6138 ダイジェット工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	884	884	878	878	600	878
2023-11-30	890	890	884	884	400	884
2023-11-29	884	884	880	883	1,000	883
2023-11-28	882	886	882	884	5,600	884
2023-11-27	890	890	888	888	1,200	888
2023-11-24	883	893	883	890	2,200	890
2023-11-22	885	886	874	882	2,600	882
2023-11-21	888	889	884	885	1,500	885
2023-11-20	884	889	884	884	2,400	884
2023-11-17	878	884	869	884	4,200	884
2023-11-16	873	885	872	883	4,200	883
2023-11-15	875	878	870	873	1,500	873
2023-11-14	871	878	860	872	1,200	872
2023-11-13	874	879	871	872	2,600	872
2023-11-10	863	879	863	879	1,400	879
2023-11-09	863	863	846	863	7,600	863
2023-11-08	884	884	857	857	17,700	857
2023-11-07	922	948	884	886	21,100	886
2023-11-06	902	912	902	907	4,300	907
2023-11-02	921	921	881	886	8,700	886
2023-11-01	887	907	887	906	4,500	906
2023-10-31	880	889	880	889	3,900	889
2023-10-30	909	927	875	875	19,000	875
2023-10-27	898	917	898	911	2,800	911
2023-10-26	906	906	895	898	2,400	898
2023-10-25	890	907	890	905	3,000	905
2023-10-24	889	898	882	884	4,400	884
2023-10-23	894	896	886	886	3,600	886
2023-10-20	882	886	882	883	2,100	883
2023-10-19	888	893	881	881	3,900	881
2023-10-18	885	897	880	891	3,900	891
2023-10-17	890	890	884	884	500	884
2023-10-16	893	900	880	880	2,800	880
2023-10-13	932	932	888	888	4,900	888
2023-10-12	924	924	912	917	1,300	917
2023-10-11	909	922	907	909	1,700	909
2023-10-10	903	905	903	903	1,300	903
2023-10-06	885	906	885	901	3,000	901
2023-10-05	875	889	875	886	5,800	886
2023-10-04	908	908	873	873	8,700	873
2023-10-03	936	936	905	908	8,200	908
2023-10-02	932	958	932	936	2,700	936
2023-09-29	939	942	925	932	3,900	932
2023-09-28	959	959	938	943	3,300	943
2023-09-27	942	944	935	944	1,800	944
2023-09-26	952	952	942	942	1,900	942
2023-09-25	944	952	944	952	900	952
2023-09-22	944	945	934	941	2,000	941
2023-09-21	942	953	941	949	6,600	949
2023-09-20	950	951	946	947	5,300	947
2023-09-19	945	950	940	950	3,600	950
2023-09-15	932	935	925	932	5,000	932
2023-09-14	923	925	921	923	2,600	923
2023-09-13	930	932	922	922	5,200	922
2023-09-12	938	945	929	931	5,500	931
2023-09-11	929	937	922	936	5,300	936
2023-09-08	924	926	920	920	2,500	920
2023-09-07	947	950	924	926	7,200	926
2023-09-06	929	971	922	947	19,600	947
2023-09-05	935	935	926	929	3,600	929
2023-09-04	925	934	920	934	2,600	934
2023-09-01	924	934	919	922	3,400	922
2023-08-31	918	931	918	922	6,300	922
2023-08-30	922	922	918	918	2,700	918
2023-08-29	923	925	923	925	300	925
2023-08-28	915	925	915	922	700	922
2023-08-25	920	922	915	921	2,600	921
2023-08-24	929	929	917	920	4,400	920
2023-08-23	901	914	901	914	4,500	914
2023-08-22	900	902	898	901	1,600	901
2023-08-21	897	899	897	897	2,700	897
2023-08-18	903	903	897	897	1,500	897
2023-08-17	914	914	902	902	2,200	902
2023-08-16	917	918	914	914	1,800	914
2023-08-15	918	922	914	922	1,700	922
2023-08-14	911	916	911	916	1,800	916
2023-08-10	899	911	899	911	3,500	911
2023-08-09	911	911	897	899	6,000	899
2023-08-08	911	915	910	911	1,900	911
2023-08-07	922	922	905	914	3,400	914
2023-08-04	901	925	901	924	6,200	924
2023-08-03	907	907	900	901	3,500	901
2023-08-02	918	920	910	910	5,800	910
2023-08-01	951	951	929	932	1,300	932
2023-07-31	938	941	928	936	1,500	936
2023-07-28	946	946	915	917	18,700	917
2023-07-27	941	945	935	945	2,900	945
2023-07-26	938	946	937	941	2,900	941
2023-07-25	984	984	932	932	19,400	932
2023-07-24	949	960	935	960	7,000	960
2023-07-21	916	933	916	929	8,700	929
2023-07-20	901	920	901	916	8,700	916
2023-07-19	894	906	894	901	6,500	901
2023-07-18	890	893	882	891	4,200	891
2023-07-14	888	888	872	875	4,500	875
2023-07-13	909	909	881	881	8,300	881
2023-07-12	893	895	893	894	3,600	894
2023-07-11	889	893	886	893	3,200	893
2023-07-10	878	888	878	884	5,800	884
2023-07-07	877	880	877	877	3,300	877
2023-07-06	886	886	879	879	3,100	879
2023-07-05	879	887	879	885	800	885
2023-07-04	883	889	879	879	2,800	879
2023-07-03	888	890	881	881	3,100	881
2023-06-30	879	880	879	880	700	880
2023-06-29	886	886	879	879	1,200	879
2023-06-28	878	886	878	886	1,700	886
2023-06-27	877	877	877	877	200	877
2023-06-26	868	868	868	868	100	868
2023-06-23	878	878	871	871	2,700	871
2023-06-22	884	887	878	878	3,100	878
2023-06-21	882	883	882	882	3,100	882
2023-06-20	875	882	875	882	2,800	882
2023-06-19	868	876	868	875	1,000	875
2023-06-16	872	872	867	867	1,500	867
2023-06-15	876	876	866	866	1,700	866
2023-06-14	867	875	867	872	3,000	872
2023-06-13	873	873	866	866	2,000	866
2023-06-12	875	875	860	863	3,200	863
2023-06-09	862	865	856	860	2,500	860
2023-06-08	855	855	850	850	2,300	850
2023-06-07	858	862	858	859	3,000	859
2023-06-06	865	865	852	858	3,600	858
2023-06-05	855	877	850	865	10,300	865
2023-06-02	848	853	846	853	1,900	853
2023-06-01	847	853	846	848	4,100	848
2023-05-31	863	864	854	854	2,900	854
2023-05-30	877	882	860	863	3,500	863
2023-05-29	876	876	859	862	1,300	862
2023-05-26	854	858	853	853	2,300	853
2023-05-25	873	873	858	858	7,300	858
2023-05-24	864	870	863	865	1,800	865
2023-05-23	879	881	871	877	4,700	877
2023-05-22	873	888	873	878	2,600	878
2023-05-19	868	874	868	873	700	873
2023-05-18	869	874	867	867	3,400	867
2023-05-17	878	878	871	876	700	876
2023-05-16	876	878	871	878	1,000	878
2023-05-15	895	895	880	880	1,600	880
2023-05-12	864	885	864	880	5,700	880
2023-05-11	875	876	861	861	2,700	861
2023-05-10	874	887	867	875	4,100	875
2023-05-09	860	874	860	874	4,100	874
2023-05-08	872	872	861	862	900	862
2023-05-02	859	862	854	857	1,100	857
2023-05-01	853	860	853	858	1,300	858
2023-04-28	847	854	847	853	2,300	853
2023-04-27	860	860	847	847	12,500	847
2023-04-26	857	864	855	855	1,200	855
2023-04-25	863	868	857	857	3,300	857
2023-04-24	869	869	856	863	1,800	863
2023-04-21	858	858	848	854	5,600	854
2023-04-20	859	863	857	858	4,700	858
2023-04-19	870	870	849	859	4,400	859
2023-04-18	871	871	851	856	3,300	856
2023-04-17	866	866	849	856	3,900	856
2023-04-14	876	876	845	854	2,600	854
2023-04-13	845	854	835	846	4,700	846
2023-04-12	837	845	837	845	600	845
2023-04-11	843	843	830	839	3,300	839
2023-04-10	834	835	834	834	1,300	834
2023-04-07	825	838	822	834	2,000	834
2023-04-06	838	843	828	829	4,400	829
2023-04-05	836	850	834	838	4,000	838
2023-04-04	847	850	846	848	2,000	848
2023-04-03	833	846	833	846	2,100	846
2023-03-31	830	850	827	845	3,700	845
2023-03-30	818	845	818	845	2,200	845
2023-03-29	860	860	840	845	5,500	845
2023-03-28	838	851	838	845	2,300	845
2023-03-27	831	836	831	836	500	836
2023-03-24	854	854	830	830	4,400	830
2023-03-23	818	831	818	824	1,300	824
2023-03-22	822	822	814	817	2,400	817
2023-03-20	813	816	813	813	2,400	813
2023-03-17	819	823	805	813	11,900	813
2023-03-16	819	822	805	819	4,200	819
2023-03-15	822	833	822	828	1,600	828
2023-03-14	851	851	825	834	5,000	834
2023-03-13	871	871	855	858	4,500	858
2023-03-10	877	877	856	858	4,600	858
2023-03-09	851	866	851	866	4,000	866
2023-03-08	872	872	858	866	3,800	866
2023-03-07	855	859	852	857	3,100	857
2023-03-06	851	855	848	855	3,000	855
2023-03-03	847	850	844	850	2,100	850
2023-03-02	856	860	847	848	9,600	848
2023-03-01	854	854	847	847	1,800	847
2023-02-28	848	851	841	849	2,400	849
2023-02-27	843	843	834	841	1,200	841
2023-02-24	826	834	826	834	1,500	834
2023-02-22	836	837	825	825	5,200	825
2023-02-21	830	836	830	836	5,500	836
2023-02-20	820	830	820	830	4,600	830
2023-02-17	816	824	816	818	6,700	818
2023-02-16	838	838	829	831	1,600	831
2023-02-15	837	838	828	831	3,600	831
2023-02-14	822	850	822	831	7,700	831
2023-02-13	824	829	817	822	6,700	822
2023-02-10	816	823	816	820	1,000	820
2023-02-09	812	820	812	816	2,100	816
2023-02-08	814	819	813	819	3,200	819
2023-02-07	816	818	810	816	5,100	816
2023-02-06	799	817	795	814	44,800	814
2023-02-03	902	911	865	889	17,700	889
2023-02-02	872	901	872	887	9,800	887
2023-02-01	862	863	852	859	3,000	859
2023-01-31	850	858	850	858	1,100	858
2023-01-30	850	858	843	843	16,300	843
2023-01-27	860	860	853	853	4,800	853
2023-01-26	863	863	854	857	3,000	857
2023-01-25	854	863	848	863	6,700	863
2023-01-24	848	848	840	848	3,300	848
2023-01-23	843	845	838	839	3,000	839
2023-01-20	831	837	831	835	4,000	835
2023-01-19	829	831	826	831	600	831
2023-01-18	821	836	821	828	800	828
2023-01-17	828	835	826	826	2,100	826
2023-01-16	811	823	811	818	1,000	818
2023-01-13	816	817	812	813	2,200	813
2023-01-12	818	818	814	815	2,400	815
2023-01-11	824	827	821	824	3,800	824
2023-01-10	817	824	817	824	3,000	824
2023-01-06	814	819	814	814	1,900	814
2023-01-05	819	822	813	813	1,500	813
2023-01-04	834	834	826	826	2,800	826

分割・併合履歴： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株