6140 旭ダイヤモンド工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	884	890	884	890	78,000	555.41
1983-12-27	884	884	884	884	19,000	551.66
1983-12-26	885	890	885	890	60,000	555.41
1983-12-24	885	885	885	885	21,000	552.29
1983-12-23	898	898	885	890	104,000	555.41
1983-12-22	880	890	875	890	164,000	555.41
1983-12-21	865	880	865	880	127,000	549.17
1983-12-20	831	850	831	845	60,000	527.33
1983-12-19	835	835	824	824	44,000	514.22
1983-12-17	835	836	835	835	24,000	521.09
1983-12-16	829	835	825	835	70,000	521.09
1983-12-15	815	834	814	834	44,000	520.46
1983-12-14	813	815	813	813	84,000	507.36
1983-12-13	815	815	810	813	50,000	507.36
1983-12-12	815	815	810	815	50,000	508.60
1983-12-09	820	820	815	815	130,000	508.60
1983-12-08	830	830	815	815	129,000	508.60
1983-12-07	831	834	826	834	47,000	520.46
1983-12-06	810	820	810	811	53,000	506.11
1983-12-05	801	806	801	805	27,000	502.36
1983-12-02	799	799	781	785	21,000	489.88
1983-12-01	800	800	790	800	28,000	499.24
1983-11-30	800	800	795	800	14,000	499.24
1983-11-29	790	800	785	800	36,000	499.24
1983-11-28	798	798	790	795	48,000	496.12
1983-11-26	800	800	795	800	75,000	499.24
1983-11-25	805	805	790	790	44,000	493
1983-11-24	795	800	795	800	89,000	499.24
1983-11-22	788	800	786	792	99,000	494.25
1983-11-19	800	800	788	788	22,000	491.76
1983-11-18	800	800	800	800	21,000	499.24
1983-11-16	812	830	812	820	11,000	511.73
1983-11-15	810	810	810	810	10,000	505.48
1983-11-14	811	811	810	810	7,000	505.48
1983-11-11	790	810	785	810	125,000	505.48
1983-11-10	781	786	780	785	25,000	489.88
1983-11-09	794	794	778	778	43,000	485.51
1983-11-08	785	785	785	785	22,000	489.88
1983-11-07	800	800	790	790	9,000	493
1983-11-05	790	794	785	794	36,000	495.50
1983-11-04	790	791	790	791	11,000	493.63
1983-11-02	795	795	790	790	22,000	493
1983-11-01	790	792	789	792	48,000	494.25
1983-10-31	780	785	780	780	46,000	486.76
1983-10-29	790	790	780	780	5,000	486.76
1983-10-28	790	795	775	792	189,000	494.25
1983-10-27	790	795	771	795	58,000	496.12
1983-10-26	795	795	790	790	8,000	493
1983-10-25	800	800	795	795	49,000	496.12
1983-10-24	805	808	800	800	31,000	499.24
1983-10-21	805	805	805	805	35,000	502.36
1983-10-20	805	810	800	805	59,000	502.36
1983-10-19	815	815	810	810	22,000	505.48
1983-10-18	810	810	810	810	9,000	505.48
1983-10-17	820	820	820	820	26,000	511.73
1983-10-14	840	840	837	839	61,000	523.58
1983-10-13	850	855	841	850	56,000	530.45
1983-10-12	860	860	851	860	21,000	536.69
1983-10-11	870	874	870	870	24,000	542.93
1983-10-07	870	870	863	870	54,000	542.93
1983-10-06	851	860	851	860	22,000	536.69
1983-10-05	850	850	846	846	13,000	527.95
1983-10-04	840	850	840	846	23,000	527.95
1983-10-03	854	855	845	849	76,000	529.82
1983-10-01	841	855	841	855	51,000	533.57
1983-09-30	835	841	835	841	14,000	524.83
1983-09-29	835	835	830	835	29,000	521.09
1983-09-26	840	840	822	840	127,000	524.21
1983-09-24	840	850	840	840	47,000	524.21
1983-09-22	855	855	850	850	21,000	530.45
1983-09-21	865	875	851	855	259,999	533.57
1983-09-20	858	865	855	860	57,000	536.69
1983-09-19	880	880	861	868	38,000	541.68
1983-09-17	880	895	878	890	179,000	555.41
1983-09-16	860	895	860	889	210,999	554.78
1983-09-14	835	850	831	850	129,000	530.45
1983-09-13	859	859	835	845	83,000	527.33
1983-09-12	859	868	859	859	110,000	536.06
1983-09-09	869	869	869	869	70,000	542.30
1983-09-08	875	885	869	869	219,999	542.30
1983-09-07	920	930	900	905	382,999	564.77
1983-09-06	860	945	855	930	1,207,997	580.37
1983-09-05	855	855	855	855	15,000	533.57
1983-09-03	856	856	850	855	7,000	533.57
1983-09-02	864	864	856	856	13,000	534.19
1983-09-01	875	875	866	866	80,000	540.43
1983-08-31	875	878	875	875	31,000	546.05
1983-08-30	879	879	877	877	30,000	547.30
1983-08-29	880	880	880	880	11,000	549.17
1983-08-26	890	890	886	890	50,000	555.41
1983-08-25	890	890	890	890	61,000	555.41
1983-08-24	890	890	880	880	108,000	549.17
1983-08-23	895	900	888	890	120,000	555.41
1983-08-22	890	900	890	900	33,000	561.65
1983-08-20	915	915	890	890	97,000	555.41
1983-08-19	891	925	890	910	396,999	567.89
1983-08-18	910	910	890	891	113,000	556.03
1983-08-17	880	908	880	908	132,000	566.64
1983-08-16	863	863	863	863	25,000	538.56
1983-08-15	885	885	883	883	29,000	551.04
1983-08-12	890	890	877	877	58,000	547.30
1983-08-11	880	880	880	880	12,000	549.17
1983-08-10	880	880	880	880	21,000	549.17
1983-08-09	880	880	880	880	33,000	549.17
1983-08-08	885	886	880	880	30,000	549.17
1983-08-06	885	890	885	885	31,000	552.29
1983-08-05	885	895	885	885	64,000	552.29
1983-08-04	895	905	890	890	95,000	555.41
1983-08-03	886	895	886	895	104,000	558.53
1983-08-02	892	892	885	886	59,000	552.91
1983-08-01	895	895	893	893	62,000	557.28
1983-07-30	895	899	895	897	90,000	559.78
1983-07-29	920	930	915	915	209,999	571.01
1983-07-28	890	925	889	920	507,999	574.13
1983-07-27	893	900	880	885	449,999	552.29
1983-07-26	895	896	890	890	384,999	555.41
1983-07-25	901	905	895	895	148,000	558.53
1983-07-23	900	914	900	905	89,000	564.77
1983-07-22	898	898	888	895	146,000	558.53
1983-07-21	891	919	891	899	328,999	561.03
1983-07-20	880	889	879	885	85,000	552.29
1983-07-19	896	899	878	878	145,000	547.92
1983-07-18	870	910	860	886	399,999	552.91
1983-07-15	850	880	850	860	312,999	536.69
1983-07-14	835	845	835	840	59,000	524.21
1983-07-13	849	849	835	835	44,000	521.09
1983-07-12	840	860	840	850	182,000	530.45
1983-07-11	835	840	835	840	57,000	524.21
1983-07-09	835	840	835	840	19,000	524.21
1983-07-08	835	840	835	840	38,000	524.21
1983-07-07	835	836	835	835	116,000	521.09
1983-07-06	839	847	836	845	105,000	527.33
1983-07-05	840	840	829	835	77,000	521.09
1983-07-04	830	840	830	835	51,000	521.09
1983-07-02	830	830	830	830	40,000	517.97
1983-07-01	830	849	830	840	111,000	524.21
1983-06-30	820	830	811	830	67,000	517.97
1983-06-29	813	813	811	812	17,000	506.73
1983-06-28	811	812	811	812	31,000	506.73
1983-06-27	820	820	820	820	9,000	511.73
1983-06-25	810	811	810	811	8,000	506.11
1983-06-24	810	820	810	810	22,000	505.48
1983-06-23	810	810	806	806	30,000	502.99
1983-06-22	819	821	810	810	107,000	505.48
1983-06-21	781	819	781	815	109,000	508.60
1983-06-20	770	770	770	770	64,000	480.52
1983-06-17	777	780	774	780	70,000	486.76
1983-06-16	795	795	779	780	91,000	486.76
1983-06-15	800	800	795	795	37,000	496.12
1983-06-13	820	820	820	820	24,000	511.73
1983-06-11	824	824	824	824	16,000	514.22
1983-06-10	822	825	816	825	66,000	514.85
1983-06-09	820	826	816	820	62,000	511.73
1983-06-08	830	830	825	825	60,000	514.85
1983-06-07	828	831	828	830	94,000	517.97
1983-06-06	834	834	820	825	33,000	514.85
1983-06-04	848	848	820	834	104,000	520.46
1983-06-03	830	845	828	845	54,000	527.33
1983-06-02	849	850	820	820	184,000	511.73
1983-05-31	844	850	820	850	66,000	530.45
1983-05-30	870	870	850	850	91,000	530.45
1983-05-28	870	870	865	868	160,000	541.68
1983-05-27	831	870	831	870	240,999	542.93
1983-05-26	826	840	820	830	101,000	517.97
1983-05-25	830	840	820	820	91,000	511.73
1983-05-24	830	840	820	821	147,000	512.35
1983-05-23	860	860	840	840	62,000	524.21
1983-05-20	875	884	851	860	237,999	536.69
1983-05-19	840	900	835	865	912,998	539.81
1983-05-18	819	865	810	845	802,998	527.33
1983-05-17	794	810	793	810	232,999	505.48
1983-05-16	800	802	793	795	69,000	496.12
1983-05-14	792	810	791	810	200,999	505.48
1983-05-13	794	800	792	793	71,000	494.88
1983-05-12	793	794	791	791	131,000	493.63
1983-05-11	793	793	790	793	136,000	494.88
1983-05-10	800	805	793	793	86,000	494.88
1983-05-09	801	815	801	805	212,999	502.36
1983-05-07	792	805	792	804	96,000	501.74
1983-05-06	785	795	785	785	165,000	489.88
1983-05-04	781	785	770	780	59,000	486.76
1983-05-02	790	800	780	787	85,000	491.13
1983-04-30	800	800	790	795	115,000	496.12
1983-04-28	806	820	796	805	345,999	502.36
1983-04-27	801	814	795	800	319,999	499.24
1983-04-26	769	800	766	800	460,999	499.24
1983-04-25	775	780	765	771	128,000	481.15
1983-04-23	780	780	775	775	198,999	483.64
1983-04-22	755	774	750	774	386,999	483.02
1983-04-21	770	775	750	764	497,999	476.78
1983-04-20	715	770	712	769	507,999	479.90
1983-04-19	713	715	708	711	236,999	443.70
1983-04-18	712	712	708	708	108,000	441.83
1983-04-15	711	715	710	710	70,000	443.08
1983-04-14	702	720	702	710	246,999	443.08
1983-04-13	703	705	701	701	45,000	437.46
1983-04-12	705	705	698	705	122,000	439.96
1983-04-11	710	714	705	705	104,000	439.96
1983-04-09	706	715	705	715	77,000	446.20
1983-04-08	720	736	702	702	326,999	438.09
1983-04-07	700	719	700	719	495,999	448.70
1983-04-06	696	700	693	700	330,999	436.84
1983-04-05	696	696	686	686	125,000	428.10
1983-04-04	700	700	695	696	342,999	434.34
1983-04-02	700	708	699	700	158,000	436.84
1983-04-01	692	715	692	698	406,999	435.59
1983-03-31	660	700	660	695	378,999	433.72
1983-03-30	627	660	627	658	213,999	410.63
1983-03-28	632	635	624	626	86,000	390.66
1983-03-26	655	659	649	659	49,000	391.67
1983-03-25	630	660	630	660	124,000	392.26
1983-03-24	630	640	630	630	125,000	374.43
1983-03-18	590	595	589	592	157,000	351.85
1983-03-17	600	600	595	595	34,000	353.63
1983-03-16	595	599	595	598	10,000	355.41
1983-03-15	590	596	590	595	19,000	353.63
1983-03-14	590	590	583	590	144,000	350.66
1983-03-12	599	599	590	590	7,000	350.66
1983-03-10	590	600	590	600	11,000	356.60
1983-03-09	600	600	595	600	13,000	356.60
1983-03-08	590	601	590	601	18,000	357.20
1983-03-07	582	585	582	585	15,000	347.69
1983-03-05	580	580	578	580	7,000	344.72
1983-03-04	570	576	567	576	26,000	342.34
1983-03-03	577	577	565	565	48,000	335.80
1983-03-01	577	577	577	577	9,000	342.93
1983-02-28	570	571	570	571	13,000	339.37
1983-02-25	567	567	562	565	19,000	335.80
1983-02-24	565	568	565	565	11,000	335.80
1983-02-23	566	566	565	565	6,000	335.80
1983-02-22	562	568	562	568	44,000	337.58
1983-02-21	565	565	562	562	7,000	334.02
1983-02-18	565	565	565	565	6,000	335.80
1983-02-17	565	575	562	575	14,000	341.74
1983-02-16	562	565	560	565	50,000	335.80
1983-02-15	565	567	565	567	15,000	336.99
1983-02-14	556	560	556	560	2,000	332.83
1983-02-12	560	560	556	556	7,000	330.45
1983-02-10	560	560	557	557	12,000	331.05
1983-02-09	557	560	556	556	9,000	330.45
1983-02-08	556	557	556	556	6,000	330.45
1983-02-07	555	560	555	560	108,000	332.83
1983-02-05	560	560	560	560	14,000	332.83
1983-02-04	560	560	560	560	8,000	332.83
1983-02-03	550	560	550	560	15,000	332.83
1983-02-02	555	560	552	560	20,000	332.83
1983-02-01	560	569	560	560	19,000	332.83
1983-01-31	553	560	553	560	20,000	332.83
1983-01-28	565	565	560	560	8,000	332.83
1983-01-27	568	568	560	560	22,000	332.83
1983-01-26	570	571	565	565	158,000	335.80
1983-01-25	560	569	560	569	36,000	338.18
1983-01-24	574	574	565	565	13,000	335.80
1983-01-22	579	580	574	580	14,000	344.72
1983-01-21	583	583	573	573	64,000	340.56
1983-01-14	604	611	603	611	32,000	363.14
1983-01-13	608	611	600	611	26,000	363.14
1983-01-12	608	609	607	608	12,000	361.36
1983-01-11	615	615	615	615	11,000	365.52
1983-01-10	615	620	615	615	29,000	365.52
1983-01-07	614	615	614	615	32,000	365.52
1983-01-06	612	615	612	615	12,000	365.52
1983-01-05	619	620	619	620	7,000	368.49
1983-01-04	620	620	620	620	12,000	368.49

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