6140 旭ダイヤモンド工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,850	1,850	1,810	1,830	241,000	1,487.96
1990-12-27	1,930	1,940	1,890	1,910	192,000	1,553
1990-12-26	1,960	1,960	1,910	1,910	74,000	1,553
1990-12-25	1,970	1,970	1,910	1,930	43,000	1,569.27
1990-12-21	2,040	2,040	1,970	1,980	131,000	1,609.92
1990-12-20	2,040	2,060	2,000	2,010	133,000	1,634.31
1990-12-19	2,050	2,100	2,030	2,040	167,000	1,658.71
1990-12-18	2,010	2,070	2,010	2,010	73,000	1,634.31
1990-12-17	2,040	2,050	2,000	2,010	69,000	1,634.31
1990-12-14	2,030	2,070	2,020	2,070	252,000	1,683.10
1990-12-13	2,090	2,090	2,020	2,040	85,000	1,658.71
1990-12-12	2,070	2,080	2,060	2,060	83,000	1,674.97
1990-12-11	2,020	2,070	1,990	2,070	102,000	1,683.10
1990-12-10	2,060	2,090	1,970	2,020	123,000	1,642.44
1990-12-07	2,000	2,050	2,000	2,020	115,000	1,642.44
1990-12-06	1,950	1,980	1,890	1,890	84,000	1,536.74
1990-12-05	1,870	1,940	1,840	1,920	282,000	1,561.14
1990-12-04	2,050	2,050	1,850	1,850	56,000	1,504.22
1990-12-03	2,050	2,120	2,020	2,020	83,000	1,642.44
1990-11-30	1,990	2,000	1,960	2,000	166,000	1,626.18
1990-11-29	1,990	2,050	1,990	2,050	62,000	1,666.84
1990-11-28	2,140	2,180	2,100	2,150	92,000	1,748.15
1990-11-27	2,200	2,240	2,200	2,200	41,000	1,788.80
1990-11-26	2,330	2,330	2,300	2,300	32,000	1,870.11
1990-11-22	2,220	2,290	2,210	2,290	82,000	1,861.98
1990-11-21	2,250	2,260	2,210	2,260	28,000	1,837.59
1990-11-20	2,350	2,400	2,350	2,350	63,000	1,910.76
1990-11-19	2,350	2,360	2,350	2,350	55,000	1,910.76
1990-11-16	2,330	2,350	2,300	2,320	43,000	1,886.37
1990-11-15	2,450	2,450	2,350	2,350	41,000	1,910.76
1990-11-14	2,350	2,400	2,350	2,400	61,000	1,951.42
1990-11-13	2,300	2,380	2,300	2,380	80,000	1,935.16
1990-11-09	2,280	2,320	2,260	2,300	75,000	1,870.11
1990-11-08	2,310	2,390	2,280	2,360	159,000	1,918.90
1990-11-07	2,310	2,350	2,300	2,350	66,000	1,910.76
1990-11-06	2,410	2,420	2,300	2,350	77,000	1,910.76
1990-11-05	2,370	2,410	2,370	2,410	69,000	1,959.55
1990-11-02	2,360	2,370	2,330	2,340	100,000	1,902.63
1990-11-01	2,380	2,400	2,290	2,400	107,000	1,951.42
1990-10-31	2,510	2,510	2,410	2,410	50,000	1,959.55
1990-10-30	2,540	2,540	2,440	2,480	63,000	2,016.47
1990-10-29	2,550	2,570	2,510	2,510	191,000	2,040.86
1990-10-26	2,500	2,570	2,450	2,550	800,999	2,073.38
1990-10-25	2,500	2,570	2,500	2,530	311,000	2,057.12
1990-10-24	2,390	2,490	2,300	2,480	1,134,998	2,016.47
1990-10-23	2,270	2,390	2,270	2,350	83,000	1,910.76
1990-10-22	2,250	2,270	2,220	2,230	169,000	1,813.19
1990-10-19	2,190	2,260	2,190	2,250	147,000	1,829.46
1990-10-18	2,170	2,190	2,170	2,170	64,000	1,764.41
1990-10-17	2,190	2,220	2,170	2,200	85,000	1,788.80
1990-10-16	2,160	2,250	2,160	2,220	31,000	1,805.06
1990-10-15	2,180	2,180	2,100	2,140	25,000	1,740.02
1990-10-12	2,100	2,150	2,090	2,110	24,000	1,715.62
1990-10-11	2,160	2,170	2,110	2,170	45,000	1,764.41
1990-10-09	2,250	2,290	2,220	2,220	36,000	1,805.06
1990-10-08	2,200	2,240	2,190	2,200	106,000	1,788.80
1990-10-05	2,130	2,250	2,130	2,200	149,000	1,788.80
1990-10-04	2,140	2,150	2,050	2,130	57,000	1,731.88
1990-10-03	2,100	2,170	2,080	2,150	272,000	1,748.15
1990-10-02	1,960	2,100	1,950	2,100	113,000	1,707.49
1990-10-01	2,000	2,000	1,870	1,900	130,000	1,544.87
1990-09-28	2,200	2,200	2,000	2,000	95,000	1,626.18
1990-09-27	2,250	2,250	2,200	2,200	334,999	1,788.80
1990-09-26	2,340	2,350	2,250	2,250	104,000	1,829.46
1990-09-25	2,370	2,370	2,300	2,350	68,000	1,910.76
1990-09-21	2,400	2,420	2,360	2,420	274,000	1,967.68
1990-09-20	2,460	2,500	2,360	2,460	68,000	2,000.20
1990-09-19	2,440	2,500	2,430	2,500	419,999	2,032.73
1990-09-18	2,390	2,450	2,360	2,450	137,000	1,992.07
1990-09-17	2,470	2,470	2,430	2,430	55,000	1,975.81
1990-09-14	2,470	2,480	2,450	2,470	68,000	2,008.34
1990-09-13	2,400	2,480	2,400	2,470	29,000	2,008.34
1990-09-12	2,330	2,420	2,330	2,400	44,000	1,951.42
1990-09-11	2,420	2,420	2,370	2,370	11,000	1,927.03
1990-09-10	2,300	2,440	2,300	2,430	103,000	1,975.81
1990-09-07	2,280	2,370	2,280	2,300	87,000	1,870.11
1990-09-06	2,340	2,400	2,260	2,320	76,000	1,886.37
1990-09-05	2,400	2,430	2,310	2,370	133,000	1,927.03
1990-09-04	2,460	2,500	2,400	2,450	109,000	1,992.07
1990-09-03	2,470	2,510	2,470	2,500	127,000	2,032.73
1990-08-31	2,400	2,460	2,400	2,450	80,000	1,992.07
1990-08-30	2,390	2,470	2,390	2,440	89,000	1,983.94
1990-08-29	2,440	2,440	2,350	2,350	39,000	1,910.76
1990-08-28	2,420	2,460	2,400	2,450	60,000	1,992.07
1990-08-27	2,220	2,300	2,220	2,300	33,000	1,870.11
1990-08-24	2,220	2,300	2,200	2,200	115,000	1,788.80
1990-08-23	2,340	2,340	2,220	2,220	82,000	1,805.06
1990-08-22	2,360	2,370	2,350	2,360	70,000	1,918.90
1990-08-21	2,410	2,490	2,410	2,410	76,000	1,959.55
1990-08-20	2,310	2,430	2,310	2,380	54,000	1,935.16
1990-08-17	2,460	2,460	2,350	2,350	240,000	1,910.76
1990-08-16	2,550	2,560	2,500	2,500	37,000	2,032.73
1990-08-15	2,500	2,600	2,500	2,600	262,000	2,114.04
1990-08-14	2,500	2,550	2,470	2,520	159,000	2,048.99
1990-08-13	2,590	2,600	2,500	2,540	135,000	2,065.25
1990-08-10	2,650	2,690	2,620	2,620	61,000	2,130.30
1990-08-09	2,710	2,720	2,680	2,690	129,000	2,187.22
1990-08-08	2,600	2,740	2,600	2,700	157,000	2,195.35
1990-08-07	2,600	2,680	2,550	2,620	311,000	2,130.30
1990-08-06	2,890	2,890	2,670	2,720	226,000	2,211.61
1990-08-03	2,930	2,970	2,930	2,950	238,000	2,398.62
1990-08-02	2,980	3,050	2,960	3,000	473,999	2,439.27
1990-08-01	2,940	2,990	2,920	2,990	286,000	2,431.14
1990-07-31	2,890	2,930	2,880	2,930	116,000	2,382.36
1990-07-30	2,960	2,960	2,880	2,900	78,000	2,357.97
1990-07-27	2,920	2,950	2,860	2,950	270,000	2,398.62
1990-07-26	2,860	2,970	2,860	2,950	267,000	2,398.62
1990-07-25	2,910	2,910	2,860	2,890	190,000	2,349.83
1990-07-24	2,900	2,930	2,850	2,880	198,000	2,341.70
1990-07-23	2,920	2,960	2,910	2,960	169,000	2,406.75
1990-07-20	2,930	3,000	2,930	2,960	194,000	2,406.75
1990-07-19	2,940	2,990	2,940	2,990	169,000	2,431.14
1990-07-18	3,000	3,000	2,960	2,980	183,000	2,423.01
1990-07-17	3,010	3,060	2,980	3,000	147,000	2,439.27
1990-07-16	2,950	3,060	2,950	3,060	310,000	2,488.06
1990-07-13	2,980	3,030	2,960	3,000	204,000	2,439.27
1990-07-12	2,930	2,980	2,930	2,950	227,000	2,398.62
1990-07-11	2,930	2,960	2,930	2,940	216,000	2,390.49
1990-07-10	3,030	3,070	2,970	2,970	443,999	2,414.88
1990-07-09	3,100	3,100	3,060	3,080	1,047,998	2,504.32
1990-07-06	2,950	3,090	2,930	3,080	1,877,997	2,504.32
1990-07-05	3,000	3,000	2,950	2,960	227,000	2,406.75
1990-07-04	3,040	3,060	2,980	2,990	545,999	2,431.14
1990-07-03	2,930	3,070	2,930	3,040	1,324,998	2,471.80
1990-07-02	2,950	2,970	2,920	2,960	321,000	2,406.75
1990-06-29	2,910	3,000	2,860	2,950	1,799,997	2,398.62
1990-06-28	2,850	2,910	2,840	2,880	950,999	2,341.70
1990-06-27	2,780	2,860	2,780	2,810	1,148,998	2,284.79
1990-06-26	2,680	2,770	2,680	2,760	299,000	2,244.13
1990-06-25	2,660	2,700	2,660	2,700	43,000	2,195.35
1990-06-22	2,740	2,750	2,710	2,740	103,000	2,227.87
1990-06-21	2,780	2,800	2,740	2,740	299,000	2,227.87
1990-06-20	2,690	2,790	2,690	2,780	176,000	2,260.39
1990-06-19	2,750	2,750	2,690	2,720	75,000	2,211.61
1990-06-18	2,790	2,790	2,720	2,760	135,000	2,244.13
1990-06-15	2,770	2,820	2,730	2,760	1,134,998	2,244.13
1990-06-14	2,710	2,780	2,710	2,770	594,999	2,252.26
1990-06-13	2,640	2,710	2,640	2,710	216,000	2,203.48
1990-06-12	2,650	2,680	2,630	2,630	218,000	2,138.43
1990-06-11	2,720	2,720	2,650	2,650	76,000	2,154.69
1990-06-08	2,720	2,720	2,690	2,700	339,999	2,195.35
1990-06-07	2,710	2,710	2,670	2,700	143,000	2,195.35
1990-06-06	2,760	2,770	2,690	2,720	355,999	2,211.61
1990-06-05	2,690	2,750	2,660	2,730	338,999	2,219.74
1990-06-04	2,730	2,730	2,670	2,700	338,999	2,195.35
1990-06-01	2,600	2,720	2,600	2,700	1,096,998	2,195.35
1990-05-31	2,640	2,650	2,600	2,600	336,999	2,114.04
1990-05-30	2,550	2,610	2,540	2,600	975,998	2,114.04
1990-05-29	2,470	2,530	2,470	2,530	271,000	2,057.12
1990-05-28	2,460	2,570	2,460	2,470	146,000	2,008.34
1990-05-25	2,580	2,580	2,500	2,500	140,000	2,032.73
1990-05-24	2,470	2,570	2,470	2,570	320,000	2,089.65
1990-05-23	2,530	2,530	2,480	2,510	413,999	2,040.86
1990-05-22	2,410	2,550	2,410	2,520	844,999	2,048.99
1990-05-21	2,390	2,410	2,350	2,410	65,000	1,959.55
1990-05-18	2,390	2,400	2,340	2,350	113,000	1,910.76
1990-05-17	2,390	2,410	2,370	2,390	118,000	1,943.29
1990-05-16	2,370	2,400	2,370	2,390	69,000	1,943.29
1990-05-15	2,410	2,420	2,390	2,410	140,000	1,959.55
1990-05-14	2,480	2,480	2,440	2,440	44,000	1,983.94
1990-05-11	2,480	2,490	2,460	2,480	82,000	2,016.47
1990-05-10	2,440	2,460	2,440	2,440	64,000	1,983.94
1990-05-09	2,440	2,500	2,440	2,460	128,000	2,000.20
1990-05-08	2,450	2,550	2,450	2,510	395,999	2,040.86
1990-05-07	2,480	2,490	2,440	2,450	109,000	1,992.07
1990-05-02	2,490	2,500	2,440	2,440	234,000	1,983.94
1990-05-01	2,390	2,490	2,390	2,460	458,999	2,000.20
1990-04-27	2,340	2,390	2,330	2,370	210,000	1,927.03
1990-04-26	2,340	2,360	2,300	2,300	152,000	1,870.11
1990-04-25	2,270	2,300	2,250	2,300	229,000	1,870.11
1990-04-24	2,200	2,220	2,170	2,190	72,000	1,780.67
1990-04-23	2,270	2,270	2,180	2,220	119,000	1,805.06
1990-04-20	2,290	2,290	2,230	2,230	73,000	1,813.19
1990-04-19	2,220	2,290	2,220	2,290	59,000	1,861.98
1990-04-18	2,200	2,250	2,200	2,200	141,000	1,788.80
1990-04-17	2,190	2,210	2,190	2,210	115,000	1,796.93
1990-04-16	2,180	2,200	2,150	2,200	62,000	1,788.80
1990-04-13	2,200	2,230	2,200	2,220	148,000	1,805.06
1990-04-12	2,100	2,230	2,100	2,200	174,000	1,788.80
1990-04-11	2,140	2,180	2,100	2,180	245,000	1,772.54
1990-04-10	2,200	2,250	2,170	2,180	286,000	1,772.54
1990-04-09	2,160	2,340	2,160	2,180	203,000	1,772.54
1990-04-06	1,970	2,150	1,960	2,140	118,000	1,740.02
1990-04-05	1,850	1,890	1,850	1,880	159,000	1,528.61
1990-04-04	2,110	2,170	2,000	2,000	146,000	1,626.18
1990-04-03	2,140	2,190	2,070	2,080	80,000	1,691.23
1990-04-02	2,200	2,210	2,150	2,150	48,000	1,748.15
1990-03-30	2,380	2,380	2,350	2,380	54,000	1,935.16
1990-03-29	2,460	2,460	2,400	2,400	119,000	1,951.42
1990-03-28	2,450	2,530	2,450	2,470	151,000	2,008.34
1990-03-27	2,350	2,470	2,350	2,470	130,000	2,008.34
1990-03-26	2,310	2,480	2,310	2,470	255,000	1,949.84
1990-03-23	2,440	2,440	2,300	2,340	209,000	1,847.22
1990-03-22	2,340	2,440	2,340	2,440	90,000	1,926.16
1990-03-20	2,500	2,590	2,500	2,500	123,000	1,973.52
1990-03-19	2,650	2,650	2,480	2,520	88,000	1,989.31
1990-03-16	2,670	2,710	2,650	2,690	72,000	2,123.51
1990-03-15	2,610	2,710	2,610	2,710	206,000	2,139.30
1990-03-14	2,670	2,680	2,590	2,650	466,999	2,091.93
1990-03-13	2,650	2,680	2,650	2,670	209,000	2,107.72
1990-03-12	2,610	2,700	2,610	2,690	268,000	2,123.51
1990-03-09	2,660	2,660	2,610	2,650	153,000	2,091.93
1990-03-08	2,600	2,700	2,600	2,660	83,000	2,099.83
1990-03-07	2,700	2,710	2,660	2,660	50,000	2,099.83
1990-03-06	2,740	2,740	2,700	2,720	223,000	2,147.19
1990-03-05	2,710	2,760	2,710	2,740	74,000	2,162.98
1990-03-02	2,710	2,780	2,710	2,760	93,000	2,178.77
1990-03-01	2,750	2,800	2,750	2,780	153,000	2,194.56
1990-02-28	2,830	2,830	2,750	2,790	259,000	2,202.45
1990-02-27	2,700	2,750	2,660	2,750	92,000	2,170.88
1990-02-26	2,710	2,710	2,510	2,620	141,000	2,068.25
1990-02-23	2,630	2,700	2,610	2,700	148,000	2,131.41
1990-02-22	2,700	2,750	2,630	2,640	231,000	2,084.04
1990-02-21	2,740	2,740	2,660	2,700	102,000	2,131.41
1990-02-20	2,730	2,730	2,690	2,700	87,000	2,131.41
1990-02-19	2,790	2,790	2,740	2,750	86,000	2,170.88
1990-02-16	2,800	2,830	2,750	2,790	200,000	2,202.45
1990-02-15	2,800	2,900	2,790	2,800	427,999	2,210.35
1990-02-14	2,800	2,860	2,780	2,790	107,000	2,202.45
1990-02-13	2,800	2,840	2,770	2,790	115,000	2,202.45
1990-02-09	2,880	2,880	2,800	2,860	154,000	2,257.71
1990-02-08	2,980	2,980	2,950	2,960	128,000	2,336.65
1990-02-07	2,990	3,000	2,970	2,980	282,000	2,352.44
1990-02-06	2,980	2,990	2,960	2,980	114,000	2,352.44
1990-02-05	2,990	2,990	2,960	2,980	227,000	2,352.44
1990-02-02	2,990	3,000	2,950	2,960	143,000	2,336.65
1990-02-01	2,940	2,950	2,910	2,950	134,000	2,328.76
1990-01-31	2,900	2,950	2,870	2,870	159,000	2,265.60
1990-01-30	2,960	2,970	2,850	2,850	96,000	2,249.82
1990-01-29	2,990	2,990	2,950	2,950	99,000	2,328.76
1990-01-26	3,020	3,030	2,950	2,950	202,000	2,328.76
1990-01-25	3,000	3,040	2,970	2,980	431,999	2,352.44
1990-01-24	3,080	3,090	2,950	2,960	545,999	2,336.65
1990-01-23	2,920	3,060	2,910	3,030	1,770,997	2,391.91
1990-01-22	2,900	2,930	2,890	2,930	175,000	2,312.97
1990-01-19	2,910	2,950	2,870	2,880	556,999	2,273.50
1990-01-18	2,970	2,970	2,850	2,870	519,999	2,265.60
1990-01-17	2,840	2,850	2,800	2,850	220,000	2,249.82
1990-01-16	2,900	2,900	2,770	2,770	74,000	2,186.66
1990-01-12	2,900	2,900	2,860	2,900	128,000	2,289.29
1990-01-11	2,870	2,920	2,850	2,900	239,000	2,289.29
1990-01-10	2,840	2,870	2,790	2,850	149,000	2,249.82
1990-01-09	2,840	2,850	2,800	2,800	69,000	2,210.35
1990-01-08	2,870	2,870	2,840	2,840	102,000	2,241.92
1990-01-05	2,850	2,870	2,820	2,840	159,000	2,241.92
1990-01-04	2,880	2,880	2,850	2,850	68,000	2,249.82

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