,000 | 451 |
| 2003-01-17 | 445 | 450 | 442 | 442 | 42,000 | 442 |
| 2003-01-16 | 432 | 446 | 430 | 445 | 65,000 | 445 |
| 2003-01-15 | 431 | 436 | 429 | 431 | 91,000 | 431 |
| 2003-01-14 | 428 | 431 | 422 | 431 | 57,000 | 431 |
| 2003-01-10 | 428 | 435 | 423 | 433 | 49,000 | 433 |
| 2003-01-09 | 418 | 428 | 418 | 428 | 36,000 | 428 |
| 2003-01-08 | 429 | 430 | 426 | 428 | 45,000 | 428 |
| 2003-01-07 | 449 | 449 | 425 | 430 | 44,000 | 430 |
| 2003-01-06 | 423 | 439 | 423 | 439 | 29,000 | 439 |
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
