6140 旭ダイヤモンド工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,290	1,290	1,280	1,280	47,000	924.70
1986-12-26	1,270	1,300	1,260	1,290	89,000	931.92
1986-12-25	1,270	1,290	1,260	1,270	46,000	917.48
1986-12-24	1,290	1,290	1,260	1,290	50,000	931.92
1986-12-23	1,300	1,310	1,290	1,300	157,000	939.15
1986-12-22	1,300	1,310	1,290	1,310	357,999	946.37
1986-12-19	1,280	1,300	1,270	1,300	241,999	939.15
1986-12-18	1,280	1,300	1,280	1,290	141,000	931.92
1986-12-17	1,260	1,260	1,230	1,260	132,000	910.25
1986-12-16	1,250	1,270	1,230	1,270	239,999	917.48
1986-12-15	1,240	1,270	1,240	1,250	81,000	903.03
1986-12-12	1,260	1,260	1,240	1,240	85,000	895.80
1986-12-11	1,230	1,250	1,220	1,250	65,000	903.03
1986-12-10	1,250	1,250	1,230	1,230	62,000	888.58
1986-12-09	1,250	1,260	1,220	1,250	58,000	903.03
1986-12-08	1,220	1,260	1,210	1,260	160,000	910.25
1986-12-06	1,230	1,250	1,220	1,220	29,000	881.35
1986-12-05	1,260	1,270	1,240	1,250	169,000	903.03
1986-12-04	1,260	1,280	1,260	1,270	119,000	917.48
1986-12-03	1,310	1,310	1,230	1,280	253,999	924.70
1986-12-02	1,300	1,310	1,260	1,300	89,000	939.15
1986-12-01	1,300	1,320	1,280	1,280	73,000	924.70
1986-11-29	1,300	1,300	1,270	1,300	88,000	939.15
1986-11-28	1,290	1,300	1,280	1,300	187,000	939.15
1986-11-27	1,300	1,320	1,280	1,280	203,000	924.70
1986-11-26	1,330	1,330	1,290	1,320	415,999	953.60
1986-11-25	1,300	1,330	1,300	1,330	737,998	960.82
1986-11-22	1,290	1,310	1,280	1,300	193,000	939.15
1986-11-21	1,250	1,310	1,250	1,290	692,998	931.92
1986-11-20	1,240	1,250	1,230	1,250	289,999	903.03
1986-11-19	1,210	1,270	1,210	1,240	432,999	895.80
1986-11-18	1,190	1,230	1,190	1,230	144,000	888.58
1986-11-17	1,190	1,200	1,180	1,180	69,000	852.46
1986-11-14	1,160	1,170	1,150	1,170	65,000	845.23
1986-11-13	1,160	1,160	1,160	1,160	83,000	838.01
1986-11-12	1,180	1,190	1,150	1,160	38,000	838.01
1986-11-11	1,150	1,170	1,150	1,170	21,000	845.23
1986-11-10	1,150	1,160	1,140	1,160	70,000	838.01
1986-11-07	1,160	1,180	1,160	1,180	80,000	852.46
1986-11-06	1,180	1,190	1,170	1,190	80,000	859.68
1986-11-05	1,180	1,210	1,160	1,160	273,999	838.01
1986-11-04	1,180	1,180	1,160	1,160	40,000	838.01
1986-11-01	1,190	1,190	1,160	1,170	39,000	845.23
1986-10-31	1,190	1,190	1,150	1,170	56,000	845.23
1986-10-30	1,180	1,190	1,170	1,190	26,000	859.68
1986-10-29	1,210	1,230	1,180	1,180	258,999	852.46
1986-10-28	1,150	1,220	1,150	1,210	161,000	874.13
1986-10-27	1,150	1,150	1,100	1,100	56,000	794.66
1986-10-25	1,170	1,170	1,130	1,150	24,000	830.78
1986-10-24	1,200	1,210	1,140	1,140	167,000	823.56
1986-10-23	1,140	1,200	1,140	1,190	60,000	859.68
1986-10-22	1,140	1,160	1,140	1,140	12,000	823.56
1986-10-21	1,160	1,160	1,120	1,120	25,000	809.11
1986-10-20	1,180	1,200	1,160	1,160	106,000	838.01
1986-10-17	1,200	1,210	1,190	1,190	58,000	859.68
1986-10-16	1,170	1,200	1,170	1,190	47,000	859.68
1986-10-15	1,190	1,220	1,190	1,200	164,000	866.91
1986-10-14	1,150	1,180	1,120	1,170	148,000	845.23
1986-10-13	1,140	1,140	1,110	1,120	7,000	809.11
1986-10-09	1,120	1,150	1,100	1,130	87,000	816.34
1986-10-08	1,150	1,170	1,130	1,160	93,000	838.01
1986-10-07	1,090	1,140	1,090	1,140	78,000	823.56
1986-10-06	1,100	1,100	1,090	1,090	5,000	787.44
1986-10-04	1,100	1,100	1,080	1,080	23,000	780.22
1986-10-03	1,050	1,080	1,050	1,080	35,000	780.22
1986-10-02	1,050	1,060	1,050	1,050	48,000	758.54
1986-10-01	1,050	1,060	1,050	1,060	42,000	765.77
1986-09-30	1,080	1,080	1,060	1,060	57,000	765.77
1986-09-29	1,090	1,100	1,080	1,080	27,000	780.22
1986-09-27	1,090	1,100	1,090	1,090	28,000	787.44
1986-09-26	1,110	1,110	1,090	1,090	6,000	787.44
1986-09-25	1,100	1,120	1,090	1,120	52,000	809.11
1986-09-24	1,100	1,110	1,080	1,110	89,000	801.89
1986-09-22	1,100	1,110	1,100	1,100	33,000	794.66
1986-09-19	1,100	1,110	1,080	1,100	108,000	794.66
1986-09-18	1,080	1,110	1,070	1,110	83,000	801.89
1986-09-17	1,080	1,090	1,060	1,070	64,000	772.99
1986-09-16	1,080	1,080	1,040	1,040	87,000	751.32
1986-09-12	1,080	1,100	1,060	1,090	115,000	787.44
1986-09-11	1,120	1,140	1,110	1,140	49,000	823.56
1986-09-10	1,150	1,150	1,120	1,120	101,000	809.11
1986-09-09	1,140	1,150	1,120	1,130	129,000	816.34
1986-09-08	1,160	1,160	1,140	1,150	196,000	830.78
1986-09-06	1,150	1,150	1,130	1,140	115,000	823.56
1986-09-05	1,120	1,150	1,100	1,130	221,999	816.34
1986-09-04	1,100	1,130	1,100	1,120	242,999	809.11
1986-09-03	1,140	1,140	1,110	1,120	155,000	809.11
1986-09-02	1,120	1,160	1,120	1,140	292,999	823.56
1986-09-01	1,060	1,130	1,060	1,120	269,999	809.11
1986-08-30	1,070	1,070	1,050	1,070	32,000	772.99
1986-08-29	1,060	1,070	1,040	1,040	121,000	751.32
1986-08-28	1,060	1,080	1,030	1,080	72,000	780.22
1986-08-27	1,060	1,100	1,030	1,060	119,000	765.77
1986-08-26	1,070	1,100	1,060	1,060	39,000	765.77
1986-08-25	1,050	1,070	1,040	1,060	81,000	765.77
1986-08-23	1,020	1,050	1,020	1,020	53,000	736.87
1986-08-22	1,050	1,050	1,020	1,020	84,000	736.87
1986-08-21	1,070	1,070	1,060	1,060	68,000	765.77
1986-08-20	1,080	1,090	1,070	1,070	106,000	772.99
1986-08-19	1,090	1,090	1,070	1,070	79,000	772.99
1986-08-18	1,090	1,090	1,050	1,090	48,000	787.44
1986-08-15	1,090	1,090	1,080	1,090	39,000	787.44
1986-08-14	1,140	1,140	1,130	1,130	8,000	816.34
1986-08-13	1,100	1,160	1,100	1,160	143,000	838.01
1986-08-12	1,100	1,120	1,090	1,090	33,000	787.44
1986-08-11	1,080	1,090	1,080	1,090	11,000	787.44
1986-08-08	1,100	1,100	1,080	1,080	21,000	780.22
1986-08-07	1,100	1,100	1,080	1,100	24,000	794.66
1986-08-06	1,090	1,090	1,070	1,080	33,000	780.22
1986-08-05	1,100	1,100	1,070	1,070	21,000	772.99
1986-08-04	1,050	1,070	1,040	1,060	40,000	765.77
1986-08-02	1,040	1,050	1,020	1,030	89,000	744.09
1986-08-01	1,080	1,080	1,040	1,050	95,000	758.54
1986-07-31	1,060	1,080	1,060	1,080	66,000	780.22
1986-07-30	1,130	1,140	1,120	1,120	66,000	809.11
1986-07-29	1,160	1,160	1,130	1,130	89,000	816.34
1986-07-28	1,200	1,200	1,160	1,170	27,000	845.23
1986-07-26	1,190	1,210	1,190	1,200	110,000	866.91
1986-07-25	1,210	1,210	1,190	1,200	31,000	866.91
1986-07-24	1,230	1,240	1,210	1,240	104,000	895.80
1986-07-23	1,230	1,250	1,230	1,250	18,000	903.03
1986-07-22	1,220	1,250	1,220	1,250	89,000	903.03
1986-07-21	1,280	1,280	1,200	1,230	109,000	888.58
1986-07-19	1,260	1,270	1,250	1,250	32,000	903.03
1986-07-18	1,250	1,300	1,240	1,240	251,999	895.80
1986-07-17	1,240	1,260	1,230	1,240	319,999	895.80
1986-07-16	1,220	1,260	1,220	1,250	69,000	903.03
1986-07-15	1,240	1,240	1,230	1,230	54,000	888.58
1986-07-14	1,240	1,260	1,240	1,260	20,000	910.25
1986-07-11	1,220	1,250	1,210	1,250	147,000	903.03
1986-07-10	1,260	1,260	1,220	1,220	183,000	881.35
1986-07-09	1,300	1,300	1,250	1,250	324,999	903.03
1986-07-08	1,300	1,320	1,290	1,300	43,000	939.15
1986-07-07	1,310	1,340	1,300	1,320	131,000	953.60
1986-07-05	1,330	1,340	1,310	1,310	126,000	946.37
1986-07-04	1,310	1,330	1,300	1,330	323,999	960.82
1986-07-03	1,300	1,330	1,300	1,300	369,999	939.15
1986-07-02	1,290	1,330	1,290	1,310	458,999	946.37
1986-07-01	1,260	1,300	1,250	1,290	334,999	931.92
1986-06-30	1,260	1,260	1,250	1,250	86,000	903.03
1986-06-28	1,260	1,260	1,260	1,260	22,000	910.25
1986-06-27	1,250	1,260	1,240	1,260	82,000	910.25
1986-06-26	1,260	1,260	1,250	1,250	492,999	903.03
1986-06-25	1,290	1,290	1,260	1,260	133,000	910.25
1986-06-24	1,300	1,300	1,300	1,300	137,000	939.15
1986-06-23	1,290	1,310	1,290	1,300	113,000	939.15
1986-06-21	1,310	1,320	1,290	1,290	58,000	931.92
1986-06-20	1,320	1,320	1,290	1,300	581,999	939.15
1986-06-19	1,330	1,350	1,280	1,280	158,000	924.70
1986-06-18	1,280	1,370	1,280	1,350	1,570,996	975.27
1986-06-17	1,250	1,320	1,240	1,260	800,998	910.25
1986-06-16	1,200	1,250	1,200	1,230	423,999	888.58
1986-06-13	1,200	1,210	1,180	1,200	194,000	866.91
1986-06-12	1,250	1,250	1,220	1,220	240,999	881.35
1986-06-11	1,230	1,260	1,220	1,240	726,998	895.80
1986-06-10	1,140	1,210	1,130	1,200	547,999	866.91
1986-06-09	1,140	1,140	1,120	1,140	112,000	823.56
1986-06-07	1,120	1,140	1,110	1,140	147,000	823.56
1986-06-06	1,100	1,100	1,090	1,100	77,000	794.66
1986-06-05	1,100	1,120	1,080	1,090	141,000	787.44
1986-06-04	1,100	1,110	1,090	1,110	111,000	801.89
1986-06-03	1,060	1,100	1,060	1,100	217,999	794.66
1986-06-02	1,050	1,060	1,050	1,060	65,000	765.77
1986-05-31	1,050	1,050	1,040	1,050	80,000	758.54
1986-05-30	1,050	1,050	1,020	1,040	269,999	751.32
1986-05-29	1,050	1,050	1,010	1,010	397,999	729.65
1986-05-28	1,090	1,100	1,060	1,060	206,000	765.77
1986-05-27	1,090	1,100	1,080	1,080	55,000	780.22
1986-05-26	1,130	1,130	1,100	1,100	79,000	794.66
1986-05-24	1,090	1,110	1,090	1,100	128,000	794.66
1986-05-23	1,080	1,120	1,080	1,090	184,000	787.44
1986-05-22	1,030	1,040	1,020	1,040	10,000	751.32
1986-05-21	1,000	1,040	1,000	1,020	40,000	736.87
1986-05-20	1,000	1,000	1,000	1,000	3,000	722.42
1986-05-19	1,000	1,010	990	1,010	7,000	729.65
1986-05-17	1,060	1,060	999	1,000	26,000	722.42
1986-05-15	1,100	1,100	1,050	1,100	36,000	794.66
1986-05-14	1,110	1,110	1,070	1,100	61,000	794.66
1986-05-13	1,110	1,120	1,100	1,110	49,000	801.89
1986-05-12	1,130	1,130	1,120	1,120	119,000	809.11
1986-05-09	1,120	1,140	1,110	1,130	73,000	816.34
1986-05-08	1,110	1,120	1,110	1,120	70,000	809.11
1986-05-07	1,140	1,150	1,110	1,110	235,999	801.89
1986-05-06	1,140	1,150	1,120	1,140	395,999	823.56
1986-05-02	1,140	1,150	1,120	1,140	172,000	823.56
1986-05-01	1,120	1,150	1,100	1,140	587,999	823.56
1986-04-30	1,100	1,120	1,090	1,100	190,000	794.66
1986-04-28	1,100	1,100	1,070	1,100	240,999	794.66
1986-04-26	1,090	1,100	1,080	1,100	123,000	794.66
1986-04-25	1,090	1,100	1,060	1,100	201,000	794.66
1986-04-24	1,080	1,110	1,080	1,100	354,999	794.66
1986-04-23	1,100	1,110	1,070	1,070	472,999	772.99
1986-04-22	1,080	1,140	1,080	1,120	1,295,997	809.11
1986-04-21	1,030	1,080	1,030	1,080	833,998	780.22
1986-04-19	990	1,010	990	1,010	184,000	729.65
1986-04-18	937	960	937	951	91,000	687.02
1986-04-17	915	955	915	935	277,999	675.46
1986-04-16	916	930	916	919	76,000	663.91
1986-04-15	930	935	926	926	54,000	668.96
1986-04-14	925	930	925	930	20,000	671.85
1986-04-11	950	950	945	945	38,000	682.69
1986-04-10	945	950	942	942	19,000	680.52
1986-04-09	950	955	940	945	91,000	682.69
1986-04-08	927	950	927	950	48,000	686.30
1986-04-07	916	925	916	925	27,000	668.24
1986-04-05	915	930	915	930	31,000	671.85
1986-04-04	920	920	920	920	15,000	664.63
1986-04-03	930	930	915	915	17,000	661.02
1986-04-02	950	950	940	940	17,000	679.08
1986-04-01	930	940	930	930	24,000	671.85
1986-03-31	940	952	940	950	105,000	686.30
1986-03-29	950	950	950	950	8,000	686.30
1986-03-28	906	921	906	910	30,000	657.40
1986-03-27	915	915	900	901	31,000	650.90
1986-03-26	975	975	955	975	80,000	670.82
1986-03-25	965	970	956	970	37,000	667.38
1986-03-24	981	985	970	970	58,000	667.38
1986-03-22	980	990	980	980	69,000	674.26
1986-03-20	951	985	951	985	17,000	677.70
1986-03-19	988	988	956	956	32,000	657.75
1986-03-18	995	1,000	990	995	266,999	684.58
1986-03-17	990	1,010	982	995	220,999	684.58
1986-03-15	960	985	960	985	61,000	677.70
1986-03-14	960	968	951	951	54,000	654.31
1986-03-13	951	956	950	950	69,000	653.62
1986-03-12	960	960	950	950	31,000	653.62
1986-03-11	940	950	940	950	41,000	653.62
1986-03-10	936	938	932	938	42,000	645.36
1986-03-07	940	941	936	936	88,000	643.99
1986-03-06	940	941	938	939	32,000	646.05
1986-03-05	941	945	941	941	20,000	647.43
1986-03-04	942	942	938	940	15,000	646.74
1986-03-03	945	945	942	942	38,000	648.12
1986-03-01	945	947	945	945	19,000	650.18
1986-02-28	965	966	935	935	169,000	643.30
1986-02-27	963	968	963	965	108,000	663.94
1986-02-26	962	965	962	963	106,000	662.56
1986-02-25	955	962	955	962	55,000	661.88
1986-02-24	954	958	954	958	8,000	659.12
1986-02-22	948	949	942	949	15,000	652.93
1986-02-21	941	941	940	941	14,000	647.43
1986-02-20	936	950	936	940	22,000	646.74
1986-02-19	931	940	931	935	23,000	643.30
1986-02-18	930	930	930	930	12,000	639.86
1986-02-17	952	960	952	960	8,000	660.50
1986-02-15	975	975	971	972	32,000	668.76
1986-02-14	970	975	970	975	26,000	670.82
1986-02-13	980	983	960	980	134,000	674.26
1986-02-12	946	980	946	980	20,000	674.26
1986-02-10	945	950	945	950	39,000	653.62
1986-02-07	946	950	946	950	20,000	653.62
1986-02-06	950	951	946	946	14,000	650.87
1986-02-05	950	960	950	950	6,000	653.62
1986-02-04	940	940	940	940	14,000	646.74
1986-02-03	996	999	986	986	61,000	678.39
1986-02-01	995	998	991	991	257,999	681.83
1986-01-31	979	985	970	985	214,999	677.70
1986-01-30	975	975	938	960	64,000	660.50
1986-01-29	937	980	937	975	156,000	670.82
1986-01-28	930	950	930	938	34,000	645.36
1986-01-27	931	931	920	930	18,000	639.86
1986-01-25	915	930	915	930	19,000	639.86
1986-01-24	918	930	916	916	18,000	630.23
1986-01-23	910	920	910	918	9,000	631.60
1986-01-22	906	910	906	910	15,000	626.10
1986-01-21	914	919	906	906	16,000	623.35
1986-01-20	907	912	907	912	3,000	627.47
1986-01-18	906	906	906	906	2,000	623.35
1986-01-17	905	911	905	906	17,000	623.35
1986-01-16	910	910	880	900	17,000	619.22
1986-01-14	880	890	880	890	66,000	612.34
1986-01-13	890	890	865	865	44,000	595.14
1986-01-10	921	921	900	900	22,000	619.22
1986-01-09	910	928	910	920	39,000	632.98
1986-01-08	918	920	918	920	17,000	632.98
1986-01-07	928	935	928	928	13,000	638.48
1986-01-06	940	948	940	948	2,000	652.24
1986-01-04	959	959	950	950	5,000	653.62

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