6140 旭ダイヤモンド工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3060660860460763,000607
2004-12-29605605599601109,000601
2004-12-2860560559860395,000603
2004-12-2760660860060172,000601
2004-12-24596610596601202,000601
2004-12-22590593586590114,000590
2004-12-2158558858258688,000586
2004-12-20580592578585287,000585
2004-12-17575577574576118,000576
2004-12-1657357657157691,000576
2004-12-1557357557057359,000573
2004-12-14574574569573106,000573
2004-12-13563574563568112,000568
2004-12-10572572563563131,000563
2004-12-0957657656156271,000562
2004-12-08573576572576117,000576
2004-12-0757657857557544,000575
2004-12-0657157657157353,000573
2004-12-0356856856356690,000566
2004-12-0256456456056272,000562
2004-12-0155755955455550,000555
2004-11-3056656655755965,000559
2004-11-2956356856156475,000564
2004-11-2656557256356390,000563
2004-11-25570575563567102,000567
2004-11-2456757556757076,000570
2004-11-2257057056456532,000565
2004-11-1957457557157338,000573
2004-11-1858058057257248,000572
2004-11-1757958057657739,000577
2004-11-1657958157657660,000576
2004-11-1557658557157985,000579
2004-11-1256657856657894,000578
2004-11-1157858057157261,000572
2004-11-1058358557958355,000583
2004-11-0959059258758728,000587
2004-11-0859159158658745,000587
2004-11-0558759458759184,000591
2004-11-04580591578586137,000586
2004-11-0256857656757457,000574
2004-11-0156356856356625,000566
2004-10-29574574559563110,000563
2004-10-28577580573579218,000579
2004-10-27555565550558221,000558
2004-10-2656357355155265,000552
2004-10-2555756155255467,000554
2004-10-2255756555756129,000561
2004-10-2156356555955945,000559
2004-10-2056856856256252,000562
2004-10-1957157456756946,000569
2004-10-1857857856757130,000571
2004-10-15571571561570110,000570
2004-10-14571572569572153,000572
2004-10-1357357657057060,000570
2004-10-1258858857257255,000572
2004-10-0857658457358342,000583
2004-10-0758258257657885,000578
2004-10-0658058257857950,000579
2004-10-05583589575580148,000580
2004-10-04577583575582129,000582
2004-10-01571578571575153,000575
2004-09-3056957456856859,000568
2004-09-2957257756656741,000567
2004-09-2856157556157047,000570
2004-09-2757057555756876,000568
2004-09-24586588580583138,000583
2004-09-22590590582583117,000583
2004-09-21587590586586127,000586
2004-09-1758358858358687,000586
2004-09-16584587579581125,000581
2004-09-15586590583585142,000585
2004-09-14590592585588123,000588
2004-09-13584591583591110,000591
2004-09-10581585579581253,000581
2004-09-09595599585585122,000585
2004-09-0859659959559852,000598
2004-09-0759859959059564,000595
2004-09-0659459959459860,000598
2004-09-03598600593593109,000593
2004-09-0259860059659979,000599
2004-09-0159160159159872,000598
2004-08-3159159158658745,000587
2004-08-3058959458758859,000588
2004-08-2758759058658788,000587
2004-08-26607607577581157,000581
2004-08-2558659458558869,000588
2004-08-2458759158358524,000585
2004-08-2359659658858843,000588
2004-08-2058059158058851,000588
2004-08-1957658657658534,000585
2004-08-1857658057357674,000576
2004-08-1758459657257498,000574
2004-08-1658658657457880,000578
2004-08-13588588581586171,000586
2004-08-12604605592596144,000596
2004-08-1160160659659994,000599
2004-08-1060360359559897,000598
2004-08-0959960358759885,000598
2004-08-0659760559760397,000603
2004-08-0559561559561399,000613
2004-08-04605609583598135,000598
2004-08-0361461560760951,000609
2004-08-0261862061061454,000614
2004-07-3060862260862081,000620
2004-07-2961261760760762,000607
2004-07-2862062461861948,000619
2004-07-2761862060560788,000607
2004-07-2662662761761866,000618
2004-07-2362763462662779,000627
2004-07-2262063062062691,000626
2004-07-2162263762163392,000633
2004-07-20621625618620109,000620
2004-07-16627635622627105,000627
2004-07-1563263863063062,000630
2004-07-14633643631631135,000631
2004-07-13652655630630125,000630
2004-07-1263765063464493,000644
2004-07-09634634620630135,000630
2004-07-08641647625626162,000626
2004-07-0764064563664083,000640
2004-07-0664365164264755,000647
2004-07-0566066064064876,000648
2004-07-02666666653661166,000661
2004-07-01663666661665108,000665
2004-06-30665665656662119,000662
2004-06-29644656644654116,000654
2004-06-28639649638648148,000648
2004-06-25640645625630317,000630
2004-06-2464965064064493,000644
2004-06-2364965364564947,000649
2004-06-2264665564364899,000648
2004-06-21646666630664134,000664
2004-06-1866066065465665,000656
2004-06-1766666666066161,000661
2004-06-16666670660665114,000665
2004-06-15660668657666157,000666
2004-06-14655666655660152,000660
2004-06-11658660653659237,000659
2004-06-10647658647658104,000658
2004-06-0964965064764884,000648
2004-06-08650650644649103,000649
2004-06-07640650640647175,000647
2004-06-0463163963163688,000636
2004-06-03631640629631230,000631
2004-06-0263263262562780,000627
2004-06-01628638622632154,000632
2004-05-31629634620625126,000625
2004-05-28610619610618129,000618
2004-05-27613613600601132,000601
2004-05-26629630610613199,000613
2004-05-2560160660060094,000600
2004-05-24611611595601179,000601
2004-05-21609609594604124,000604
2004-05-20603620584610182,000610
2004-05-1960261258260275,000602
2004-05-18551593550572180,000572
2004-05-17592597570571182,000571
2004-05-14591605591596140,000596
2004-05-1361361359559690,000596
2004-05-12602612595600155,000600
2004-05-1158060258059695,000596
2004-05-10634634580603143,000603
2004-05-07646648635635109,000635
2004-05-0666667765665688,000656
2004-04-30664668651663100,000663
2004-04-28675685666674335,000674
2004-04-27674676660667140,000667
2004-04-26675678674675117,000675
2004-04-23676677671675118,000675
2004-04-22666677666674166,000674
2004-04-21676677672676159,000676
2004-04-20672678670677169,000677
2004-04-19665674661673155,000673
2004-04-16671678667675232,000675
2004-04-15680682665674372,000674
2004-04-14660675657675294,000675
2004-04-13650665648663411,000663
2004-04-12638649635645123,000645
2004-04-0963763763063290,000632
2004-04-08642643630638177,000638
2004-04-07642644637639118,000639
2004-04-06645648633645138,000645
2004-04-05637645630638208,000638
2004-04-02628639628636224,000636
2004-04-0164964963463878,000638
2004-03-31647649640645121,000645
2004-03-30640650638647195,000647
2004-03-29644644637638128,000638
2004-03-26636645630635134,000635
2004-03-25642650639644338,000644
2004-03-24637640625638103,000638
2004-03-23636640630638154,000638
2004-03-22630644630636157,000636
2004-03-19628634627632144,000632
2004-03-18630632628628115,000628
2004-03-17621630621630146,000630
2004-03-1663463462162296,000622
2004-03-15625635625635131,000635
2004-03-12619629619620133,000620
2004-03-11619639618639234,000639
2004-03-1062462561962067,000620
2004-03-09621626618624132,000624
2004-03-08621622618620106,000620
2004-03-0561662361561665,000616
2004-03-04613620613615132,000615
2004-03-03623628615616170,000616
2004-03-02620624614623265,000623
2004-03-01614615608610133,000610
2004-02-27611611602607110,000607
2004-02-2660861060360980,000609
2004-02-25602605597600112,000600
2004-02-2461361360560568,000605
2004-02-23612616608613130,000613
2004-02-20604617604614152,000614
2004-02-19610612603610112,000610
2004-02-18605610602610103,000610
2004-02-1760660860460780,000607
2004-02-1660560960560559,000605
2004-02-1360860860360661,000606
2004-02-12610614602602125,000602
2004-02-10616616608613117,000613
2004-02-09610620610615212,000615
2004-02-06610619602610336,000610
2004-02-05582625582613570,000613
2004-02-0458959058258257,000582
2004-02-03585594582593151,000593
2004-02-0258458958458548,000585
2004-01-3058459558458468,000584
2004-01-29581590579584114,000584
2004-01-28587590582582115,000582
2004-01-27597597587587101,000587
2004-01-26597597588594118,000594
2004-01-2358659458658876,000588
2004-01-22595598586586157,000586
2004-01-21596597588588179,000588
2004-01-20592599592595150,000595
2004-01-19585589582589128,000589
2004-01-1658658658058171,000581
2004-01-15583588580580131,000580
2004-01-14581590576583166,000583
2004-01-13597597584590407,000590
2004-01-09560568558568162,000568
2004-01-08552560552556109,000556
2004-01-0755455855355371,000553
2004-01-06557560554555103,000555
2004-01-0555556054755434,000554

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