6140 旭ダイヤモンド工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,9001,9201,8901,89029,0001,448.53
1988-12-271,9101,9301,9001,93029,0001,479.18
1988-12-261,8901,9901,8601,950147,0001,494.51
1988-12-241,9201,9201,9001,90032,0001,456.19
1988-12-231,9401,9501,9101,910106,0001,463.86
1988-12-221,9701,9701,9101,940161,0001,486.85
1988-12-211,9501,9901,9401,970126,0001,509.84
1988-12-201,9802,0001,9401,940119,0001,486.85
1988-12-191,9902,0001,9101,980177,0001,517.51
1988-12-161,9402,0001,9102,000389,9991,532.83
1988-12-151,9101,9401,8901,930157,0001,479.18
1988-12-141,8901,9001,8601,90043,0001,456.19
1988-12-131,9001,9301,8701,92090,0001,471.52
1988-12-121,8701,9001,8501,90078,0001,456.19
1988-12-091,8401,8801,8201,88043,0001,440.86
1988-12-081,8501,8901,8401,84068,0001,410.21
1988-12-071,8401,8401,8201,84025,0001,410.21
1988-12-061,8601,8601,8301,84046,0001,410.21
1988-12-051,8501,8601,8301,84032,0001,410.21
1988-12-031,8801,9201,8501,85068,0001,417.87
1988-12-021,9001,9401,8801,880154,0001,440.86
1988-12-011,8601,9201,8601,880410,9991,440.86
1988-11-301,8301,8801,8301,860324,9991,425.54
1988-11-291,7401,8201,7401,820274,9991,394.88
1988-11-281,7201,7301,7001,720138,0001,318.24
1988-11-261,7201,7301,7001,73044,0001,325.90
1988-11-251,7001,7301,6801,720121,0001,318.24
1988-11-241,7001,7301,6801,70075,0001,302.91
1988-11-221,7301,7401,7001,700115,0001,302.91
1988-11-211,7301,7401,7101,71093,0001,310.57
1988-11-181,7201,7401,7101,73090,0001,325.90
1988-11-171,7401,7501,6801,690157,0001,295.24
1988-11-161,7301,7301,6901,710102,0001,310.57
1988-11-151,5801,7001,5801,670267,9991,279.92
1988-11-141,5901,5901,5701,570157,0001,203.27
1988-11-111,5801,6001,5701,60072,0001,226.27
1988-11-101,5601,6001,5501,550204,0001,187.95
1988-11-091,5501,5901,5501,590168,0001,218.60
1988-11-081,5701,6001,5501,60070,0001,226.27
1988-11-071,6001,6001,5801,59027,0001,218.60
1988-11-051,5901,5901,5701,59024,0001,218.60
1988-11-041,6001,6001,6001,60074,0001,226.27
1988-11-021,6001,6101,5801,580160,0001,210.94
1988-11-011,6001,6101,5901,590164,0001,218.60
1988-10-311,6001,6001,5901,600167,0001,226.27
1988-10-291,6001,6001,5901,60060,0001,226.27
1988-10-281,5801,5901,5801,59066,0001,218.60
1988-10-271,5801,6001,5801,59028,0001,218.60
1988-10-261,5901,6001,5701,59084,0001,218.60
1988-10-251,5901,5901,5801,59039,0001,218.60
1988-10-241,6101,6101,5801,590135,0001,218.60
1988-10-221,6001,6001,5901,60047,0001,226.27
1988-10-211,5601,6001,5601,580155,0001,210.94
1988-10-201,5901,6001,5501,55067,0001,187.95
1988-10-191,6201,6201,6001,60034,0001,226.27
1988-10-181,6201,6201,6101,61029,0001,233.93
1988-10-171,6501,6501,6201,62037,0001,241.60
1988-10-141,6601,6801,5801,62083,0001,241.60
1988-10-131,6801,6801,6601,66076,0001,272.25
1988-10-121,7201,7201,6601,69015,0001,295.24
1988-10-111,7401,7401,7301,73047,0001,325.90
1988-10-071,7301,7501,7101,72014,0001,318.24
1988-10-061,7601,7601,7001,70051,0001,302.91
1988-10-051,7601,7901,7601,76044,0001,348.89
1988-10-041,7601,7601,7601,76017,0001,348.89
1988-10-031,7801,7801,7601,76013,0001,348.89
1988-10-011,8401,8501,7601,76062,0001,348.89
1988-09-301,7801,8401,7801,84052,0001,410.21
1988-09-291,7801,7801,7701,77034,0001,356.56
1988-09-281,8001,8001,7301,79060,0001,371.89
1988-09-271,7701,7801,7601,78018,0001,364.22
1988-09-261,7501,7601,7401,760133,0001,348.89
1988-09-241,8201,8201,7601,76031,0001,348.89
1988-09-221,8101,8401,7901,79074,0001,371.89
1988-09-211,7801,8001,7601,78040,0001,364.22
1988-09-201,8301,8301,7801,790171,0001,371.89
1988-09-191,8301,8401,8101,82039,0001,394.88
1988-09-161,8401,8401,8201,83052,0001,402.54
1988-09-141,8301,8301,8101,81034,0001,387.21
1988-09-131,8101,8101,8001,81083,0001,387.21
1988-09-121,7901,8401,7901,800136,0001,379.55
1988-09-091,8001,8501,8001,85072,0001,417.87
1988-09-081,8201,8201,7801,78048,0001,364.22
1988-09-071,8201,8201,8001,82029,0001,394.88
1988-09-061,8401,8401,8201,82029,0001,394.88
1988-09-051,8301,8401,8301,84037,0001,410.21
1988-09-031,8101,8301,8001,83018,0001,402.54
1988-09-021,8301,8401,7801,78068,0001,364.22
1988-09-011,8501,8501,8101,83029,0001,402.54
1988-08-311,8901,8901,8801,88030,0001,440.86
1988-08-301,8601,8801,8601,88023,0001,440.86
1988-08-291,8601,8901,8601,89010,0001,448.53
1988-08-271,8701,8701,8501,86027,0001,425.54
1988-08-261,8701,8701,8501,86058,0001,425.54
1988-08-251,9001,9001,8701,87088,0001,433.20
1988-08-241,9001,9101,9001,90042,0001,456.19
1988-08-231,9401,9401,9001,9006,0001,456.19
1988-08-221,9501,9701,9501,95084,0001,494.51
1988-08-191,9401,9701,9401,96093,0001,502.18
1988-08-181,9001,9401,9001,920104,0001,471.52
1988-08-171,9001,9501,9001,900131,0001,456.19
1988-08-161,9001,9101,8801,90048,0001,456.19
1988-08-151,9001,9301,9001,90024,0001,456.19
1988-08-121,9001,9001,8701,890123,0001,448.53
1988-08-111,8501,8701,8501,87039,0001,433.20
1988-08-101,8801,8801,8501,85074,0001,417.87
1988-08-091,8701,8901,8701,87061,0001,433.20
1988-08-081,8901,9001,8601,87036,0001,433.20
1988-08-061,9001,9001,8901,90039,0001,456.19
1988-08-051,9601,9601,9001,92046,0001,471.52
1988-08-041,9801,9801,9501,95052,0001,494.51
1988-08-031,9901,9901,9801,99010,0001,525.17
1988-08-021,9701,9801,9601,98061,0001,517.51
1988-08-012,0102,0101,9801,98042,0001,517.51
1988-07-302,0202,0202,0002,01019,0001,540.50
1988-07-292,0102,0502,0002,01079,0001,540.50
1988-07-281,9502,0101,9502,00096,0001,532.83
1988-07-271,9301,9801,9301,940153,0001,486.85
1988-07-261,9501,9501,9101,91017,0001,463.86
1988-07-251,9001,9501,9001,95064,0001,494.51
1988-07-231,8701,9001,8601,90061,0001,456.19
1988-07-221,9101,9101,8501,87061,0001,433.20
1988-07-211,9501,9501,9101,91019,0001,463.86
1988-07-201,8201,9701,8201,95098,0001,494.51
1988-07-191,8501,8501,8101,840100,0001,410.21
1988-07-181,8601,8601,8501,85085,0001,417.87
1988-07-151,9001,9101,8601,860239,0001,425.54
1988-07-141,9101,9201,8801,880302,9991,440.86
1988-07-131,9902,0001,8801,940450,9991,486.85
1988-07-121,9901,9901,9101,980163,0001,517.51
1988-07-111,9901,9901,9501,98028,0001,517.51
1988-07-081,9901,9901,9401,940110,0001,486.85
1988-07-072,0202,0201,9502,000138,0001,532.83
1988-07-061,9802,0001,9302,000154,0001,532.83
1988-07-052,0002,0001,9601,980146,0001,517.51
1988-07-042,0002,0001,9902,00030,0001,532.83
1988-07-022,0002,0001,9802,00032,0001,532.83
1988-07-012,0402,0401,9902,000197,0001,532.83
1988-06-302,0602,0602,0302,04038,0001,563.49
1988-06-292,0902,1002,0302,030116,0001,555.83
1988-06-282,0602,0602,0402,05074,0001,571.15
1988-06-272,0902,0902,0502,05082,0001,571.15
1988-06-252,0902,1002,0902,10032,0001,609.48
1988-06-242,1302,1302,1002,10061,0001,609.48
1988-06-232,1302,1402,1202,12035,0001,624.80
1988-06-222,1202,1402,1102,11090,0001,617.14
1988-06-212,1202,1202,0802,12062,0001,624.80
1988-06-202,1102,1502,1102,13065,0001,632.47
1988-06-172,1502,1502,1202,12099,0001,624.80
1988-06-162,1802,1802,1202,15073,0001,647.80
1988-06-152,1502,1802,1502,18095,0001,670.79
1988-06-142,1502,1802,1502,1604,0001,655.46
1988-06-132,1302,1602,1302,15014,0001,647.80
1988-06-102,1402,1702,1402,14065,0001,640.13
1988-06-092,1702,2002,1402,140101,0001,640.13
1988-06-082,1902,1902,1502,150100,0001,647.80
1988-06-072,1702,1902,1602,160109,0001,655.46
1988-06-062,1702,1802,1602,170160,0001,663.12
1988-06-042,1602,1602,1602,16070,0001,655.46
1988-06-032,1602,1802,1602,160281,9991,655.46
1988-06-022,2002,2002,1702,180113,0001,670.79
1988-06-012,1402,2002,1402,14068,0001,640.13
1988-05-312,1202,1402,1202,14061,0001,640.13
1988-05-302,1402,1502,1202,14036,0001,640.13
1988-05-282,1702,1702,1102,11028,0001,617.14
1988-05-272,1402,1802,1402,140128,0001,640.13
1988-05-262,2202,2202,1702,170159,0001,663.12
1988-05-252,2202,2602,2102,220154,0001,701.45
1988-05-242,2302,2602,2302,260178,0001,732.10
1988-05-232,2502,2502,2102,230134,0001,709.11
1988-05-202,2302,2302,2002,22039,0001,701.45
1988-05-192,2202,2502,2002,250131,0001,724.44
1988-05-182,3002,3002,2402,260143,0001,732.10
1988-05-172,2902,3002,2502,26024,0001,732.10
1988-05-162,2802,3302,2802,28087,0001,747.43
1988-05-132,2402,2702,2002,26063,0001,732.10
1988-05-122,2502,2502,2002,24082,0001,716.77
1988-05-112,2702,2702,2002,26071,0001,732.10
1988-05-102,2702,2902,2602,28032,0001,747.43
1988-05-092,3002,3002,2802,300103,0001,762.76
1988-05-072,3102,3302,3102,33057,0001,785.75
1988-05-062,3302,3302,3202,330165,0001,785.75
1988-05-022,3502,3502,3202,330119,0001,785.75
1988-04-302,3502,3502,3002,31028,0001,770.42
1988-04-282,3402,3702,3202,350157,0001,801.08
1988-04-272,3002,3402,2802,340174,0001,793.42
1988-04-262,3102,3102,2702,310225,0001,770.42
1988-04-252,1802,2702,1802,270146,0001,739.77
1988-04-232,2002,2302,2002,22034,0001,701.45
1988-04-222,2302,2302,1802,180107,0001,670.79
1988-04-212,2402,2402,2002,22058,0001,701.45
1988-04-202,1502,2402,1402,240139,0001,716.77
1988-04-192,1302,1302,1002,130124,0001,632.47
1988-04-182,1702,2402,1302,130125,0001,632.47
1988-04-152,1502,2002,1502,150382,9991,647.80
1988-04-142,1902,2302,1802,190338,9991,678.45
1988-04-132,2002,2102,1802,190244,0001,678.45
1988-04-122,2502,2502,2102,240140,0001,716.77
1988-04-112,2602,2702,2502,25096,0001,724.44
1988-04-082,2602,2902,2502,250161,0001,724.44
1988-04-072,2202,2602,2202,250105,0001,724.44
1988-04-062,1802,2202,1802,20036,0001,686.12
1988-04-052,2002,2002,1702,17031,0001,663.12
1988-04-042,2302,2302,2002,21060,0001,693.78
1988-04-022,2102,2302,1902,23034,0001,709.11
1988-04-012,2502,2502,1902,21066,0001,693.78
1988-03-312,1802,2502,1802,25022,0001,724.44
1988-03-302,1902,1902,1602,170103,0001,663.12
1988-03-292,1802,1802,1002,160249,0001,655.46
1988-03-282,1602,2002,1402,140165,0001,640.13
1988-03-262,2702,3002,2302,300205,0001,711.42
1988-03-252,2802,3202,2802,320172,0001,726.30
1988-03-242,3102,3202,3002,310153,0001,718.86
1988-03-232,3202,3502,3002,31052,0001,718.86
1988-03-222,2802,3102,2802,30053,0001,711.42
1988-03-182,3702,3702,3102,32085,0001,726.30
1988-03-172,3002,3402,3002,330159,0001,733.74
1988-03-162,2802,3402,2602,340117,0001,741.18
1988-03-152,2902,3202,2902,29040,0001,703.98
1988-03-142,3002,3202,2802,32039,0001,726.30
1988-03-112,3202,3302,2902,290179,0001,703.98
1988-03-102,3402,3602,3102,350331,9991,748.62
1988-03-092,4002,4002,3502,370150,0001,763.50
1988-03-082,4502,4502,4002,400126,0001,785.83
1988-03-072,3402,4502,3402,420260,9991,800.71
1988-03-052,3502,3502,3302,35093,0001,748.62
1988-03-042,3502,3802,3302,35096,0001,748.62
1988-03-032,3802,3902,3402,350137,0001,748.62
1988-03-022,3502,3702,3102,340109,0001,741.18
1988-03-012,3602,3902,3202,350210,0001,748.62
1988-02-292,3502,4002,3502,350191,0001,748.62
1988-02-272,4202,4202,3602,390192,0001,778.39
1988-02-262,4602,4902,4002,450434,9991,823.03
1988-02-252,4702,5002,4302,460142,0001,830.47
1988-02-242,4502,5502,4502,500420,9991,860.24
1988-02-232,5902,5902,4702,490306,9991,852.79
1988-02-222,5602,6202,5402,550898,9981,897.44
1988-02-192,5002,5902,4602,5202,192,9951,875.12
1988-02-182,4502,5502,4402,5003,811,9921,860.24
1988-02-172,3802,4202,3202,420988,9981,800.71
1988-02-162,4002,4002,3402,380611,9991,770.94
1988-02-152,4102,4102,3702,400848,9981,785.83
1988-02-122,3102,4002,3002,3802,477,9951,770.94
1988-02-102,2302,3102,2302,290751,9981,703.98
1988-02-092,2302,2602,2202,240251,9991,666.77
1988-02-082,2902,2902,2502,250256,9991,674.21
1988-02-062,2502,2802,2402,260115,0001,681.65
1988-02-052,2602,2802,2302,240103,0001,666.77
1988-02-042,2202,3302,2202,2601,063,9981,681.65
1988-02-032,1402,2302,1402,220210,0001,651.89
1988-02-022,1802,1802,1602,16044,0001,607.24
1988-02-012,1902,2002,1702,170235,9991,614.68
1988-01-302,1402,1702,0902,170126,0001,614.68
1988-01-292,1402,1402,1002,10066,0001,562.60
1988-01-282,1302,1302,0702,130104,0001,584.92
1988-01-272,1202,1402,0902,140188,0001,592.36
1988-01-262,1602,1702,1102,13084,0001,584.92
1988-01-252,1702,2002,1602,16040,0001,607.24
1988-01-232,1602,1802,1602,160102,0001,607.24
1988-01-222,1802,2002,1602,20097,0001,637.01
1988-01-212,1602,1902,1202,140165,0001,592.36
1988-01-202,1902,2202,1802,190285,9991,629.57
1988-01-192,1502,2402,1502,170560,9991,614.68
1988-01-182,1502,1702,1302,150179,0001,599.80
1988-01-142,1002,1302,0902,110116,0001,570.04
1988-01-132,0702,1302,0602,130107,0001,584.92
1988-01-122,1002,1302,0602,090118,0001,555.16
1988-01-112,0602,1002,0502,10058,0001,562.60
1988-01-082,1502,1502,1102,140400,9991,592.36
1988-01-072,1202,1402,0802,110130,0001,570.04
1988-01-062,0702,1602,0602,120336,9991,577.48
1988-01-052,0002,0202,0002,01062,0001,495.63
1988-01-041,9601,9701,9501,96035,0001,458.42

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