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
1989-12-29	2,900	2,900	2,850	2,880	65,000	2,273.50
1989-12-28	2,960	2,960	2,890	2,900	312,999	2,289.29
1989-12-27	2,830	2,930	2,800	2,920	626,999	2,305.08
1989-12-26	2,790	2,810	2,790	2,800	102,000	2,210.35
1989-12-25	2,810	2,820	2,780	2,790	131,000	2,202.45
1989-12-22	2,810	2,810	2,770	2,780	55,000	2,194.56
1989-12-21	2,800	2,800	2,770	2,770	73,000	2,186.66
1989-12-20	2,840	2,840	2,770	2,770	143,000	2,186.66
1989-12-19	2,830	2,830	2,780	2,820	111,000	2,226.13
1989-12-18	2,770	2,860	2,770	2,850	151,000	2,249.82
1989-12-15	2,770	2,820	2,770	2,810	116,000	2,218.24
1989-12-14	2,810	2,810	2,780	2,810	186,000	2,218.24
1989-12-13	2,820	2,820	2,770	2,810	162,000	2,218.24
1989-12-12	2,800	2,820	2,800	2,820	124,000	2,226.13
1989-12-11	2,840	2,840	2,800	2,800	80,000	2,210.35
1989-12-08	2,800	2,800	2,770	2,800	90,000	2,210.35
1989-12-07	2,800	2,840	2,760	2,810	180,000	2,218.24
1989-12-06	2,800	2,840	2,770	2,780	143,000	2,194.56
1989-12-05	2,750	2,770	2,750	2,770	141,000	2,186.66
1989-12-04	2,780	2,780	2,740	2,740	60,000	2,162.98
1989-12-01	2,730	2,750	2,720	2,720	84,000	2,147.19
1989-11-30	2,750	2,780	2,720	2,720	62,000	2,147.19
1989-11-29	2,800	2,800	2,700	2,720	199,000	2,147.19
1989-11-28	2,870	2,870	2,780	2,800	102,000	2,210.35
1989-11-27	2,880	2,890	2,840	2,870	526,999	2,265.60
1989-11-24	2,740	2,840	2,740	2,840	785,999	2,241.92
1989-11-22	2,730	2,740	2,690	2,720	230,000	2,147.19
1989-11-21	2,700	2,720	2,650	2,650	121,000	2,091.93
1989-11-20	2,680	2,680	2,630	2,630	67,000	2,076.15
1989-11-17	2,680	2,740	2,680	2,700	252,000	2,131.41
1989-11-16	2,680	2,700	2,650	2,670	139,000	2,107.72
1989-11-15	2,610	2,650	2,610	2,640	138,000	2,084.04
1989-11-14	2,610	2,610	2,560	2,610	97,000	2,060.36
1989-11-13	2,580	2,580	2,570	2,570	27,000	2,028.78
1989-11-10	2,600	2,600	2,560	2,560	134,000	2,020.89
1989-11-09	2,570	2,600	2,570	2,590	101,000	2,044.57
1989-11-08	2,590	2,590	2,560	2,590	38,000	2,044.57
1989-11-07	2,530	2,560	2,500	2,550	138,000	2,012.99
1989-11-06	2,600	2,600	2,530	2,560	67,000	2,020.89
1989-11-02	2,560	2,600	2,560	2,600	92,000	2,052.46
1989-11-01	2,640	2,690	2,580	2,580	114,000	2,036.68
1989-10-31	2,580	2,710	2,560	2,600	243,000	2,052.46
1989-10-30	2,630	2,630	2,580	2,590	56,000	2,044.57
1989-10-27	2,600	2,670	2,550	2,670	286,999	2,107.72
1989-10-26	2,720	2,750	2,660	2,660	279,000	2,099.83
1989-10-25	2,780	2,790	2,730	2,750	189,000	2,170.88
1989-10-24	2,830	2,870	2,810	2,820	227,000	2,226.13
1989-10-23	2,850	2,870	2,840	2,850	71,000	2,249.82
1989-10-20	2,890	2,890	2,830	2,840	181,000	2,241.92
1989-10-19	2,830	2,900	2,820	2,890	215,000	2,281.39
1989-10-18	2,870	2,870	2,800	2,870	161,000	2,265.60
1989-10-17	2,900	2,920	2,820	2,890	297,999	2,281.39
1989-10-16	2,880	2,900	2,820	2,820	192,000	2,226.13
1989-10-13	3,000	3,010	2,950	2,960	217,000	2,336.65
1989-10-12	3,010	3,080	2,970	2,980	350,999	2,352.44
1989-10-11	3,050	3,130	3,020	3,050	2,976,995	2,407.70
1989-10-09	2,930	3,010	2,920	2,990	2,355,996	2,360.33
1989-10-06	2,900	2,930	2,850	2,890	1,071,998	2,281.39
1989-10-05	2,820	2,880	2,800	2,860	508,999	2,257.71
1989-10-04	2,840	2,840	2,800	2,800	172,000	2,210.35
1989-10-03	2,830	2,830	2,810	2,820	234,000	2,226.13
1989-10-02	2,860	2,860	2,830	2,830	320,999	2,234.03
1989-09-29	2,870	2,880	2,820	2,820	464,999	2,226.13
1989-09-28	2,810	2,890	2,790	2,870	848,999	2,265.60
1989-09-27	2,750	2,820	2,740	2,780	453,999	2,194.56
1989-09-26	2,750	2,800	2,710	2,710	403,999	2,139.30
1989-09-25	2,750	2,750	2,680	2,740	256,000	2,162.98
1989-09-22	2,750	2,760	2,680	2,750	123,000	2,170.88
1989-09-21	2,770	2,770	2,730	2,760	217,000	2,178.77
1989-09-20	2,700	2,800	2,680	2,780	374,999	2,194.56
1989-09-19	2,680	2,690	2,660	2,680	98,000	2,115.62
1989-09-18	2,670	2,700	2,670	2,680	64,000	2,115.62
1989-09-14	2,700	2,710	2,660	2,690	173,000	2,123.51
1989-09-13	2,740	2,750	2,690	2,700	266,000	2,131.41
1989-09-12	2,680	2,750	2,650	2,750	430,999	2,170.88
1989-09-11	2,740	2,750	2,700	2,700	149,000	2,131.41
1989-09-08	2,880	2,890	2,770	2,770	1,152,998	2,186.66
1989-09-07	2,830	2,920	2,820	2,830	2,684,995	2,234.03
1989-09-06	2,750	2,850	2,720	2,800	3,990,993	2,210.35
1989-09-05	2,600	2,710	2,550	2,700	503,999	2,131.41
1989-09-04	2,620	2,650	2,580	2,600	67,000	2,052.46
1989-09-01	2,630	2,680	2,630	2,660	359,999	2,099.83
1989-08-31	2,600	2,650	2,570	2,630	303,999	2,076.15
1989-08-30	2,630	2,680	2,590	2,620	382,999	2,068.25
1989-08-29	2,670	2,690	2,620	2,670	593,999	2,107.72
1989-08-28	2,670	2,680	2,640	2,670	119,000	2,107.72
1989-08-25	2,700	2,700	2,660	2,680	236,000	2,115.62
1989-08-24	2,710	2,740	2,670	2,700	579,999	2,131.41
1989-08-23	2,670	2,700	2,650	2,690	979,998	2,123.51
1989-08-22	2,650	2,660	2,630	2,630	567,999	2,076.15
1989-08-21	2,680	2,690	2,650	2,650	600,999	2,091.93
1989-08-18	2,600	2,680	2,600	2,670	1,903,997	2,107.72
1989-08-17	2,550	2,600	2,550	2,590	593,999	2,044.57
1989-08-16	2,550	2,610	2,500	2,510	1,442,997	1,981.42
1989-08-15	2,600	2,660	2,570	2,570	3,413,994	2,028.78
1989-08-14	2,500	2,590	2,500	2,580	3,839,993	2,036.68
1989-08-11	2,420	2,430	2,380	2,430	548,999	1,918.26
1989-08-10	2,400	2,410	2,350	2,380	323,999	1,878.79
1989-08-09	2,380	2,450	2,350	2,350	666,999	1,855.11
1989-08-08	2,280	2,360	2,270	2,340	141,000	1,847.22
1989-08-07	2,270	2,270	2,270	2,270	47,000	1,791.96
1989-08-04	2,260	2,280	2,260	2,270	44,000	1,791.96
1989-08-03	2,290	2,290	2,240	2,250	68,000	1,776.17
1989-08-02	2,330	2,330	2,260	2,280	147,000	1,799.85
1989-08-01	2,310	2,330	2,260	2,330	41,000	1,839.32
1989-07-31	2,290	2,330	2,290	2,320	35,000	1,831.43
1989-07-28	2,350	2,350	2,330	2,330	93,000	1,839.32
1989-07-27	2,350	2,350	2,320	2,340	266,000	1,847.22
1989-07-26	2,300	2,340	2,300	2,330	428,999	1,839.32
1989-07-25	2,260	2,330	2,260	2,300	412,999	1,815.64
1989-07-24	2,300	2,300	2,250	2,260	147,000	1,784.06
1989-07-21	2,320	2,320	2,280	2,290	109,000	1,807.75
1989-07-20	2,270	2,300	2,270	2,290	130,000	1,807.75
1989-07-19	2,240	2,270	2,230	2,270	158,000	1,791.96
1989-07-18	2,260	2,260	2,230	2,240	48,000	1,768.28
1989-07-17	2,280	2,290	2,240	2,260	331,999	1,784.06
1989-07-14	2,290	2,290	2,260	2,260	63,000	1,784.06
1989-07-13	2,260	2,260	2,220	2,250	198,000	1,776.17
1989-07-12	2,280	2,320	2,250	2,250	133,000	1,776.17
1989-07-11	2,340	2,340	2,270	2,270	60,000	1,791.96
1989-07-10	2,360	2,360	2,300	2,300	137,000	1,815.64
1989-07-07	2,340	2,350	2,330	2,340	244,000	1,847.22
1989-07-06	2,320	2,360	2,320	2,340	147,000	1,847.22
1989-07-05	2,380	2,380	2,310	2,330	328,999	1,839.32
1989-07-04	2,360	2,370	2,340	2,360	424,999	1,863.01
1989-07-03	2,300	2,320	2,240	2,270	160,000	1,791.96
1989-06-30	2,340	2,350	2,270	2,270	141,000	1,791.96
1989-06-29	2,300	2,350	2,260	2,350	378,999	1,855.11
1989-06-28	2,290	2,310	2,210	2,260	240,000	1,784.06
1989-06-27	2,340	2,340	2,290	2,290	101,000	1,807.75
1989-06-26	2,330	2,340	2,290	2,340	143,000	1,847.22
1989-06-23	2,360	2,390	2,290	2,370	449,999	1,870.90
1989-06-22	2,370	2,450	2,310	2,400	948,998	1,894.58
1989-06-21	2,290	2,410	2,290	2,410	1,578,997	1,902.48
1989-06-20	2,250	2,300	2,250	2,250	631,999	1,776.17
1989-06-19	2,160	2,220	2,150	2,220	104,000	1,752.49
1989-06-16	2,130	2,150	2,130	2,150	54,000	1,697.23
1989-06-15	2,190	2,190	2,160	2,160	78,000	1,705.12
1989-06-14	2,150	2,190	2,150	2,190	66,000	1,728.81
1989-06-13	2,200	2,220	2,130	2,150	108,000	1,697.23
1989-06-12	2,160	2,200	2,160	2,200	115,000	1,736.70
1989-06-09	2,200	2,240	2,200	2,200	135,000	1,736.70
1989-06-08	2,200	2,250	2,200	2,240	149,000	1,768.28
1989-06-07	2,210	2,220	2,180	2,190	105,000	1,728.81
1989-06-06	2,210	2,240	2,170	2,210	105,000	1,744.59
1989-06-05	2,290	2,300	2,250	2,250	302,999	1,776.17
1989-06-02	2,340	2,360	2,270	2,300	577,999	1,815.64
1989-06-01	2,340	2,370	2,310	2,350	1,276,998	1,855.11
1989-05-31	2,210	2,350	2,210	2,350	2,058,996	1,855.11
1989-05-30	2,230	2,240	2,190	2,200	385,999	1,736.70
1989-05-29	2,200	2,250	2,180	2,220	1,354,998	1,752.49
1989-05-26	2,090	2,190	2,080	2,170	745,999	1,713.02
1989-05-25	2,120	2,130	2,100	2,120	217,000	1,673.55
1989-05-24	2,120	2,140	2,100	2,130	568,999	1,681.44
1989-05-23	2,050	2,120	2,030	2,120	290,999	1,673.55
1989-05-22	2,090	2,100	2,050	2,050	97,000	1,618.29
1989-05-19	2,060	2,100	2,060	2,060	65,000	1,626.18
1989-05-18	2,060	2,100	2,020	2,040	103,000	1,610.39
1989-05-17	2,080	2,080	2,040	2,060	56,000	1,626.18
1989-05-16	2,030	2,090	2,020	2,090	93,000	1,649.87
1989-05-15	2,070	2,070	2,020	2,040	43,000	1,610.39
1989-05-12	2,050	2,070	2,040	2,050	175,000	1,618.29
1989-05-11	2,090	2,120	2,090	2,090	1,284,998	1,649.87
1989-05-10	2,050	2,100	2,040	2,080	816,999	1,641.97
1989-05-09	2,040	2,050	2,000	2,050	258,000	1,618.29
1989-05-08	2,010	2,070	1,990	2,040	410,999	1,610.39
1989-05-02	2,010	2,020	1,990	2,010	518,999	1,586.71
1989-05-01	1,960	2,010	1,930	2,010	245,000	1,586.71
1989-04-28	1,950	1,980	1,930	1,950	94,000	1,539.35
1989-04-27	1,930	1,950	1,930	1,950	102,000	1,539.35
1989-04-26	1,920	1,930	1,890	1,930	93,000	1,523.56
1989-04-25	1,920	1,930	1,900	1,930	31,000	1,523.56
1989-04-24	1,950	1,950	1,930	1,930	55,000	1,523.56
1989-04-21	1,970	1,970	1,890	1,940	229,000	1,531.45
1989-04-20	2,000	2,000	1,960	1,960	82,000	1,547.24
1989-04-19	2,000	2,000	1,950	1,990	181,000	1,570.92
1989-04-18	2,000	2,020	1,980	2,000	151,000	1,578.82
1989-04-17	2,030	2,030	1,950	1,990	150,000	1,570.92
1989-04-14	1,950	2,020	1,940	2,000	465,999	1,578.82
1989-04-13	1,950	2,010	1,920	1,930	908,998	1,523.56
1989-04-12	1,840	1,890	1,840	1,890	158,000	1,491.98
1989-04-11	1,840	1,840	1,800	1,810	62,000	1,428.83
1989-04-10	1,850	1,850	1,840	1,840	26,000	1,452.51
1989-04-07	1,830	1,840	1,830	1,830	26,000	1,444.62
1989-04-06	1,850	1,850	1,830	1,830	35,000	1,444.62
1989-04-05	1,870	1,870	1,820	1,820	29,000	1,436.72
1989-04-04	1,880	1,880	1,860	1,870	89,000	1,476.20
1989-04-03	1,860	1,860	1,820	1,820	88,000	1,436.72
1989-03-31	1,810	1,850	1,810	1,850	65,000	1,460.41
1989-03-30	1,850	1,850	1,830	1,850	74,000	1,460.41
1989-03-29	1,850	1,860	1,800	1,850	134,000	1,460.41
1989-03-28	1,800	1,870	1,800	1,850	33,000	1,460.41
1989-03-27	1,820	1,900	1,820	1,830	302,999	1,402.54
1989-03-24	1,810	1,850	1,790	1,850	171,000	1,417.87
1989-03-23	1,810	1,810	1,800	1,810	30,000	1,387.21
1989-03-22	1,820	1,820	1,800	1,800	31,000	1,379.55
1989-03-20	1,800	1,820	1,750	1,800	51,000	1,379.55
1989-03-17	1,800	1,820	1,750	1,820	201,000	1,394.88
1989-03-16	1,830	1,830	1,810	1,810	58,000	1,387.21
1989-03-15	1,810	1,840	1,800	1,800	82,000	1,379.55
1989-03-14	1,810	1,830	1,800	1,800	29,000	1,379.55
1989-03-13	1,800	1,830	1,790	1,830	79,000	1,402.54
1989-03-10	1,830	1,830	1,800	1,810	60,000	1,387.21
1989-03-09	1,870	1,900	1,840	1,850	51,000	1,417.87
1989-03-08	1,840	1,890	1,840	1,850	104,000	1,417.87
1989-03-07	1,850	1,860	1,840	1,840	44,000	1,410.21
1989-03-06	1,860	1,860	1,850	1,860	98,000	1,425.54
1989-03-03	1,860	1,880	1,860	1,870	66,000	1,433.20
1989-03-02	1,880	1,900	1,870	1,900	88,000	1,456.19
1989-03-01	1,910	1,910	1,890	1,890	132,000	1,448.53
1989-02-28	1,910	1,920	1,910	1,910	37,000	1,463.86
1989-02-27	1,900	1,950	1,900	1,940	95,000	1,486.85
1989-02-23	1,910	1,930	1,900	1,930	203,000	1,479.18
1989-02-22	1,910	1,940	1,900	1,910	96,000	1,463.86
1989-02-21	1,890	1,900	1,840	1,900	168,000	1,456.19
1989-02-20	1,950	1,950	1,920	1,920	27,000	1,471.52
1989-02-17	1,920	1,940	1,860	1,920	193,000	1,471.52
1989-02-16	1,970	1,970	1,920	1,920	53,000	1,471.52
1989-02-15	1,940	1,990	1,940	1,970	64,000	1,509.84
1989-02-14	1,950	1,950	1,920	1,920	87,000	1,471.52
1989-02-13	1,950	1,970	1,940	1,950	86,000	1,494.51
1989-02-10	2,000	2,000	1,920	1,980	164,000	1,517.51
1989-02-09	1,960	2,050	1,950	2,010	218,000	1,540.50
1989-02-08	2,010	2,010	1,960	2,000	81,000	1,532.83
1989-02-07	2,030	2,030	1,960	2,010	156,000	1,540.50
1989-02-06	2,070	2,070	2,030	2,040	38,000	1,563.49
1989-02-03	2,060	2,070	2,020	2,030	114,000	1,555.83
1989-02-02	2,030	2,050	2,020	2,030	41,000	1,555.83
1989-02-01	2,070	2,080	2,030	2,030	160,000	1,555.83
1989-01-31	2,120	2,130	2,050	2,080	141,000	1,594.15
1989-01-30	2,150	2,180	2,120	2,120	696,999	1,624.80
1989-01-28	2,080	2,150	2,060	2,110	803,998	1,617.14
1989-01-27	1,970	2,050	1,970	2,050	655,999	1,571.15
1989-01-26	1,850	1,950	1,830	1,950	343,999	1,494.51
1989-01-25	1,880	1,890	1,830	1,840	72,000	1,410.21
1989-01-24	1,860	1,890	1,860	1,860	137,000	1,425.54
1989-01-23	1,830	1,860	1,830	1,860	17,000	1,425.54
1989-01-20	1,860	1,860	1,830	1,830	62,000	1,402.54
1989-01-19	1,880	1,890	1,860	1,860	29,000	1,425.54
1989-01-18	1,910	1,920	1,890	1,900	17,000	1,456.19
1989-01-17	1,920	1,920	1,860	1,920	34,000	1,471.52
1989-01-13	1,920	1,920	1,850	1,900	87,000	1,456.19
1989-01-12	1,930	1,940	1,900	1,900	99,000	1,456.19
1989-01-11	1,900	1,930	1,890	1,920	74,000	1,471.52
1989-01-10	1,870	1,890	1,840	1,860	205,000	1,425.54
1989-01-09	1,860	1,870	1,860	1,860	50,000	1,425.54
1989-01-06	1,850	1,870	1,850	1,870	38,000	1,433.20
1989-01-05	1,840	1,890	1,840	1,850	77,000	1,417.87
1989-01-04	1,830	1,890	1,830	1,870	57,000	1,433.20

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31