6140 旭ダイヤモンド工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,9002,9002,8502,88065,0002,273.50
1989-12-282,9602,9602,8902,900312,9992,289.29
1989-12-272,8302,9302,8002,920626,9992,305.08
1989-12-262,7902,8102,7902,800102,0002,210.35
1989-12-252,8102,8202,7802,790131,0002,202.45
1989-12-222,8102,8102,7702,78055,0002,194.56
1989-12-212,8002,8002,7702,77073,0002,186.66
1989-12-202,8402,8402,7702,770143,0002,186.66
1989-12-192,8302,8302,7802,820111,0002,226.13
1989-12-182,7702,8602,7702,850151,0002,249.82
1989-12-152,7702,8202,7702,810116,0002,218.24
1989-12-142,8102,8102,7802,810186,0002,218.24
1989-12-132,8202,8202,7702,810162,0002,218.24
1989-12-122,8002,8202,8002,820124,0002,226.13
1989-12-112,8402,8402,8002,80080,0002,210.35
1989-12-082,8002,8002,7702,80090,0002,210.35
1989-12-072,8002,8402,7602,810180,0002,218.24
1989-12-062,8002,8402,7702,780143,0002,194.56
1989-12-052,7502,7702,7502,770141,0002,186.66
1989-12-042,7802,7802,7402,74060,0002,162.98
1989-12-012,7302,7502,7202,72084,0002,147.19
1989-11-302,7502,7802,7202,72062,0002,147.19
1989-11-292,8002,8002,7002,720199,0002,147.19
1989-11-282,8702,8702,7802,800102,0002,210.35
1989-11-272,8802,8902,8402,870526,9992,265.60
1989-11-242,7402,8402,7402,840785,9992,241.92
1989-11-222,7302,7402,6902,720230,0002,147.19
1989-11-212,7002,7202,6502,650121,0002,091.93
1989-11-202,6802,6802,6302,63067,0002,076.15
1989-11-172,6802,7402,6802,700252,0002,131.41
1989-11-162,6802,7002,6502,670139,0002,107.72
1989-11-152,6102,6502,6102,640138,0002,084.04
1989-11-142,6102,6102,5602,61097,0002,060.36
1989-11-132,5802,5802,5702,57027,0002,028.78
1989-11-102,6002,6002,5602,560134,0002,020.89
1989-11-092,5702,6002,5702,590101,0002,044.57
1989-11-082,5902,5902,5602,59038,0002,044.57
1989-11-072,5302,5602,5002,550138,0002,012.99
1989-11-062,6002,6002,5302,56067,0002,020.89
1989-11-022,5602,6002,5602,60092,0002,052.46
1989-11-012,6402,6902,5802,580114,0002,036.68
1989-10-312,5802,7102,5602,600243,0002,052.46
1989-10-302,6302,6302,5802,59056,0002,044.57
1989-10-272,6002,6702,5502,670286,9992,107.72
1989-10-262,7202,7502,6602,660279,0002,099.83
1989-10-252,7802,7902,7302,750189,0002,170.88
1989-10-242,8302,8702,8102,820227,0002,226.13
1989-10-232,8502,8702,8402,85071,0002,249.82
1989-10-202,8902,8902,8302,840181,0002,241.92
1989-10-192,8302,9002,8202,890215,0002,281.39
1989-10-182,8702,8702,8002,870161,0002,265.60
1989-10-172,9002,9202,8202,890297,9992,281.39
1989-10-162,8802,9002,8202,820192,0002,226.13
1989-10-133,0003,0102,9502,960217,0002,336.65
1989-10-123,0103,0802,9702,980350,9992,352.44
1989-10-113,0503,1303,0203,0502,976,9952,407.70
1989-10-092,9303,0102,9202,9902,355,9962,360.33
1989-10-062,9002,9302,8502,8901,071,9982,281.39
1989-10-052,8202,8802,8002,860508,9992,257.71
1989-10-042,8402,8402,8002,800172,0002,210.35
1989-10-032,8302,8302,8102,820234,0002,226.13
1989-10-022,8602,8602,8302,830320,9992,234.03
1989-09-292,8702,8802,8202,820464,9992,226.13
1989-09-282,8102,8902,7902,870848,9992,265.60
1989-09-272,7502,8202,7402,780453,9992,194.56
1989-09-262,7502,8002,7102,710403,9992,139.30
1989-09-252,7502,7502,6802,740256,0002,162.98
1989-09-222,7502,7602,6802,750123,0002,170.88
1989-09-212,7702,7702,7302,760217,0002,178.77
1989-09-202,7002,8002,6802,780374,9992,194.56
1989-09-192,6802,6902,6602,68098,0002,115.62
1989-09-182,6702,7002,6702,68064,0002,115.62
1989-09-142,7002,7102,6602,690173,0002,123.51
1989-09-132,7402,7502,6902,700266,0002,131.41
1989-09-122,6802,7502,6502,750430,9992,170.88
1989-09-112,7402,7502,7002,700149,0002,131.41
1989-09-082,8802,8902,7702,7701,152,9982,186.66
1989-09-072,8302,9202,8202,8302,684,9952,234.03
1989-09-062,7502,8502,7202,8003,990,9932,210.35
1989-09-052,6002,7102,5502,700503,9992,131.41
1989-09-042,6202,6502,5802,60067,0002,052.46
1989-09-012,6302,6802,6302,660359,9992,099.83
1989-08-312,6002,6502,5702,630303,9992,076.15
1989-08-302,6302,6802,5902,620382,9992,068.25
1989-08-292,6702,6902,6202,670593,9992,107.72
1989-08-282,6702,6802,6402,670119,0002,107.72
1989-08-252,7002,7002,6602,680236,0002,115.62
1989-08-242,7102,7402,6702,700579,9992,131.41
1989-08-232,6702,7002,6502,690979,9982,123.51
1989-08-222,6502,6602,6302,630567,9992,076.15
1989-08-212,6802,6902,6502,650600,9992,091.93
1989-08-182,6002,6802,6002,6701,903,9972,107.72
1989-08-172,5502,6002,5502,590593,9992,044.57
1989-08-162,5502,6102,5002,5101,442,9971,981.42
1989-08-152,6002,6602,5702,5703,413,9942,028.78
1989-08-142,5002,5902,5002,5803,839,9932,036.68
1989-08-112,4202,4302,3802,430548,9991,918.26
1989-08-102,4002,4102,3502,380323,9991,878.79
1989-08-092,3802,4502,3502,350666,9991,855.11
1989-08-082,2802,3602,2702,340141,0001,847.22
1989-08-072,2702,2702,2702,27047,0001,791.96
1989-08-042,2602,2802,2602,27044,0001,791.96
1989-08-032,2902,2902,2402,25068,0001,776.17
1989-08-022,3302,3302,2602,280147,0001,799.85
1989-08-012,3102,3302,2602,33041,0001,839.32
1989-07-312,2902,3302,2902,32035,0001,831.43
1989-07-282,3502,3502,3302,33093,0001,839.32
1989-07-272,3502,3502,3202,340266,0001,847.22
1989-07-262,3002,3402,3002,330428,9991,839.32
1989-07-252,2602,3302,2602,300412,9991,815.64
1989-07-242,3002,3002,2502,260147,0001,784.06
1989-07-212,3202,3202,2802,290109,0001,807.75
1989-07-202,2702,3002,2702,290130,0001,807.75
1989-07-192,2402,2702,2302,270158,0001,791.96
1989-07-182,2602,2602,2302,24048,0001,768.28
1989-07-172,2802,2902,2402,260331,9991,784.06
1989-07-142,2902,2902,2602,26063,0001,784.06
1989-07-132,2602,2602,2202,250198,0001,776.17
1989-07-122,2802,3202,2502,250133,0001,776.17
1989-07-112,3402,3402,2702,27060,0001,791.96
1989-07-102,3602,3602,3002,300137,0001,815.64
1989-07-072,3402,3502,3302,340244,0001,847.22
1989-07-062,3202,3602,3202,340147,0001,847.22
1989-07-052,3802,3802,3102,330328,9991,839.32
1989-07-042,3602,3702,3402,360424,9991,863.01
1989-07-032,3002,3202,2402,270160,0001,791.96
1989-06-302,3402,3502,2702,270141,0001,791.96
1989-06-292,3002,3502,2602,350378,9991,855.11
1989-06-282,2902,3102,2102,260240,0001,784.06
1989-06-272,3402,3402,2902,290101,0001,807.75
1989-06-262,3302,3402,2902,340143,0001,847.22
1989-06-232,3602,3902,2902,370449,9991,870.90
1989-06-222,3702,4502,3102,400948,9981,894.58
1989-06-212,2902,4102,2902,4101,578,9971,902.48
1989-06-202,2502,3002,2502,250631,9991,776.17
1989-06-192,1602,2202,1502,220104,0001,752.49
1989-06-162,1302,1502,1302,15054,0001,697.23
1989-06-152,1902,1902,1602,16078,0001,705.12
1989-06-142,1502,1902,1502,19066,0001,728.81
1989-06-132,2002,2202,1302,150108,0001,697.23
1989-06-122,1602,2002,1602,200115,0001,736.70
1989-06-092,2002,2402,2002,200135,0001,736.70
1989-06-082,2002,2502,2002,240149,0001,768.28
1989-06-072,2102,2202,1802,190105,0001,728.81
1989-06-062,2102,2402,1702,210105,0001,744.59
1989-06-052,2902,3002,2502,250302,9991,776.17
1989-06-022,3402,3602,2702,300577,9991,815.64
1989-06-012,3402,3702,3102,3501,276,9981,855.11
1989-05-312,2102,3502,2102,3502,058,9961,855.11
1989-05-302,2302,2402,1902,200385,9991,736.70
1989-05-292,2002,2502,1802,2201,354,9981,752.49
1989-05-262,0902,1902,0802,170745,9991,713.02
1989-05-252,1202,1302,1002,120217,0001,673.55
1989-05-242,1202,1402,1002,130568,9991,681.44
1989-05-232,0502,1202,0302,120290,9991,673.55
1989-05-222,0902,1002,0502,05097,0001,618.29
1989-05-192,0602,1002,0602,06065,0001,626.18
1989-05-182,0602,1002,0202,040103,0001,610.39
1989-05-172,0802,0802,0402,06056,0001,626.18
1989-05-162,0302,0902,0202,09093,0001,649.87
1989-05-152,0702,0702,0202,04043,0001,610.39
1989-05-122,0502,0702,0402,050175,0001,618.29
1989-05-112,0902,1202,0902,0901,284,9981,649.87
1989-05-102,0502,1002,0402,080816,9991,641.97
1989-05-092,0402,0502,0002,050258,0001,618.29
1989-05-082,0102,0701,9902,040410,9991,610.39
1989-05-022,0102,0201,9902,010518,9991,586.71
1989-05-011,9602,0101,9302,010245,0001,586.71
1989-04-281,9501,9801,9301,95094,0001,539.35
1989-04-271,9301,9501,9301,950102,0001,539.35
1989-04-261,9201,9301,8901,93093,0001,523.56
1989-04-251,9201,9301,9001,93031,0001,523.56
1989-04-241,9501,9501,9301,93055,0001,523.56
1989-04-211,9701,9701,8901,940229,0001,531.45
1989-04-202,0002,0001,9601,96082,0001,547.24
1989-04-192,0002,0001,9501,990181,0001,570.92
1989-04-182,0002,0201,9802,000151,0001,578.82
1989-04-172,0302,0301,9501,990150,0001,570.92
1989-04-141,9502,0201,9402,000465,9991,578.82
1989-04-131,9502,0101,9201,930908,9981,523.56
1989-04-121,8401,8901,8401,890158,0001,491.98
1989-04-111,8401,8401,8001,81062,0001,428.83
1989-04-101,8501,8501,8401,84026,0001,452.51
1989-04-071,8301,8401,8301,83026,0001,444.62
1989-04-061,8501,8501,8301,83035,0001,444.62
1989-04-051,8701,8701,8201,82029,0001,436.72
1989-04-041,8801,8801,8601,87089,0001,476.20
1989-04-031,8601,8601,8201,82088,0001,436.72
1989-03-311,8101,8501,8101,85065,0001,460.41
1989-03-301,8501,8501,8301,85074,0001,460.41
1989-03-291,8501,8601,8001,850134,0001,460.41
1989-03-281,8001,8701,8001,85033,0001,460.41
1989-03-271,8201,9001,8201,830302,9991,402.54
1989-03-241,8101,8501,7901,850171,0001,417.87
1989-03-231,8101,8101,8001,81030,0001,387.21
1989-03-221,8201,8201,8001,80031,0001,379.55
1989-03-201,8001,8201,7501,80051,0001,379.55
1989-03-171,8001,8201,7501,820201,0001,394.88
1989-03-161,8301,8301,8101,81058,0001,387.21
1989-03-151,8101,8401,8001,80082,0001,379.55
1989-03-141,8101,8301,8001,80029,0001,379.55
1989-03-131,8001,8301,7901,83079,0001,402.54
1989-03-101,8301,8301,8001,81060,0001,387.21
1989-03-091,8701,9001,8401,85051,0001,417.87
1989-03-081,8401,8901,8401,850104,0001,417.87
1989-03-071,8501,8601,8401,84044,0001,410.21
1989-03-061,8601,8601,8501,86098,0001,425.54
1989-03-031,8601,8801,8601,87066,0001,433.20
1989-03-021,8801,9001,8701,90088,0001,456.19
1989-03-011,9101,9101,8901,890132,0001,448.53
1989-02-281,9101,9201,9101,91037,0001,463.86
1989-02-271,9001,9501,9001,94095,0001,486.85
1989-02-231,9101,9301,9001,930203,0001,479.18
1989-02-221,9101,9401,9001,91096,0001,463.86
1989-02-211,8901,9001,8401,900168,0001,456.19
1989-02-201,9501,9501,9201,92027,0001,471.52
1989-02-171,9201,9401,8601,920193,0001,471.52
1989-02-161,9701,9701,9201,92053,0001,471.52
1989-02-151,9401,9901,9401,97064,0001,509.84
1989-02-141,9501,9501,9201,92087,0001,471.52
1989-02-131,9501,9701,9401,95086,0001,494.51
1989-02-102,0002,0001,9201,980164,0001,517.51
1989-02-091,9602,0501,9502,010218,0001,540.50
1989-02-082,0102,0101,9602,00081,0001,532.83
1989-02-072,0302,0301,9602,010156,0001,540.50
1989-02-062,0702,0702,0302,04038,0001,563.49
1989-02-032,0602,0702,0202,030114,0001,555.83
1989-02-022,0302,0502,0202,03041,0001,555.83
1989-02-012,0702,0802,0302,030160,0001,555.83
1989-01-312,1202,1302,0502,080141,0001,594.15
1989-01-302,1502,1802,1202,120696,9991,624.80
1989-01-282,0802,1502,0602,110803,9981,617.14
1989-01-271,9702,0501,9702,050655,9991,571.15
1989-01-261,8501,9501,8301,950343,9991,494.51
1989-01-251,8801,8901,8301,84072,0001,410.21
1989-01-241,8601,8901,8601,860137,0001,425.54
1989-01-231,8301,8601,8301,86017,0001,425.54
1989-01-201,8601,8601,8301,83062,0001,402.54
1989-01-191,8801,8901,8601,86029,0001,425.54
1989-01-181,9101,9201,8901,90017,0001,456.19
1989-01-171,9201,9201,8601,92034,0001,471.52
1989-01-131,9201,9201,8501,90087,0001,456.19
1989-01-121,9301,9401,9001,90099,0001,456.19
1989-01-111,9001,9301,8901,92074,0001,471.52
1989-01-101,8701,8901,8401,860205,0001,425.54
1989-01-091,8601,8701,8601,86050,0001,425.54
1989-01-061,8501,8701,8501,87038,0001,433.20
1989-01-051,8401,8901,8401,85077,0001,417.87
1989-01-041,8301,8901,8301,87057,0001,433.20

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