6140 旭ダイヤモンド工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	562	563	560	562	34,000	562
1998-12-29	555	564	555	563	57,000	563
1998-12-28	564	564	555	555	36,000	555
1998-12-25	568	568	550	550	36,000	550
1998-12-24	556	556	540	545	21,000	545
1998-12-22	560	565	556	565	80,000	565
1998-12-21	555	565	555	555	40,000	555
1998-12-18	550	555	548	551	54,000	551
1998-12-17	548	548	540	540	46,000	540
1998-12-16	542	549	542	549	108,000	549
1998-12-15	550	557	550	554	128,000	554
1998-12-14	550	551	543	550	81,000	550
1998-12-11	547	550	543	543	121,000	543
1998-12-10	555	555	537	537	64,000	537
1998-12-09	543	543	533	536	122,000	536
1998-12-08	542	547	540	543	59,000	543
1998-12-07	546	546	540	545	25,000	545
1998-12-04	559	559	547	548	71,000	548
1998-12-03	555	555	538	539	77,000	539
1998-12-02	558	558	550	555	39,000	555
1998-12-01	553	553	535	542	273,000	542
1998-11-30	556	562	551	553	252,000	553
1998-11-27	562	566	550	552	408,000	552
1998-11-26	590	590	560	562	327,000	562
1998-11-25	568	575	560	575	217,000	575
1998-11-24	555	562	550	553	304,000	553
1998-11-20	531	552	531	547	117,000	547
1998-11-19	531	533	530	531	41,000	531
1998-11-18	530	534	527	531	74,000	531
1998-11-17	530	530	526	527	23,000	527
1998-11-16	530	530	525	530	56,000	530
1998-11-13	523	523	520	523	25,000	523
1998-11-12	530	530	523	525	32,000	525
1998-11-11	525	529	525	529	41,000	529
1998-11-10	527	527	525	526	125,000	526
1998-11-09	534	534	526	526	58,000	526
1998-11-06	550	550	530	538	83,000	538
1998-11-05	538	547	535	545	128,000	545
1998-11-04	540	545	520	528	111,000	528
1998-11-02	525	525	514	520	119,000	520
1998-10-30	525	525	511	511	27,000	511
1998-10-29	510	511	508	511	39,000	511
1998-10-28	504	514	504	510	59,000	510
1998-10-27	515	515	500	501	70,000	501
1998-10-26	524	524	503	505	52,000	505
1998-10-23	514	514	505	505	192,000	505
1998-10-22	527	534	510	510	156,000	510
1998-10-21	502	529	502	522	95,000	522
1998-10-20	513	515	501	501	194,000	501
1998-10-19	520	520	515	517	107,000	517
1998-10-16	525	528	520	528	34,000	528
1998-10-15	521	523	515	515	92,000	515
1998-10-14	530	535	521	521	69,000	521
1998-10-13	547	547	535	540	61,000	540
1998-10-12	550	550	543	547	141,000	547
1998-10-09	551	555	550	550	42,000	550
1998-10-08	557	557	550	551	43,000	551
1998-10-07	534	558	534	558	55,000	558
1998-10-06	523	534	523	534	30,000	534
1998-10-05	530	530	517	523	104,000	523
1998-10-02	539	539	530	530	141,000	530
1998-10-01	545	545	530	535	121,000	535
1998-09-30	560	560	547	547	66,000	547
1998-09-29	558	558	546	551	79,000	551
1998-09-28	532	570	532	560	39,000	560
1998-09-25	547	548	530	540	54,000	540
1998-09-24	530	558	527	545	66,000	545
1998-09-22	531	537	525	527	204,000	527
1998-09-21	550	550	535	535	103,000	535
1998-09-18	545	550	543	549	137,000	549
1998-09-17	545	548	538	547	178,000	547
1998-09-16	553	555	545	545	160,000	545
1998-09-14	568	568	550	559	86,000	559
1998-09-11	567	572	565	565	354,000	565
1998-09-10	574	574	567	570	76,000	570
1998-09-09	570	578	568	578	75,000	578
1998-09-08	575	580	570	575	99,000	575
1998-09-07	566	580	565	580	98,000	580
1998-09-04	568	570	564	566	95,000	566
1998-09-03	570	570	560	568	107,000	568
1998-09-02	575	582	570	570	87,000	570
1998-09-01	560	565	555	560	101,000	560
1998-08-31	561	563	560	561	62,000	561
1998-08-28	565	569	555	561	108,000	561
1998-08-27	580	580	550	570	102,000	570
1998-08-26	610	610	580	580	97,000	580
1998-08-25	600	605	592	595	45,000	595
1998-08-24	613	613	590	605	64,000	605
1998-08-21	620	620	610	613	81,000	613
1998-08-20	620	625	618	620	61,000	620
1998-08-19	630	630	620	620	53,000	620
1998-08-18	617	625	615	617	36,000	617
1998-08-17	635	635	615	617	56,000	617
1998-08-14	626	626	619	625	28,000	625
1998-08-13	613	627	612	626	55,000	626
1998-08-12	623	623	616	616	279,000	616
1998-08-11	631	635	627	627	72,000	627
1998-08-10	639	639	631	631	34,000	631
1998-08-07	640	648	633	641	100,000	641
1998-08-06	636	645	636	640	236,000	640
1998-08-05	630	640	630	636	96,000	636
1998-08-04	629	639	629	631	46,000	631
1998-08-03	631	640	621	621	90,000	621
1998-07-31	635	640	624	627	185,000	627
1998-07-30	637	638	636	637	70,000	637
1998-07-29	640	640	637	638	47,000	638
1998-07-28	640	641	638	640	69,000	640
1998-07-27	655	655	640	640	91,000	640
1998-07-24	651	655	645	655	278,000	655
1998-07-23	650	650	641	645	71,000	645
1998-07-22	665	665	650	651	92,000	651
1998-07-21	660	665	658	663	121,000	663
1998-07-17	676	676	659	659	320,000	659
1998-07-16	685	685	666	673	116,000	673
1998-07-15	652	687	650	687	335,000	687
1998-07-14	645	660	645	652	101,000	652
1998-07-13	638	638	630	635	63,000	635
1998-07-10	645	647	638	638	172,000	638
1998-07-09	646	646	644	645	76,000	645
1998-07-08	672	672	646	646	199,000	646
1998-07-07	650	673	650	672	114,000	672
1998-07-06	664	664	640	657	70,000	657
1998-07-03	668	668	655	657	99,000	657
1998-07-02	660	668	655	665	451,000	665
1998-07-01	635	660	631	653	267,000	653
1998-06-30	607	625	605	625	173,000	625
1998-06-29	615	616	600	601	34,000	601
1998-06-26	608	608	595	597	67,000	597
1998-06-25	610	620	602	609	56,000	609
1998-06-24	615	620	610	610	22,000	610
1998-06-23	614	625	614	620	57,000	620
1998-06-22	609	614	609	614	30,000	614
1998-06-19	610	614	609	614	22,000	614
1998-06-18	605	605	590	605	87,000	605
1998-06-17	584	599	583	597	29,000	597
1998-06-16	580	585	575	580	42,000	580
1998-06-15	576	580	576	580	30,000	580
1998-06-12	576	580	573	576	98,000	576
1998-06-11	601	601	570	576	100,000	576
1998-06-10	601	604	600	601	68,000	601
1998-06-09	603	604	600	600	29,000	600
1998-06-08	610	610	601	604	63,000	604
1998-06-05	608	610	600	601	81,000	601
1998-06-04	597	605	597	605	65,000	605
1998-06-03	608	609	601	601	46,000	601
1998-06-02	604	608	604	608	46,000	608
1998-06-01	622	622	601	605	38,000	605
1998-05-29	627	630	622	622	24,000	622
1998-05-28	625	635	625	631	24,000	631
1998-05-27	650	650	640	640	47,000	640
1998-05-26	650	650	648	650	71,000	650
1998-05-25	641	648	641	648	35,000	648
1998-05-22	639	645	626	640	98,000	640
1998-05-21	635	649	635	642	136,000	642
1998-05-20	646	646	638	638	31,000	638
1998-05-19	639	649	633	645	59,000	645
1998-05-18	641	645	630	642	62,000	642
1998-05-15	635	651	625	625	159,000	625
1998-05-14	615	625	610	625	52,000	625
1998-05-13	611	611	599	610	71,000	610
1998-05-12	604	615	603	611	81,000	611
1998-05-11	596	610	596	603	24,000	603
1998-05-08	600	605	600	605	34,000	605
1998-05-07	610	610	600	602	57,000	602
1998-05-06	615	615	610	615	182,000	615
1998-05-01	620	620	610	615	34,000	615
1998-04-30	599	600	585	600	76,000	600
1998-04-28	610	610	600	600	32,000	600
1998-04-27	615	616	610	611	41,000	611
1998-04-24	635	635	624	626	46,000	626
1998-04-23	620	625	620	625	19,000	625
1998-04-22	625	631	620	623	49,000	623
1998-04-21	619	628	617	628	58,000	628
1998-04-20	618	628	618	618	12,000	618
1998-04-17	622	635	621	635	71,000	635
1998-04-16	622	628	615	618	55,000	618
1998-04-15	643	644	611	612	77,000	612
1998-04-14	650	650	643	643	24,000	643
1998-04-13	651	651	648	648	8,000	648
1998-04-10	655	660	640	655	53,000	655
1998-04-09	648	660	638	660	53,000	660
1998-04-08	600	650	600	648	71,000	648
1998-04-07	594	601	594	601	33,000	601
1998-04-06	592	599	592	592	38,000	592
1998-04-03	597	610	591	591	68,000	591
1998-04-02	641	645	600	600	107,000	600
1998-04-01	639	640	639	640	51,000	640
1998-03-31	653	653	630	640	77,000	640
1998-03-30	661	670	660	660	19,000	660
1998-03-27	685	685	666	670	26,000	670
1998-03-26	665	689	665	665	46,000	665
1998-03-25	661	678	661	667	108,000	667
1998-03-24	673	678	673	678	43,000	678
1998-03-23	685	695	680	690	34,000	690
1998-03-20	680	690	680	690	25,000	690
1998-03-19	676	680	676	680	28,000	680
1998-03-18	700	700	675	676	76,000	676
1998-03-17	670	680	670	680	85,000	680
1998-03-16	707	710	707	710	16,000	710
1998-03-13	714	716	709	715	116,000	715
1998-03-12	712	716	712	714	44,000	714
1998-03-11	711	712	710	712	32,000	712
1998-03-10	722	722	710	710	24,000	710
1998-03-09	730	730	710	710	49,000	710
1998-03-06	717	720	716	720	38,000	720
1998-03-05	719	719	710	718	60,000	718
1998-03-04	745	745	715	720	65,000	720
1998-03-03	740	745	735	745	80,000	745
1998-03-02	737	745	737	740	79,000	740
1998-02-27	728	736	720	731	134,000	731
1998-02-26	718	724	712	724	77,000	724
1998-02-25	701	710	701	708	158,000	708
1998-02-24	704	704	695	701	134,000	701
1998-02-23	698	709	694	706	145,000	706
1998-02-20	678	699	678	699	82,000	699
1998-02-19	675	690	675	680	103,000	680
1998-02-18	663	700	663	695	129,000	695
1998-02-17	665	665	661	665	83,000	665
1998-02-16	680	680	660	670	121,000	670
1998-02-13	705	707	680	680	318,000	680
1998-02-12	708	724	708	718	325,000	718
1998-02-10	697	707	692	707	200,000	707
1998-02-09	688	700	688	699	102,000	699
1998-02-06	673	694	673	690	96,000	690
1998-02-05	666	675	661	673	90,000	673
1998-02-04	667	669	662	669	73,000	669
1998-02-03	670	672	660	669	239,000	669
1998-02-02	672	674	670	670	366,000	670
1998-01-30	676	680	660	667	172,000	667
1998-01-29	688	688	671	678	107,000	678
1998-01-28	703	705	690	690	224,000	690
1998-01-27	697	710	690	705	146,000	705
1998-01-26	661	700	658	697	259,000	697
1998-01-23	600	640	600	632	218,000	632
1998-01-22	600	603	590	603	100,000	603
1998-01-21	580	615	580	605	185,000	605
1998-01-20	599	600	580	580	153,000	580
1998-01-19	580	600	580	600	128,000	600
1998-01-16	538	565	538	564	192,000	564
1998-01-14	538	540	535	537	133,000	537
1998-01-13	549	550	540	540	52,000	540
1998-01-12	545	548	545	545	26,000	545
1998-01-09	550	551	548	550	76,000	550
1998-01-08	550	562	550	551	137,000	551
1998-01-07	573	573	549	560	96,000	560
1998-01-06	573	575	568	575	44,000	575
1998-01-05	569	585	569	575	7,000	575

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