6140 旭ダイヤモンド工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,950	2,000	1,910	2,000	77,000	1,488.19
1987-12-26	2,070	2,070	1,980	2,010	68,000	1,495.63
1987-12-25	2,130	2,130	2,050	2,070	123,000	1,540.27
1987-12-24	2,110	2,160	2,090	2,130	292,999	1,584.92
1987-12-23	2,060	2,130	2,040	2,070	236,999	1,540.27
1987-12-22	2,130	2,150	2,100	2,100	59,000	1,562.60
1987-12-21	2,130	2,170	2,110	2,130	65,000	1,584.92
1987-12-18	2,130	2,180	2,130	2,130	198,000	1,584.92
1987-12-17	2,100	2,180	2,070	2,180	263,999	1,622.13
1987-12-16	2,120	2,120	2,050	2,060	211,000	1,532.83
1987-12-15	2,150	2,150	2,060	2,060	199,000	1,532.83
1987-12-14	2,150	2,150	2,080	2,080	166,000	1,547.72
1987-12-11	2,120	2,150	2,090	2,100	238,999	1,562.60
1987-12-10	2,170	2,180	2,140	2,150	118,000	1,599.80
1987-12-09	2,240	2,250	2,140	2,150	237,999	1,599.80
1987-12-08	2,290	2,290	2,210	2,210	235,999	1,644.45
1987-12-07	2,240	2,320	2,220	2,220	316,999	1,651.89
1987-12-05	2,150	2,250	2,150	2,250	306,999	1,674.21
1987-12-04	2,230	2,260	2,170	2,170	327,999	1,614.68
1987-12-03	2,230	2,290	2,140	2,240	488,999	1,666.77
1987-12-02	2,170	2,280	2,160	2,220	1,509,997	1,651.89
1987-12-01	2,080	2,160	2,060	2,130	430,999	1,584.92
1987-11-30	2,110	2,130	2,050	2,120	183,000	1,577.48
1987-11-28	2,040	2,160	2,040	2,110	132,000	1,570.04
1987-11-27	2,070	2,110	2,050	2,080	315,999	1,547.72
1987-11-26	2,140	2,140	2,080	2,080	129,000	1,547.72
1987-11-25	2,160	2,200	2,130	2,150	926,998	1,599.80
1987-11-24	2,070	2,170	2,070	2,100	303,999	1,562.60
1987-11-20	1,960	2,080	1,950	2,070	303,999	1,540.27
1987-11-19	2,170	2,180	2,000	2,010	693,998	1,495.63
1987-11-18	1,920	2,130	1,920	2,120	1,105,998	1,577.48
1987-11-17	1,940	2,010	1,930	1,950	433,999	1,450.98
1987-11-16	1,900	1,910	1,860	1,880	106,000	1,398.90
1987-11-13	1,900	1,940	1,870	1,910	228,999	1,421.22
1987-11-12	1,810	1,860	1,760	1,820	338,999	1,354.25
1987-11-11	1,740	1,800	1,570	1,770	580,999	1,317.05
1987-11-10	1,800	1,820	1,700	1,750	238,999	1,302.16
1987-11-09	1,970	1,970	1,850	1,850	156,000	1,376.57
1987-11-07	1,920	1,970	1,900	1,970	68,000	1,465.87
1987-11-06	1,940	1,990	1,900	1,950	77,000	1,450.98
1987-11-05	1,940	1,970	1,880	1,910	101,000	1,421.22
1987-11-04	1,970	2,000	1,970	1,970	84,000	1,465.87
1987-11-02	2,040	2,050	2,000	2,050	304,999	1,525.39
1987-10-31	2,050	2,080	2,000	2,000	291,999	1,488.19
1987-10-30	1,950	2,000	1,920	1,990	239,999	1,480.75
1987-10-29	1,950	2,000	1,800	1,800	241,999	1,339.37
1987-10-28	2,060	2,070	1,900	1,980	970,998	1,473.31
1987-10-27	1,770	2,040	1,770	1,990	898,998	1,480.75
1987-10-26	1,960	1,970	1,750	1,800	196,000	1,339.37
1987-10-24	1,970	2,090	1,960	2,000	527,999	1,488.19
1987-10-23	2,100	2,120	1,960	2,000	563,999	1,488.19
1987-10-22	2,350	2,360	2,130	2,160	1,398,997	1,607.24
1987-10-21	2,130	2,220	2,050	2,220	1,415,997	1,651.89
1987-10-20	1,920	1,920	1,920	1,920	120,000	1,428.66
1987-10-19	2,350	2,390	2,260	2,320	826,998	1,726.30
1987-10-16	2,570	2,620	2,450	2,470	1,721,996	1,837.91
1987-10-15	2,670	2,780	2,550	2,550	5,669,988	1,897.44
1987-10-14	2,470	2,740	2,450	2,740	11,458,975	2,038.82
1987-10-13	2,390	2,430	2,360	2,430	4,713,990	1,808.15
1987-10-12	2,340	2,400	2,310	2,350	6,355,986	1,748.62
1987-10-09	2,160	2,320	2,160	2,300	6,282,986	1,711.42
1987-10-08	2,170	2,250	2,130	2,180	4,219,991	1,622.13
1987-10-07	1,950	2,200	1,950	2,090	7,329,984	1,555.16
1987-10-06	1,830	2,030	1,800	1,980	5,527,988	1,473.31
1987-10-05	1,700	1,800	1,670	1,790	704,998	1,331.93
1987-10-03	1,650	1,730	1,630	1,700	390,999	1,264.96
1987-10-02	1,630	1,630	1,600	1,630	231,999	1,212.87
1987-10-01	1,650	1,660	1,610	1,630	432,999	1,212.87
1987-09-30	1,650	1,650	1,620	1,650	295,999	1,227.76
1987-09-29	1,630	1,640	1,610	1,630	243,999	1,212.87
1987-09-28	1,650	1,650	1,580	1,600	130,000	1,190.55
1987-09-26	1,650	1,650	1,590	1,640	808,998	1,220.31
1987-09-25	1,680	1,690	1,610	1,670	166,000	1,242.64
1987-09-24	1,670	1,700	1,650	1,690	350,999	1,257.52
1987-09-22	1,650	1,680	1,630	1,680	366,999	1,250.08
1987-09-21	1,680	1,720	1,650	1,690	931,998	1,257.52
1987-09-18	1,630	1,680	1,610	1,620	1,338,997	1,205.43
1987-09-17	1,520	1,570	1,510	1,570	280,999	1,168.23
1987-09-16	1,540	1,550	1,500	1,510	109,000	1,123.58
1987-09-14	1,490	1,510	1,480	1,510	78,000	1,123.58
1987-09-11	1,480	1,480	1,440	1,450	107,000	1,078.94
1987-09-10	1,440	1,470	1,430	1,440	119,000	1,071.50
1987-09-09	1,450	1,450	1,420	1,440	49,000	1,071.50
1987-09-08	1,400	1,450	1,400	1,430	187,000	1,064.05
1987-09-07	1,430	1,430	1,420	1,420	31,000	1,056.61
1987-09-05	1,460	1,470	1,440	1,440	48,000	1,071.50
1987-09-04	1,440	1,470	1,440	1,470	28,000	1,093.82
1987-09-03	1,430	1,470	1,430	1,440	161,000	1,071.50
1987-09-02	1,470	1,480	1,460	1,470	76,000	1,093.82
1987-09-01	1,460	1,480	1,440	1,460	107,000	1,086.38
1987-08-31	1,480	1,480	1,460	1,480	118,000	1,101.26
1987-08-29	1,480	1,480	1,460	1,480	80,000	1,101.26
1987-08-28	1,490	1,500	1,470	1,490	264,999	1,108.70
1987-08-27	1,500	1,520	1,490	1,500	122,000	1,116.14
1987-08-26	1,510	1,530	1,480	1,500	445,999	1,116.14
1987-08-25	1,490	1,510	1,490	1,490	63,000	1,108.70
1987-08-24	1,480	1,530	1,480	1,520	140,000	1,131.02
1987-08-22	1,470	1,500	1,470	1,480	74,000	1,101.26
1987-08-21	1,520	1,560	1,490	1,490	192,000	1,108.70
1987-08-20	1,530	1,530	1,490	1,510	85,000	1,123.58
1987-08-19	1,510	1,540	1,480	1,540	213,000	1,145.90
1987-08-18	1,550	1,570	1,530	1,570	153,000	1,168.23
1987-08-17	1,570	1,590	1,540	1,550	403,999	1,153.35
1987-08-14	1,590	1,600	1,550	1,590	1,178,997	1,183.11
1987-08-13	1,510	1,570	1,490	1,560	1,063,998	1,160.79
1987-08-12	1,490	1,520	1,480	1,490	1,222,997	1,108.70
1987-08-11	1,400	1,490	1,390	1,480	1,416,997	1,101.26
1987-08-10	1,380	1,390	1,360	1,370	133,000	1,019.41
1987-08-07	1,390	1,400	1,370	1,380	99,000	1,026.85
1987-08-06	1,350	1,370	1,350	1,360	94,000	1,011.97
1987-08-05	1,320	1,350	1,300	1,350	95,000	1,004.53
1987-08-04	1,340	1,350	1,320	1,340	39,000	997.09
1987-08-03	1,380	1,390	1,350	1,350	95,000	1,004.53
1987-08-01	1,400	1,410	1,380	1,400	153,000	1,041.73
1987-07-31	1,410	1,420	1,380	1,400	233,999	1,041.73
1987-07-30	1,380	1,440	1,380	1,410	423,999	1,049.17
1987-07-29	1,410	1,410	1,360	1,380	543,999	1,026.85
1987-07-28	1,420	1,450	1,390	1,390	508,999	1,034.29
1987-07-27	1,390	1,440	1,380	1,410	863,998	1,049.17
1987-07-25	1,320	1,400	1,320	1,370	3,096,993	1,019.41
1987-07-24	1,280	1,330	1,250	1,330	129,000	989.65
1987-07-23	1,290	1,290	1,210	1,290	120,000	959.88
1987-07-22	1,310	1,380	1,300	1,310	419,999	974.76
1987-07-21	1,340	1,380	1,310	1,330	333,999	989.65
1987-07-20	1,380	1,410	1,350	1,350	393,999	1,004.53
1987-07-17	1,340	1,410	1,310	1,400	1,602,996	1,041.73
1987-07-16	1,300	1,370	1,280	1,350	1,892,996	1,004.53
1987-07-15	1,170	1,330	1,170	1,280	503,999	952.44
1987-07-14	1,170	1,170	1,150	1,170	23,000	870.59
1987-07-13	1,170	1,170	1,150	1,170	28,000	870.59
1987-07-10	1,150	1,170	1,140	1,170	63,000	870.59
1987-07-09	1,160	1,160	1,130	1,140	27,000	848.27
1987-07-08	1,170	1,180	1,150	1,150	37,000	855.71
1987-07-07	1,150	1,150	1,150	1,150	44,000	855.71
1987-07-06	1,160	1,190	1,150	1,150	47,000	855.71
1987-07-04	1,180	1,180	1,160	1,180	14,000	878.03
1987-07-03	1,160	1,190	1,150	1,190	99,000	885.47
1987-07-02	1,160	1,170	1,150	1,150	54,000	855.71
1987-07-01	1,160	1,180	1,160	1,170	31,000	870.59
1987-06-30	1,170	1,180	1,150	1,180	59,000	878.03
1987-06-29	1,190	1,200	1,170	1,190	45,000	885.47
1987-06-27	1,180	1,210	1,170	1,210	32,000	900.35
1987-06-26	1,230	1,230	1,180	1,180	141,000	878.03
1987-06-25	1,200	1,220	1,190	1,220	182,000	907.80
1987-06-24	1,200	1,230	1,190	1,200	255,999	892.91
1987-06-23	1,200	1,230	1,190	1,200	125,000	892.91
1987-06-22	1,230	1,230	1,200	1,210	75,000	900.35
1987-06-19	1,220	1,230	1,170	1,230	111,000	915.24
1987-06-18	1,230	1,240	1,190	1,220	155,000	907.80
1987-06-17	1,240	1,250	1,220	1,240	172,000	922.68
1987-06-16	1,250	1,270	1,220	1,240	251,999	922.68
1987-06-15	1,250	1,260	1,200	1,240	326,999	922.68
1987-06-12	1,170	1,250	1,160	1,230	554,999	915.24
1987-06-11	1,150	1,160	1,140	1,150	180,000	855.71
1987-06-10	1,160	1,170	1,150	1,150	19,000	855.71
1987-06-09	1,190	1,190	1,170	1,170	57,000	870.59
1987-06-08	1,190	1,200	1,180	1,190	24,000	885.47
1987-06-06	1,200	1,200	1,180	1,200	116,000	892.91
1987-06-05	1,170	1,200	1,170	1,180	202,000	878.03
1987-06-04	1,190	1,190	1,160	1,160	89,000	863.15
1987-06-03	1,130	1,170	1,130	1,170	62,000	870.59
1987-06-02	1,190	1,190	1,150	1,180	74,000	878.03
1987-06-01	1,200	1,210	1,170	1,180	116,000	878.03
1987-05-30	1,200	1,220	1,170	1,220	162,000	907.80
1987-05-29	1,190	1,200	1,150	1,200	362,999	892.91
1987-05-28	1,140	1,180	1,130	1,180	383,999	878.03
1987-05-27	1,140	1,140	1,100	1,130	131,000	840.83
1987-05-26	1,090	1,100	1,080	1,100	31,000	818.50
1987-05-25	1,110	1,110	1,080	1,080	74,000	803.62
1987-05-23	1,070	1,110	1,070	1,090	92,000	811.06
1987-05-22	1,030	1,080	1,030	1,040	88,000	773.86
1987-05-21	1,080	1,080	1,040	1,050	68,000	781.30
1987-05-20	1,080	1,080	1,030	1,040	147,000	773.86
1987-05-19	1,070	1,080	1,050	1,080	105,000	803.62
1987-05-18	1,070	1,070	1,040	1,060	134,000	788.74
1987-05-15	1,050	1,120	1,050	1,100	432,999	818.50
1987-05-14	1,020	1,060	990	1,040	1,450,997	773.86
1987-05-13	990	1,000	990	1,000	53,000	744.09
1987-05-12	980	986	980	980	125,000	729.21
1987-05-11	995	995	960	960	176,000	714.33
1987-05-08	998	999	989	998	110,000	742.61
1987-05-07	980	1,010	980	1,010	121,000	751.54
1987-05-06	995	995	980	980	56,000	729.21
1987-05-02	975	1,010	974	1,010	93,000	751.54
1987-05-01	980	990	980	980	80,000	729.21
1987-04-30	992	1,010	991	1,000	31,000	744.09
1987-04-28	990	990	980	990	21,000	736.65
1987-04-27	980	990	975	980	82,000	729.21
1987-04-25	991	1,000	990	990	32,000	736.65
1987-04-24	1,010	1,010	995	1,000	45,000	744.09
1987-04-23	1,010	1,020	1,000	1,020	196,000	758.98
1987-04-22	976	1,010	976	995	184,000	740.37
1987-04-21	975	975	973	975	84,000	725.49
1987-04-20	975	975	950	975	82,000	725.49
1987-04-17	980	981	969	980	73,000	729.21
1987-04-16	990	1,000	980	990	60,000	736.65
1987-04-15	1,010	1,010	1,000	1,000	40,000	744.09
1987-04-14	999	1,020	999	1,020	23,000	758.98
1987-04-13	1,000	1,030	999	1,000	90,000	744.09
1987-04-10	1,010	1,030	1,000	1,000	92,000	744.09
1987-04-09	1,030	1,050	1,010	1,010	152,000	751.54
1987-04-08	1,040	1,040	1,030	1,030	74,000	766.42
1987-04-07	1,070	1,070	1,040	1,040	90,000	773.86
1987-04-06	1,050	1,080	1,050	1,080	26,000	803.62
1987-04-04	1,060	1,060	1,040	1,040	36,000	773.86
1987-04-03	1,050	1,070	1,040	1,060	58,000	788.74
1987-04-02	1,040	1,050	1,040	1,050	45,000	781.30
1987-04-01	1,060	1,080	1,040	1,040	36,000	773.86
1987-03-31	1,050	1,090	1,050	1,050	38,000	781.30
1987-03-30	1,080	1,090	1,050	1,050	22,000	781.30
1987-03-28	1,060	1,090	1,040	1,090	59,000	811.06
1987-03-27	1,050	1,100	1,010	1,050	83,000	781.30
1987-03-26	1,100	1,120	1,080	1,080	56,000	780.22
1987-03-25	1,120	1,130	1,110	1,120	51,000	809.11
1987-03-24	1,120	1,120	1,090	1,120	48,000	809.11
1987-03-23	1,100	1,120	1,090	1,100	121,000	794.66
1987-03-20	1,120	1,130	1,100	1,100	67,000	794.66
1987-03-19	1,130	1,130	1,120	1,120	29,000	809.11
1987-03-18	1,120	1,180	1,090	1,120	178,000	809.11
1987-03-17	1,100	1,130	1,100	1,110	116,000	801.89
1987-03-16	1,110	1,120	1,100	1,100	37,000	794.66
1987-03-13	1,100	1,110	1,100	1,100	293,999	794.66
1987-03-12	1,070	1,090	1,060	1,080	178,000	780.22
1987-03-11	1,100	1,100	1,070	1,070	245,999	772.99
1987-03-10	1,090	1,100	1,070	1,070	141,000	772.99
1987-03-09	1,130	1,130	1,070	1,090	291,999	787.44
1987-03-07	1,140	1,150	1,120	1,120	103,000	809.11
1987-03-06	1,110	1,140	1,100	1,140	232,999	823.56
1987-03-05	1,110	1,120	1,090	1,100	507,999	794.66
1987-03-04	1,120	1,120	1,070	1,070	145,000	772.99
1987-03-03	1,120	1,130	1,100	1,130	321,999	816.34
1987-03-02	1,100	1,110	1,090	1,110	314,999	801.89
1987-02-28	1,100	1,110	1,100	1,100	54,000	794.66
1987-02-27	1,110	1,110	1,100	1,100	60,000	794.66
1987-02-26	1,140	1,140	1,110	1,110	70,000	801.89
1987-02-25	1,150	1,160	1,110	1,120	61,000	809.11
1987-02-24	1,160	1,160	1,150	1,150	21,000	830.78
1987-02-23	1,150	1,170	1,150	1,160	9,000	838.01
1987-02-20	1,160	1,160	1,120	1,150	52,000	830.78
1987-02-19	1,150	1,170	1,150	1,160	36,000	838.01
1987-02-18	1,120	1,130	1,100	1,100	63,000	794.66
1987-02-17	1,130	1,140	1,130	1,130	47,000	816.34
1987-02-16	1,160	1,160	1,120	1,120	54,000	809.11
1987-02-13	1,180	1,190	1,150	1,150	77,000	830.78
1987-02-12	1,200	1,200	1,150	1,170	145,000	845.23
1987-02-10	1,210	1,210	1,160	1,190	43,000	859.68
1987-02-09	1,220	1,230	1,210	1,210	8,000	874.13
1987-02-07	1,210	1,230	1,210	1,220	41,000	881.35
1987-02-06	1,200	1,230	1,180	1,230	102,000	888.58
1987-02-05	1,180	1,200	1,180	1,180	27,000	852.46
1987-02-04	1,170	1,200	1,170	1,180	14,000	852.46
1987-02-03	1,180	1,200	1,160	1,160	30,000	838.01
1987-02-02	1,170	1,200	1,160	1,200	29,000	866.91
1987-01-31	1,170	1,180	1,160	1,160	30,000	838.01
1987-01-30	1,160	1,180	1,160	1,170	31,000	845.23
1987-01-29	1,170	1,180	1,150	1,160	84,000	838.01
1987-01-28	1,180	1,200	1,160	1,160	89,000	838.01
1987-01-27	1,210	1,220	1,160	1,180	54,000	852.46
1987-01-26	1,210	1,230	1,200	1,200	44,000	866.91
1987-01-24	1,210	1,210	1,200	1,200	62,000	866.91
1987-01-23	1,220	1,230	1,210	1,230	84,000	888.58
1987-01-22	1,230	1,230	1,210	1,210	188,000	874.13
1987-01-21	1,240	1,240	1,220	1,240	46,000	895.80
1987-01-20	1,250	1,250	1,240	1,240	61,000	895.80
1987-01-19	1,280	1,280	1,250	1,250	50,000	903.03
1987-01-16	1,260	1,280	1,250	1,260	95,000	910.25
1987-01-14	1,240	1,260	1,240	1,240	17,000	895.80
1987-01-13	1,240	1,260	1,240	1,260	26,000	910.25
1987-01-12	1,280	1,280	1,240	1,260	24,000	910.25
1987-01-09	1,250	1,300	1,250	1,260	124,000	910.25
1987-01-08	1,260	1,280	1,240	1,260	96,000	910.25
1987-01-07	1,290	1,300	1,280	1,300	218,999	939.15
1987-01-06	1,300	1,300	1,280	1,290	125,000	931.92
1987-01-05	1,300	1,300	1,290	1,300	61,000	939.15

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