6140 旭ダイヤモンド工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	938	960	938	960	16,000	660.50
1985-12-27	952	954	949	949	56,000	652.93
1985-12-26	955	956	951	955	32,000	657.06
1985-12-25	957	959	955	955	37,000	657.06
1985-12-24	970	970	955	957	39,000	658.44
1985-12-23	974	975	959	973	28,000	669.44
1985-12-21	951	975	951	975	13,000	670.82
1985-12-20	961	967	960	960	26,000	660.50
1985-12-19	975	980	961	961	23,000	661.19
1985-12-18	962	980	962	970	32,000	667.38
1985-12-17	985	985	960	961	81,000	661.19
1985-12-16	1,000	1,000	965	965	96,000	663.94
1985-12-13	990	998	980	995	104,000	684.58
1985-12-12	993	994	975	975	200,000	670.82
1985-12-11	1,000	1,020	970	983	289,999	676.32
1985-12-10	999	1,020	995	995	700,998	684.58
1985-12-09	960	1,000	955	998	383,999	686.64
1985-12-07	953	970	950	966	192,000	664.63
1985-12-06	938	954	938	945	206,999	650.18
1985-12-05	928	938	923	930	69,000	639.86
1985-12-04	925	925	920	921	92,000	633.67
1985-12-03	934	935	925	925	76,000	636.42
1985-12-02	931	935	925	935	84,000	643.30
1985-11-30	935	937	922	932	77,000	641.24
1985-11-29	920	938	911	935	234,999	643.30
1985-11-28	915	917	910	917	253,999	630.91
1985-11-27	895	905	891	899	138,000	618.53
1985-11-26	900	900	890	890	52,000	612.34
1985-11-25	900	900	890	900	67,000	619.22
1985-11-22	900	915	900	900	140,000	619.22
1985-11-21	900	901	880	894	45,000	615.09
1985-11-20	875	900	875	900	71,000	619.22
1985-11-19	874	877	870	874	33,000	601.33
1985-11-18	880	880	878	879	11,000	604.77
1985-11-16	861	861	850	860	59,000	591.70
1985-11-15	859	863	857	860	40,000	591.70
1985-11-14	857	857	854	854	28,000	587.57
1985-11-13	860	860	855	856	20,000	588.95
1985-11-12	869	870	860	860	48,000	591.70
1985-11-11	885	885	870	870	53,000	598.58
1985-11-08	875	880	874	875	95,000	602.02
1985-11-07	875	884	870	878	168,000	604.08
1985-11-06	870	874	870	870	42,000	598.58
1985-11-05	870	870	870	870	2,000	598.58
1985-11-02	862	862	862	862	1,000	593.07
1985-11-01	862	865	849	862	21,000	593.07
1985-10-31	881	881	862	862	46,000	593.07
1985-10-30	860	884	859	875	57,000	602.02
1985-10-29	860	860	860	860	13,000	591.70
1985-10-28	830	846	830	830	91,000	571.06
1985-10-26	821	821	821	821	14,000	564.86
1985-10-25	870	870	850	850	56,000	584.82
1985-10-24	875	875	865	865	123,000	595.14
1985-10-23	870	870	865	865	84,000	595.14
1985-10-22	893	893	870	870	101,000	598.58
1985-10-21	867	889	865	889	90,000	611.65
1985-10-19	860	870	860	869	39,000	597.89
1985-10-18	849	859	841	859	32,000	591.01
1985-10-17	847	850	847	848	31,000	583.44
1985-10-16	830	850	830	841	65,000	578.63
1985-10-15	835	835	830	830	15,000	571.06
1985-10-14	821	836	821	836	40,000	575.19
1985-10-11	815	832	815	820	28,000	564.18
1985-10-09	812	815	812	815	17,000	560.74
1985-10-08	811	820	811	815	26,000	560.74
1985-10-07	810	810	810	810	25,000	557.30
1985-10-05	810	810	810	810	5,000	557.30
1985-10-04	820	820	808	810	14,000	557.30
1985-10-03	808	830	808	830	15,000	571.06
1985-10-02	814	814	805	806	38,000	554.54
1985-10-01	810	811	805	805	15,000	553.86
1985-09-30	806	807	806	806	4,000	554.54
1985-09-28	802	805	802	805	12,000	553.86
1985-09-27	801	804	801	802	68,000	551.79
1985-09-26	806	810	802	802	17,000	551.79
1985-09-25	810	811	810	811	29,000	557.98
1985-09-24	830	830	810	820	15,000	564.18
1985-09-21	820	820	820	820	3,000	564.18
1985-09-20	821	821	821	821	6,000	564.86
1985-09-19	828	828	820	820	16,000	564.18
1985-09-18	830	830	828	828	4,000	569.68
1985-09-17	843	843	833	833	14,000	573.12
1985-09-13	830	842	830	842	48,000	579.31
1985-09-12	835	835	835	835	11,000	574.50
1985-09-11	810	830	810	830	55,000	571.06
1985-09-10	810	810	810	810	19,000	557.30
1985-09-09	820	820	805	810	14,000	557.30
1985-09-07	810	810	810	810	5,000	557.30
1985-09-06	807	807	807	807	15,000	555.23
1985-09-05	806	810	806	807	24,000	555.23
1985-09-04	806	806	806	806	8,000	554.54
1985-09-03	805	820	805	820	24,000	564.18
1985-09-02	810	810	810	810	7,000	557.30
1985-08-31	811	811	810	810	13,000	557.30
1985-08-30	810	811	810	810	47,000	557.30
1985-08-29	810	810	810	810	24,000	557.30
1985-08-28	808	810	807	809	62,000	556.61
1985-08-27	811	811	810	811	28,000	557.98
1985-08-26	809	820	809	817	27,000	562.11
1985-08-24	809	809	809	809	6,000	556.61
1985-08-23	811	811	805	809	73,000	556.61
1985-08-22	815	820	810	811	17,000	557.98
1985-08-21	825	825	820	824	9,000	566.93
1985-08-20	820	822	805	805	76,000	553.86
1985-08-19	820	829	820	829	13,000	570.37
1985-08-17	830	830	820	820	8,000	564.18
1985-08-16	833	833	830	830	9,000	571.06
1985-08-15	830	830	815	830	15,000	571.06
1985-08-14	830	835	830	835	11,000	574.50
1985-08-13	820	825	818	820	86,000	564.18
1985-08-12	815	827	815	815	13,000	560.74
1985-08-09	810	820	810	815	34,000	560.74
1985-08-08	811	815	805	810	45,000	557.30
1985-08-07	810	810	805	805	4,000	553.86
1985-08-06	811	811	808	810	14,000	557.30
1985-08-05	808	809	808	809	3,000	556.61
1985-08-03	809	809	808	808	3,000	555.92
1985-08-02	801	809	801	809	22,000	556.61
1985-08-01	800	800	799	800	24,000	550.42
1985-07-31	795	795	792	792	6,000	544.91
1985-07-29	800	805	795	795	49,000	546.98
1985-07-27	815	815	800	800	14,000	550.42
1985-07-26	820	829	810	810	24,000	557.30
1985-07-25	821	825	821	821	20,000	564.86
1985-07-24	805	836	805	836	24,000	575.19
1985-07-23	800	805	800	805	29,000	553.86
1985-07-22	801	801	800	800	6,000	550.42
1985-07-20	810	810	800	800	24,000	550.42
1985-07-19	810	814	809	812	22,000	558.67
1985-07-18	810	810	803	810	56,000	557.30
1985-07-17	813	813	813	813	7,000	559.36
1985-07-16	803	809	800	803	31,000	552.48
1985-07-15	799	800	799	800	18,000	550.42
1985-07-12	802	803	795	800	90,000	550.42
1985-07-11	820	821	810	810	56,000	557.30
1985-07-10	835	835	829	830	62,000	571.06
1985-07-09	832	840	832	832	21,000	572.43
1985-07-08	826	840	821	840	32,000	577.94
1985-07-06	831	833	826	826	32,000	568.31
1985-07-05	841	841	836	836	16,000	575.19
1985-07-04	841	850	841	844	46,000	580.69
1985-07-03	811	821	811	821	86,000	564.86
1985-07-02	821	824	810	810	74,000	557.30
1985-07-01	820	830	820	820	29,000	564.18
1985-06-29	815	826	811	820	52,000	564.18
1985-06-28	810	811	808	810	56,000	557.30
1985-06-27	810	810	805	810	28,000	557.30
1985-06-26	805	805	801	805	44,000	553.86
1985-06-25	800	804	795	800	54,000	550.42
1985-06-24	792	805	792	800	61,000	550.42
1985-06-22	800	800	791	791	93,000	544.22
1985-06-21	798	800	795	800	90,000	550.42
1985-06-20	810	810	796	796	94,000	547.66
1985-06-19	830	830	818	818	41,000	562.80
1985-06-18	825	825	825	825	21,000	567.62
1985-06-17	842	843	825	825	27,000	567.62
1985-06-15	849	849	840	840	23,000	577.94
1985-06-14	850	850	843	847	7,000	582.75
1985-06-13	850	850	840	850	7,000	584.82
1985-06-12	888	890	850	850	25,000	584.82
1985-06-11	870	889	870	885	24,000	608.90
1985-06-10	840	870	840	870	43,000	598.58
1985-06-07	830	850	830	850	25,000	584.82
1985-06-06	829	830	810	830	22,000	571.06
1985-06-05	805	810	805	810	41,000	557.30
1985-06-04	805	806	790	795	149,000	546.98
1985-06-03	814	814	805	805	56,000	553.86
1985-06-01	814	817	814	814	14,000	560.05
1985-05-31	814	814	810	814	47,000	560.05
1985-05-30	815	817	814	814	77,000	560.05
1985-05-29	815	818	815	817	98,000	562.11
1985-05-28	816	821	810	816	88,000	561.42
1985-05-27	830	840	815	815	161,000	560.74
1985-05-25	841	850	830	830	51,000	571.06
1985-05-24	860	860	850	850	40,000	584.82
1985-05-23	880	880	865	879	65,000	604.77
1985-05-22	885	885	880	885	773,998	608.90
1985-05-21	900	900	890	896	20,000	616.47
1985-05-20	890	895	890	890	22,000	612.34
1985-05-18	890	905	890	890	28,000	612.34
1985-05-17	885	893	885	890	57,000	612.34
1985-05-16	899	899	886	890	59,000	612.34
1985-05-15	905	905	898	900	179,000	619.22
1985-05-14	905	905	903	905	35,000	622.66
1985-05-13	900	910	900	905	38,000	622.66
1985-05-10	921	921	900	910	60,000	626.10
1985-05-09	925	930	920	920	26,000	632.98
1985-05-08	931	932	930	932	14,000	641.24
1985-05-07	950	950	930	930	26,000	639.86
1985-05-04	945	955	945	955	5,000	657.06
1985-05-02	955	964	945	945	37,000	650.18
1985-05-01	959	959	959	959	10,000	659.81
1985-04-30	955	955	955	955	8,000	657.06
1985-04-27	945	945	945	945	43,000	650.18
1985-04-26	980	980	945	945	71,000	650.18
1985-04-25	950	950	950	950	5,000	653.62
1985-04-24	949	950	930	950	17,000	653.62
1985-04-23	958	958	951	951	8,000	654.31
1985-04-22	951	951	951	951	5,000	654.31
1985-04-20	941	958	940	958	5,000	659.12
1985-04-19	930	941	930	940	20,000	646.74
1985-04-18	956	956	940	940	20,000	646.74
1985-04-17	965	965	955	955	56,000	657.06
1985-04-16	985	1,000	980	980	5,000	674.26
1985-04-15	980	990	980	985	6,000	677.70
1985-04-12	965	1,000	965	1,000	15,000	688.02
1985-04-11	990	990	951	951	31,000	654.31
1985-04-10	980	1,000	980	1,000	12,000	688.02
1985-04-09	1,010	1,010	1,000	1,000	15,000	688.02
1985-04-08	1,000	1,010	1,000	1,010	35,000	694.90
1985-04-06	1,010	1,020	1,000	1,000	99,000	688.02
1985-04-05	1,010	1,010	1,000	1,010	14,000	694.90
1985-04-04	1,010	1,010	1,000	1,010	27,000	694.90
1985-04-03	1,010	1,010	1,000	1,010	22,000	694.90
1985-04-02	1,010	1,010	1,010	1,010	21,000	694.90
1985-04-01	1,030	1,030	1,030	1,030	28,000	708.66
1985-03-30	1,030	1,030	1,030	1,030	34,000	708.66
1985-03-29	1,030	1,030	1,030	1,030	9,000	708.66
1985-03-28	1,030	1,050	1,030	1,050	14,000	722.42
1985-03-27	1,050	1,060	1,050	1,050	77,000	722.42
1985-03-26	1,100	1,110	1,100	1,110	97,000	727.34
1985-03-25	1,100	1,110	1,100	1,100	51,000	720.78
1985-03-23	1,100	1,100	1,100	1,100	52,000	720.78
1985-03-22	1,090	1,090	1,090	1,090	41,000	714.23
1985-03-20	1,100	1,100	1,090	1,090	26,000	714.23
1985-03-19	1,110	1,110	1,090	1,090	85,000	714.23
1985-03-18	1,080	1,110	1,080	1,110	219,999	727.34
1985-03-16	1,060	1,090	1,060	1,090	33,000	714.23
1985-03-15	1,080	1,090	1,070	1,090	136,000	714.23
1985-03-14	1,060	1,070	1,060	1,060	27,000	694.57
1985-03-13	1,050	1,050	1,050	1,050	21,000	688.02
1985-03-12	1,070	1,070	1,060	1,060	75,000	694.57
1985-03-11	1,090	1,090	1,080	1,080	94,000	707.68
1985-03-08	1,080	1,090	1,060	1,080	125,000	707.68
1985-03-07	1,080	1,080	1,060	1,080	66,000	707.68
1985-03-06	1,080	1,090	1,080	1,080	81,000	707.68
1985-03-05	1,080	1,100	1,070	1,100	87,000	720.78
1985-03-04	1,070	1,080	1,060	1,080	40,000	707.68
1985-03-02	1,080	1,080	1,050	1,050	23,000	688.02
1985-03-01	1,060	1,080	1,050	1,080	65,000	707.68
1985-02-28	1,060	1,060	1,060	1,060	10,000	694.57
1985-02-27	1,080	1,080	1,050	1,070	29,000	701.13
1985-02-26	1,090	1,090	1,060	1,080	70,000	707.68
1985-02-25	1,080	1,090	1,080	1,080	11,000	707.68
1985-02-23	1,080	1,080	1,080	1,080	58,000	707.68
1985-02-22	1,110	1,110	1,080	1,100	90,000	720.78
1985-02-21	1,120	1,130	1,100	1,100	162,000	720.78
1985-02-20	1,090	1,140	1,080	1,110	212,999	727.34
1985-02-19	1,060	1,090	1,050	1,080	36,000	707.68
1985-02-18	1,060	1,070	1,040	1,050	48,000	688.02
1985-02-16	1,060	1,070	1,060	1,070	81,000	701.13
1985-02-15	1,010	1,070	1,010	1,070	144,000	701.13
1985-02-14	1,010	1,010	1,000	1,000	12,000	655.26
1985-02-13	1,010	1,010	1,000	1,000	72,000	655.26
1985-02-12	1,010	1,010	1,000	1,010	52,000	661.81
1985-02-08	1,020	1,020	1,020	1,020	44,000	668.36
1985-02-07	1,010	1,020	1,010	1,020	30,000	668.36
1985-02-06	1,020	1,020	1,010	1,010	54,000	661.81
1985-02-05	1,010	1,010	1,000	1,010	16,000	661.81
1985-02-04	1,000	1,020	1,000	1,020	22,000	668.36
1985-02-02	1,020	1,020	1,010	1,010	36,000	661.81
1985-02-01	1,050	1,050	1,020	1,020	60,000	668.36
1985-01-31	1,040	1,040	1,020	1,020	33,000	668.36
1985-01-30	1,030	1,030	1,030	1,030	33,000	674.92
1985-01-29	1,010	1,010	1,010	1,010	14,000	661.81
1985-01-28	1,000	1,000	1,000	1,000	17,000	655.26
1985-01-26	1,040	1,040	1,040	1,040	11,000	681.47
1985-01-25	1,040	1,040	1,040	1,040	41,000	681.47
1985-01-23	1,090	1,090	1,070	1,090	109,000	714.23
1985-01-22	1,090	1,090	1,070	1,070	53,000	701.13
1985-01-21	1,090	1,100	1,090	1,100	29,000	720.78
1985-01-19	1,090	1,100	1,090	1,100	50,000	720.78
1985-01-18	1,080	1,090	1,080	1,080	55,000	707.68
1985-01-17	1,080	1,080	1,060	1,070	84,000	701.13
1985-01-16	1,080	1,080	1,080	1,080	17,000	707.68
1985-01-14	1,070	1,080	1,040	1,080	86,000	707.68
1985-01-11	1,040	1,090	1,040	1,090	40,000	714.23
1985-01-10	1,020	1,040	1,000	1,040	125,000	681.47
1985-01-09	996	1,000	996	1,000	49,000	655.26
1985-01-08	995	999	990	995	42,000	651.98
1985-01-07	984	985	984	985	6,000	645.43
1985-01-05	987	988	985	985	10,000	645.43
1985-01-04	991	991	989	990	7,000	648.71

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