6138 ダイジェット工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 480 | 480 | 470 | 475 | 13,000 | 4,750 |
| 1987-12-26 | 480 | 490 | 480 | 490 | 21,000 | 4,900 |
| 1987-12-25 | 500 | 500 | 480 | 480 | 49,000 | 4,800 |
| 1987-12-24 | 485 | 498 | 480 | 498 | 36,000 | 4,980 |
| 1987-12-23 | 491 | 491 | 485 | 489 | 15,000 | 4,890 |
| 1987-12-22 | 500 | 500 | 480 | 490 | 29,000 | 4,900 |
| 1987-12-21 | 500 | 500 | 500 | 500 | 41,000 | 5,000 |
| 1987-12-18 | 500 | 500 | 499 | 500 | 31,000 | 5,000 |
| 1987-12-17 | 510 | 519 | 501 | 501 | 66,000 | 5,010 |
| 1987-12-16 | 514 | 514 | 501 | 505 | 70,000 | 5,050 |
| 1987-12-15 | 495 | 516 | 495 | 500 | 73,000 | 5,000 |
| 1987-12-14 | 470 | 495 | 465 | 495 | 76,000 | 4,950 |
| 1987-12-11 | 460 | 463 | 452 | 452 | 31,000 | 4,520 |
| 1987-12-10 | 458 | 458 | 457 | 458 | 13,000 | 4,580 |
| 1987-12-09 | 459 | 459 | 458 | 458 | 13,000 | 4,580 |
| 1987-12-08 | 452 | 455 | 452 | 455 | 18,000 | 4,550 |
| 1987-12-07 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1987-12-05 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1987-12-04 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1987-12-03 | 452 | 469 | 450 | 469 | 24,000 | 4,690 |
| 1987-12-02 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1987-12-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1987-11-30 | 465 | 465 | 450 | 450 | 23,000 | 4,500 |
| 1987-11-27 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 1987-11-26 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-11-25 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1987-11-24 | 460 | 460 | 460 | 460 | 14,000 | 4,600 |
| 1987-11-20 | 470 | 480 | 470 | 480 | 10,000 | 4,800 |
| 1987-11-19 | 481 | 481 | 481 | 481 | 10,000 | 4,810 |
| 1987-11-18 | 455 | 455 | 455 | 455 | 16,000 | 4,550 |
| 1987-11-17 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-11-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-11-13 | 434 | 441 | 434 | 441 | 7,000 | 4,410 |
| 1987-11-12 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 1987-11-11 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-11-10 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1987-11-09 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-11-06 | 450 | 450 | 443 | 450 | 17,000 | 4,500 |
| 1987-11-05 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1987-11-04 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-11-02 | 450 | 450 | 449 | 450 | 10,000 | 4,500 |
| 1987-10-31 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1987-10-29 | 459 | 459 | 450 | 450 | 9,000 | 4,500 |
| 1987-10-28 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1987-10-27 | 455 | 455 | 435 | 435 | 9,000 | 4,350 |
| 1987-10-26 | 486 | 486 | 460 | 460 | 15,000 | 4,600 |
| 1987-10-23 | 496 | 500 | 496 | 496 | 27,000 | 4,960 |
| 1987-10-22 | 510 | 510 | 500 | 501 | 14,000 | 5,010 |
| 1987-10-19 | 539 | 549 | 530 | 530 | 20,000 | 5,300 |
| 1987-10-16 | 556 | 560 | 545 | 559 | 75,000 | 5,590 |
| 1987-10-15 | 550 | 560 | 550 | 555 | 48,000 | 5,550 |
| 1987-10-14 | 536 | 550 | 536 | 540 | 26,000 | 5,400 |
| 1987-10-13 | 541 | 541 | 535 | 535 | 25,000 | 5,350 |
| 1987-10-12 | 550 | 555 | 535 | 541 | 15,000 | 5,410 |
| 1987-10-09 | 541 | 555 | 540 | 555 | 88,000 | 5,550 |
| 1987-10-08 | 536 | 545 | 535 | 545 | 54,000 | 5,450 |
| 1987-10-07 | 539 | 540 | 530 | 532 | 18,000 | 5,320 |
| 1987-10-06 | 505 | 540 | 505 | 540 | 62,000 | 5,400 |
| 1987-10-05 | 500 | 505 | 498 | 500 | 30,000 | 5,000 |
| 1987-10-02 | 499 | 499 | 498 | 498 | 9,000 | 4,980 |
| 1987-10-01 | 496 | 500 | 496 | 498 | 10,000 | 4,980 |
| 1987-09-30 | 496 | 496 | 495 | 495 | 3,000 | 4,950 |
| 1987-09-29 | 500 | 500 | 492 | 492 | 13,000 | 4,920 |
| 1987-09-28 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1987-09-26 | 501 | 501 | 500 | 500 | 4,000 | 5,000 |
| 1987-09-25 | 502 | 505 | 500 | 503 | 21,000 | 5,030 |
| 1987-09-24 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1987-09-22 | 502 | 502 | 500 | 500 | 32,000 | 5,000 |
| 1987-09-21 | 501 | 503 | 501 | 503 | 8,000 | 5,030 |
| 1987-09-18 | 501 | 504 | 500 | 500 | 27,000 | 5,000 |
| 1987-09-17 | 502 | 502 | 500 | 502 | 22,000 | 5,020 |
| 1987-09-16 | 500 | 502 | 500 | 502 | 28,000 | 5,020 |
| 1987-09-14 | 503 | 504 | 500 | 500 | 19,000 | 5,000 |
| 1987-09-11 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 1987-09-10 | 496 | 500 | 496 | 498 | 34,000 | 4,980 |
| 1987-09-09 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 1987-09-08 | 493 | 495 | 492 | 495 | 4,000 | 4,950 |
| 1987-09-07 | 496 | 496 | 492 | 492 | 16,000 | 4,920 |
| 1987-09-05 | 495 | 496 | 495 | 496 | 9,000 | 4,960 |
| 1987-09-04 | 499 | 499 | 496 | 496 | 5,000 | 4,960 |
| 1987-09-03 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 1987-09-02 | 501 | 502 | 496 | 496 | 33,000 | 4,960 |
| 1987-09-01 | 501 | 504 | 500 | 500 | 48,000 | 5,000 |
| 1987-08-31 | 504 | 504 | 500 | 500 | 25,000 | 5,000 |
| 1987-08-29 | 504 | 504 | 500 | 500 | 12,000 | 5,000 |
| 1987-08-28 | 500 | 505 | 498 | 500 | 34,000 | 5,000 |
| 1987-08-27 | 498 | 500 | 498 | 500 | 24,000 | 5,000 |
| 1987-08-26 | 496 | 499 | 495 | 498 | 21,000 | 4,980 |
| 1987-08-25 | 492 | 495 | 490 | 495 | 15,000 | 4,950 |
| 1987-08-24 | 490 | 491 | 489 | 491 | 10,000 | 4,910 |
| 1987-08-22 | 488 | 490 | 488 | 488 | 8,000 | 4,880 |
| 1987-08-21 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 1987-08-20 | 485 | 490 | 485 | 485 | 16,000 | 4,850 |
| 1987-08-19 | 486 | 486 | 485 | 485 | 27,000 | 4,850 |
| 1987-08-18 | 486 | 490 | 485 | 487 | 17,000 | 4,870 |
| 1987-08-17 | 484 | 484 | 484 | 484 | 19,000 | 4,840 |
| 1987-08-14 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 1987-08-12 | 500 | 505 | 499 | 505 | 8,000 | 5,050 |
| 1987-08-10 | 500 | 505 | 500 | 505 | 14,000 | 5,050 |
| 1987-08-07 | 500 | 500 | 498 | 499 | 4,000 | 4,990 |
| 1987-08-06 | 499 | 499 | 486 | 487 | 11,000 | 4,870 |
| 1987-08-05 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1987-08-04 | 505 | 505 | 485 | 485 | 22,000 | 4,850 |
| 1987-08-03 | 510 | 510 | 500 | 505 | 26,000 | 5,050 |
| 1987-08-01 | 505 | 505 | 500 | 500 | 11,000 | 5,000 |
| 1987-07-31 | 498 | 510 | 498 | 505 | 74,000 | 5,050 |
| 1987-07-30 | 480 | 490 | 480 | 489 | 20,000 | 4,890 |
| 1987-07-29 | 461 | 461 | 460 | 460 | 11,000 | 4,600 |
| 1987-07-28 | 454 | 460 | 454 | 460 | 2,000 | 4,600 |
| 1987-07-27 | 464 | 464 | 451 | 451 | 7,000 | 4,510 |
| 1987-07-25 | 465 | 465 | 455 | 455 | 6,000 | 4,550 |
| 1987-07-24 | 464 | 465 | 464 | 465 | 5,000 | 4,650 |
| 1987-07-23 | 463 | 464 | 460 | 464 | 5,000 | 4,640 |
| 1987-07-22 | 464 | 465 | 464 | 464 | 5,000 | 4,640 |
| 1987-07-20 | 480 | 483 | 477 | 477 | 4,000 | 4,770 |
| 1987-07-16 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1987-07-15 | 483 | 483 | 478 | 479 | 10,000 | 4,790 |
| 1987-07-14 | 486 | 486 | 478 | 478 | 6,000 | 4,780 |
| 1987-07-13 | 486 | 486 | 486 | 486 | 4,000 | 4,860 |
| 1987-07-10 | 479 | 487 | 478 | 486 | 35,000 | 4,860 |
| 1987-07-09 | 465 | 469 | 465 | 469 | 15,000 | 4,690 |
| 1987-07-07 | 465 | 470 | 461 | 461 | 37,000 | 4,610 |
| 1987-07-06 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 1987-07-04 | 450 | 457 | 450 | 457 | 10,000 | 4,570 |
| 1987-07-03 | 437 | 450 | 437 | 450 | 6,000 | 4,500 |
| 1987-07-02 | 450 | 450 | 433 | 433 | 15,000 | 4,330 |
| 1987-07-01 | 456 | 457 | 448 | 450 | 17,000 | 4,500 |
| 1987-06-30 | 462 | 462 | 460 | 460 | 5,000 | 4,600 |
| 1987-06-29 | 466 | 466 | 459 | 460 | 17,000 | 4,600 |
| 1987-06-27 | 466 | 470 | 466 | 466 | 8,000 | 4,660 |
| 1987-06-26 | 465 | 465 | 461 | 461 | 6,000 | 4,610 |
| 1987-06-25 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1987-06-24 | 459 | 459 | 446 | 446 | 15,000 | 4,460 |
| 1987-06-23 | 468 | 468 | 460 | 460 | 13,000 | 4,600 |
| 1987-06-22 | 474 | 474 | 470 | 470 | 14,000 | 4,700 |
| 1987-06-19 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1987-06-18 | 481 | 483 | 476 | 480 | 26,000 | 4,800 |
| 1987-06-17 | 482 | 487 | 480 | 481 | 26,000 | 4,810 |
| 1987-06-16 | 482 | 484 | 480 | 480 | 14,000 | 4,800 |
| 1987-06-15 | 475 | 480 | 470 | 480 | 36,000 | 4,800 |
| 1987-06-12 | 475 | 475 | 470 | 470 | 24,000 | 4,700 |
| 1987-06-11 | 460 | 470 | 460 | 470 | 50,000 | 4,700 |
| 1987-06-10 | 460 | 460 | 455 | 460 | 33,000 | 4,600 |
| 1987-06-09 | 452 | 455 | 450 | 450 | 78,000 | 4,500 |
| 1987-06-08 | 455 | 455 | 450 | 450 | 19,000 | 4,500 |
| 1987-06-06 | 446 | 455 | 446 | 451 | 32,000 | 4,510 |
| 1987-06-05 | 435 | 440 | 435 | 440 | 45,000 | 4,400 |
| 1987-06-04 | 430 | 435 | 430 | 435 | 52,000 | 4,350 |
| 1987-06-03 | 431 | 431 | 428 | 428 | 28,000 | 4,280 |
| 1987-06-02 | 430 | 430 | 425 | 430 | 29,000 | 4,300 |
| 1987-06-01 | 421 | 430 | 420 | 430 | 18,000 | 4,300 |
| 1987-05-30 | 420 | 421 | 420 | 420 | 31,000 | 4,200 |
| 1987-05-29 | 420 | 425 | 420 | 425 | 10,000 | 4,250 |
| 1987-05-28 | 424 | 425 | 420 | 420 | 15,000 | 4,200 |
| 1987-05-27 | 417 | 424 | 417 | 424 | 8,000 | 4,240 |
| 1987-05-26 | 416 | 416 | 416 | 416 | 13,000 | 4,160 |
| 1987-05-25 | 422 | 422 | 416 | 416 | 10,000 | 4,160 |
| 1987-05-23 | 421 | 423 | 421 | 423 | 4,000 | 4,230 |
| 1987-05-22 | 415 | 415 | 401 | 401 | 11,000 | 4,010 |
| 1987-05-21 | 415 | 416 | 414 | 416 | 19,000 | 4,160 |
| 1987-05-20 | 400 | 410 | 399 | 410 | 14,000 | 4,100 |
| 1987-05-19 | 396 | 399 | 395 | 399 | 13,000 | 3,990 |
| 1987-05-18 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1987-05-15 | 390 | 390 | 381 | 381 | 11,000 | 3,810 |
| 1987-05-13 | 390 | 390 | 380 | 380 | 9,000 | 3,800 |
| 1987-05-12 | 390 | 391 | 390 | 390 | 13,000 | 3,900 |
| 1987-05-11 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 1987-05-08 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1987-05-07 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1987-05-02 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1987-05-01 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1987-04-27 | 378 | 385 | 378 | 380 | 8,000 | 3,800 |
| 1987-04-25 | 376 | 376 | 376 | 376 | 6,000 | 3,760 |
| 1987-04-23 | 379 | 379 | 376 | 376 | 4,000 | 3,760 |
| 1987-04-22 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1987-04-21 | 371 | 371 | 370 | 370 | 9,000 | 3,700 |
| 1987-04-20 | 371 | 371 | 370 | 370 | 14,000 | 3,700 |
| 1987-04-17 | 372 | 373 | 370 | 371 | 22,000 | 3,710 |
| 1987-04-16 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1987-04-15 | 397 | 397 | 390 | 390 | 4,000 | 3,900 |
| 1987-04-14 | 400 | 400 | 397 | 397 | 4,000 | 3,970 |
| 1987-04-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-04-10 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1987-04-09 | 401 | 401 | 401 | 401 | 15,000 | 4,010 |
| 1987-04-08 | 402 | 402 | 401 | 401 | 5,000 | 4,010 |
| 1987-04-07 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1987-04-06 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1987-04-04 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1987-04-03 | 410 | 410 | 400 | 400 | 9,000 | 4,000 |
| 1987-04-02 | 420 | 420 | 410 | 410 | 6,000 | 4,100 |
| 1987-04-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-03-31 | 410 | 430 | 410 | 430 | 27,000 | 4,300 |
| 1987-03-30 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1987-03-28 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-03-27 | 420 | 430 | 420 | 425 | 8,000 | 4,250 |
| 1987-03-26 | 426 | 426 | 425 | 425 | 7,000 | 4,250 |
| 1987-03-25 | 430 | 435 | 427 | 427 | 4,000 | 4,270 |
| 1987-03-24 | 425 | 430 | 425 | 430 | 7,000 | 4,300 |
| 1987-03-23 | 427 | 431 | 427 | 427 | 5,000 | 4,270 |
| 1987-03-20 | 431 | 431 | 425 | 426 | 8,000 | 4,260 |
| 1987-03-19 | 430 | 432 | 430 | 430 | 16,000 | 4,300 |
| 1987-03-18 | 432 | 432 | 425 | 425 | 8,000 | 4,250 |
| 1987-03-17 | 436 | 436 | 436 | 436 | 9,000 | 4,360 |
| 1987-03-16 | 436 | 436 | 436 | 436 | 11,000 | 4,360 |
| 1987-03-13 | 436 | 437 | 436 | 436 | 10,000 | 4,360 |
| 1987-03-12 | 445 | 445 | 444 | 444 | 6,000 | 4,440 |
| 1987-03-11 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1987-03-10 | 441 | 450 | 441 | 447 | 13,000 | 4,470 |
| 1987-03-09 | 440 | 440 | 440 | 440 | 19,000 | 4,400 |
| 1987-03-07 | 436 | 436 | 436 | 436 | 6,000 | 4,360 |
| 1987-03-06 | 436 | 437 | 436 | 436 | 17,000 | 4,360 |
| 1987-03-05 | 437 | 437 | 436 | 436 | 11,000 | 4,360 |
| 1987-03-03 | 441 | 441 | 436 | 436 | 5,000 | 4,360 |
| 1987-03-02 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1987-02-28 | 435 | 436 | 435 | 436 | 16,000 | 4,360 |
| 1987-02-27 | 436 | 436 | 436 | 436 | 7,000 | 4,360 |
| 1987-02-26 | 436 | 436 | 435 | 436 | 13,000 | 4,360 |
| 1987-02-25 | 436 | 437 | 435 | 435 | 8,000 | 4,350 |
| 1987-02-24 | 447 | 447 | 435 | 435 | 16,000 | 4,350 |
| 1987-02-23 | 436 | 449 | 435 | 449 | 10,000 | 4,490 |
| 1987-02-20 | 435 | 435 | 435 | 435 | 25,000 | 4,350 |
| 1987-02-19 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 1987-02-18 | 431 | 435 | 431 | 435 | 5,000 | 4,350 |
| 1987-02-17 | 444 | 444 | 430 | 430 | 8,000 | 4,300 |
| 1987-02-16 | 440 | 445 | 440 | 445 | 7,000 | 4,450 |
| 1987-02-13 | 431 | 440 | 431 | 440 | 2,000 | 4,400 |
| 1987-02-12 | 423 | 440 | 422 | 440 | 7,000 | 4,400 |
| 1987-02-10 | 427 | 427 | 421 | 421 | 16,000 | 4,210 |
| 1987-02-09 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 1987-02-07 | 422 | 423 | 421 | 421 | 3,000 | 4,210 |
| 1987-02-06 | 421 | 421 | 421 | 421 | 11,000 | 4,210 |
| 1987-02-05 | 421 | 421 | 420 | 421 | 7,000 | 4,210 |
| 1987-02-04 | 426 | 426 | 420 | 420 | 16,000 | 4,200 |
| 1987-02-03 | 430 | 431 | 425 | 425 | 18,000 | 4,250 |
| 1987-02-02 | 435 | 436 | 430 | 430 | 16,000 | 4,300 |
| 1987-01-31 | 440 | 440 | 439 | 439 | 3,000 | 4,390 |
| 1987-01-30 | 440 | 441 | 440 | 440 | 14,000 | 4,400 |
| 1987-01-29 | 444 | 444 | 441 | 441 | 15,000 | 4,410 |
| 1987-01-28 | 443 | 444 | 443 | 444 | 10,000 | 4,440 |
| 1987-01-27 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1987-01-26 | 441 | 441 | 441 | 441 | 12,000 | 4,410 |
| 1987-01-23 | 446 | 446 | 440 | 441 | 17,000 | 4,410 |
| 1987-01-22 | 450 | 450 | 446 | 446 | 20,000 | 4,460 |
| 1987-01-21 | 450 | 455 | 450 | 452 | 11,000 | 4,520 |
| 1987-01-20 | 455 | 455 | 450 | 450 | 8,000 | 4,500 |
| 1987-01-19 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-01-16 | 451 | 459 | 450 | 459 | 7,000 | 4,590 |
| 1987-01-14 | 442 | 450 | 441 | 450 | 13,000 | 4,500 |
| 1987-01-13 | 447 | 449 | 441 | 441 | 11,000 | 4,410 |
| 1987-01-12 | 449 | 449 | 448 | 448 | 16,000 | 4,480 |
| 1987-01-09 | 450 | 450 | 449 | 449 | 11,000 | 4,490 |
| 1987-01-08 | 459 | 459 | 450 | 450 | 10,000 | 4,500 |
| 1987-01-07 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1987-01-06 | 465 | 465 | 455 | 455 | 14,000 | 4,550 |
| 1987-01-05 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株