6138 ダイジェット工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	805	805	805	805	9,000	8,050
1988-12-27	806	807	806	806	24,000	8,060
1988-12-26	805	806	805	806	7,000	8,060
1988-12-24	806	815	805	805	29,000	8,050
1988-12-23	807	809	805	805	24,000	8,050
1988-12-22	811	820	805	805	19,000	8,050
1988-12-21	825	825	801	811	25,000	8,110
1988-12-20	829	829	800	815	42,000	8,150
1988-12-19	818	830	805	830	79,000	8,300
1988-12-16	820	825	816	816	56,000	8,160
1988-12-15	816	816	815	815	17,000	8,150
1988-12-14	816	820	810	815	23,000	8,150
1988-12-13	825	830	810	820	37,000	8,200
1988-12-12	821	829	820	827	30,000	8,270
1988-12-09	801	820	801	801	32,000	8,010
1988-12-08	819	820	809	809	19,000	8,090
1988-12-07	820	820	810	820	30,000	8,200
1988-12-06	810	820	805	820	20,000	8,200
1988-12-05	835	835	820	820	19,000	8,200
1988-12-03	840	840	830	835	20,000	8,350
1988-12-02	821	840	821	839	93,000	8,390
1988-12-01	786	820	786	816	71,000	8,160
1988-11-30	800	800	785	785	14,000	7,850
1988-11-29	800	800	790	799	18,000	7,990
1988-11-28	781	800	781	800	23,000	8,000
1988-11-26	776	780	776	776	28,000	7,760
1988-11-25	780	780	771	771	18,000	7,710
1988-11-24	776	776	765	765	16,000	7,650
1988-11-22	779	779	775	776	16,000	7,760
1988-11-21	760	778	760	775	21,000	7,750
1988-11-18	768	769	750	751	16,000	7,510
1988-11-17	779	779	750	775	17,000	7,750
1988-11-16	750	780	730	780	40,000	7,800
1988-11-15	749	755	740	755	24,000	7,550
1988-11-14	730	745	730	745	23,000	7,450
1988-11-11	701	720	701	720	24,000	7,200
1988-11-10	720	720	701	701	8,000	7,010
1988-11-09	715	720	699	700	19,000	7,000
1988-11-08	730	730	720	720	10,000	7,200
1988-11-07	746	746	730	730	22,000	7,300
1988-11-05	740	745	740	745	8,000	7,450
1988-11-04	749	749	730	731	30,000	7,310
1988-11-02	750	750	750	750	5,000	7,500
1988-11-01	730	750	730	730	28,000	7,300
1988-10-31	730	745	730	735	13,000	7,350
1988-10-29	711	711	710	710	12,000	7,100
1988-10-28	710	711	710	710	46,000	7,100
1988-10-27	670	681	665	667	86,000	6,670
1988-10-26	651	663	651	660	17,000	6,600
1988-10-25	650	650	645	650	18,000	6,500
1988-10-24	658	659	650	650	40,000	6,500
1988-10-22	658	658	650	658	18,000	6,580
1988-10-21	680	680	659	660	24,000	6,600
1988-10-20	655	660	655	660	30,000	6,600
1988-10-19	650	660	650	660	43,000	6,600
1988-10-18	680	695	660	660	34,000	6,600
1988-10-17	675	681	675	680	12,000	6,800
1988-10-14	670	678	670	670	7,000	6,700
1988-10-13	690	690	669	669	28,000	6,690
1988-10-12	700	700	690	690	16,000	6,900
1988-10-11	710	710	701	701	6,000	7,010
1988-10-07	700	700	700	700	7,000	7,000
1988-10-06	723	723	700	700	24,000	7,000
1988-10-05	716	724	716	720	11,000	7,200
1988-10-03	724	728	720	720	7,000	7,200
1988-10-01	731	731	728	728	7,000	7,280
1988-09-30	731	731	728	728	4,000	7,280
1988-09-29	730	730	725	725	17,000	7,250
1988-09-28	730	730	730	730	9,000	7,300
1988-09-27	726	739	716	739	12,000	7,390
1988-09-26	740	750	740	741	11,000	7,410
1988-09-24	750	758	748	749	18,000	7,490
1988-09-22	752	766	750	758	78,000	7,580
1988-09-21	725	750	720	750	167,000	7,500
1988-09-20	753	753	715	715	27,000	7,150
1988-09-19	763	763	762	763	21,000	7,630
1988-09-16	740	740	725	725	10,000	7,250
1988-09-14	713	725	713	725	30,000	7,250
1988-09-13	723	723	715	720	54,000	7,200
1988-09-12	722	723	722	723	7,000	7,230
1988-09-09	721	721	720	720	7,000	7,200
1988-09-08	721	721	720	720	7,000	7,200
1988-09-07	721	721	720	720	12,000	7,200
1988-09-06	725	725	720	720	3,000	7,200
1988-09-05	720	731	716	725	18,000	7,250
1988-09-02	720	720	715	715	14,000	7,150
1988-09-01	735	735	720	720	22,000	7,200
1988-08-31	720	730	720	730	8,000	7,300
1988-08-30	720	720	715	720	5,000	7,200
1988-08-29	725	725	720	720	6,000	7,200
1988-08-27	725	725	725	725	3,000	7,250
1988-08-26	715	715	715	715	12,000	7,150
1988-08-25	717	717	715	715	16,000	7,150
1988-08-24	718	718	718	718	1,000	7,180
1988-08-23	716	716	716	716	1,000	7,160
1988-08-22	718	725	715	725	11,000	7,250
1988-08-19	719	740	718	718	14,000	7,180
1988-08-18	739	739	715	715	17,000	7,150
1988-08-17	720	720	710	710	2,000	7,100
1988-08-16	725	725	700	700	32,000	7,000
1988-08-15	730	730	725	725	12,000	7,250
1988-08-12	739	739	730	730	7,000	7,300
1988-08-11	730	730	725	725	11,000	7,250
1988-08-10	730	731	730	731	5,000	7,310
1988-08-09	737	746	730	745	15,000	7,450
1988-08-08	730	740	730	738	6,000	7,380
1988-08-06	750	750	730	730	10,000	7,300
1988-08-05	770	771	751	751	10,000	7,510
1988-08-04	781	781	780	780	17,000	7,800
1988-08-03	747	760	747	760	11,000	7,600
1988-08-02	746	746	736	745	10,000	7,450
1988-08-01	746	746	746	746	3,000	7,460
1988-07-30	725	730	725	726	19,000	7,260
1988-07-29	721	725	720	720	15,000	7,200
1988-07-28	725	725	715	720	22,000	7,200
1988-07-27	715	715	715	715	11,000	7,150
1988-07-26	714	715	710	710	30,000	7,100
1988-07-25	710	725	710	715	27,000	7,150
1988-07-23	720	730	715	730	14,000	7,300
1988-07-22	768	775	730	730	28,000	7,300
1988-07-21	779	779	768	768	5,000	7,680
1988-07-20	779	780	769	770	21,000	7,700
1988-07-19	773	780	770	780	16,000	7,800
1988-07-18	780	780	773	775	16,000	7,750
1988-07-15	780	800	780	785	15,000	7,850
1988-07-14	782	790	775	790	32,000	7,900
1988-07-13	795	800	780	781	22,000	7,810
1988-07-12	799	800	790	795	9,000	7,950
1988-07-11	782	800	780	790	22,000	7,900
1988-07-08	781	785	780	780	16,000	7,800
1988-07-07	801	801	780	780	15,000	7,800
1988-07-06	800	800	790	791	18,000	7,910
1988-07-05	800	815	800	800	24,000	8,000
1988-07-04	772	790	771	790	25,000	7,900
1988-07-02	780	785	770	771	15,000	7,710
1988-07-01	811	819	800	800	29,000	8,000
1988-06-30	816	820	811	811	18,000	8,110
1988-06-29	816	820	810	811	32,000	8,110
1988-06-28	830	830	810	820	31,000	8,200
1988-06-27	830	831	820	830	23,000	8,300
1988-06-25	820	841	820	830	23,000	8,300
1988-06-24	846	850	820	830	57,000	8,300
1988-06-23	840	860	840	840	34,000	8,400
1988-06-22	870	880	870	870	16,000	8,700
1988-06-21	870	870	840	850	48,000	8,500
1988-06-20	870	884	870	871	23,000	8,710
1988-06-17	876	876	860	866	26,000	8,660
1988-06-16	880	886	876	886	45,000	8,860
1988-06-15	860	890	855	855	43,000	8,550
1988-06-14	850	860	830	830	25,000	8,300
1988-06-13	820	825	813	825	37,000	8,250
1988-06-10	830	860	810	810	53,000	8,100
1988-06-09	868	890	850	850	56,000	8,500
1988-06-08	900	900	865	865	53,000	8,650
1988-06-07	900	910	885	900	87,000	9,000
1988-06-06	910	910	880	880	64,000	8,800
1988-06-04	939	940	938	939	24,000	9,390
1988-06-03	915	940	904	914	78,000	9,140
1988-06-02	952	952	925	925	140,000	9,250
1988-06-01	960	972	939	972	262,000	9,720
1988-05-31	980	985	935	970	280,000	9,700
1988-05-30	944	1,020	940	990	1,228,000	9,900
1988-05-28	910	945	910	944	336,000	9,440
1988-05-27	899	905	868	899	268,000	8,990
1988-05-26	910	916	888	908	326,000	9,080
1988-05-25	943	949	919	935	667,000	9,350
1988-05-24	850	958	841	953	1,854,000	9,530
1988-05-23	800	860	785	859	560,000	8,590
1988-05-20	740	808	740	805	659,000	8,050
1988-05-19	735	740	735	740	155,000	7,400
1988-05-18	740	748	728	735	343,000	7,350
1988-05-17	698	740	690	740	278,000	7,400
1988-05-16	690	700	683	698	55,000	6,980
1988-05-13	681	690	675	690	34,000	6,900
1988-05-12	690	690	680	680	52,000	6,800
1988-05-11	684	690	683	683	83,000	6,830
1988-05-10	683	684	683	683	21,000	6,830
1988-05-09	687	690	680	680	34,000	6,800
1988-05-07	690	698	685	686	29,000	6,860
1988-05-06	687	700	685	690	45,000	6,900
1988-05-02	692	700	686	686	29,000	6,860
1988-04-30	690	690	681	685	16,000	6,850
1988-04-28	684	685	680	680	40,000	6,800
1988-04-27	687	689	681	681	32,000	6,810
1988-04-26	700	700	680	685	70,000	6,850
1988-04-25	710	713	699	699	119,000	6,990
1988-04-23	691	710	690	710	217,000	7,100
1988-04-22	690	690	675	687	81,000	6,870
1988-04-21	680	685	670	685	94,000	6,850
1988-04-20	671	680	665	680	92,000	6,800
1988-04-19	682	690	661	665	128,000	6,650
1988-04-18	691	700	680	682	188,000	6,820
1988-04-15	644	680	634	661	164,000	6,610
1988-04-14	640	650	640	650	62,000	6,500
1988-04-13	640	640	632	640	43,000	6,400
1988-04-12	640	640	637	640	46,000	6,400
1988-04-11	628	637	628	637	50,000	6,370
1988-04-08	620	637	620	625	56,000	6,250
1988-04-07	634	640	625	640	71,000	6,400
1988-04-06	622	634	611	634	72,000	6,340
1988-04-05	620	620	610	610	35,000	6,100
1988-04-04	605	620	602	620	35,000	6,200
1988-04-02	601	601	600	600	12,000	6,000
1988-04-01	610	610	600	600	20,000	6,000
1988-03-31	629	629	611	618	39,000	6,180
1988-03-30	600	619	599	619	61,000	6,190
1988-03-29	599	600	590	595	24,000	5,950
1988-03-28	595	595	585	594	9,000	5,940
1988-03-26	574	575	560	575	24,000	5,750
1988-03-25	591	595	580	580	21,000	5,800
1988-03-24	599	599	585	590	56,000	5,900
1988-03-23	595	598	595	597	16,000	5,970
1988-03-22	598	599	595	595	29,000	5,950
1988-03-18	599	599	596	599	25,000	5,990
1988-03-17	596	599	595	598	53,000	5,980
1988-03-16	596	598	592	595	28,000	5,950
1988-03-15	597	598	590	590	43,000	5,900
1988-03-14	597	598	594	594	33,000	5,940
1988-03-11	599	599	596	596	31,000	5,960
1988-03-10	598	599	595	599	22,000	5,990
1988-03-09	596	598	594	598	44,000	5,980
1988-03-08	595	600	594	600	19,000	6,000
1988-03-07	595	595	594	595	28,000	5,950
1988-03-05	594	594	594	594	8,000	5,940
1988-03-04	590	594	586	594	46,000	5,940
1988-03-03	592	592	591	591	32,000	5,910
1988-03-02	592	592	586	590	33,000	5,900
1988-03-01	594	595	590	591	25,000	5,910
1988-02-29	595	595	590	590	17,000	5,900
1988-02-27	578	581	578	578	21,000	5,780
1988-02-26	591	591	578	580	53,000	5,800
1988-02-25	589	593	589	592	50,000	5,920
1988-02-24	582	589	582	589	17,000	5,890
1988-02-23	585	588	580	580	38,000	5,800
1988-02-22	585	588	581	587	68,000	5,870
1988-02-19	584	584	578	578	28,000	5,780
1988-02-18	580	585	570	585	75,000	5,850
1988-02-17	580	585	575	576	46,000	5,760
1988-02-16	575	580	570	580	71,000	5,800
1988-02-15	575	575	561	565	59,000	5,650
1988-02-12	555	560	552	555	20,000	5,550
1988-02-10	550	552	548	552	14,000	5,520
1988-02-09	550	560	547	550	38,000	5,500
1988-02-08	555	560	545	560	29,000	5,600
1988-02-06	545	550	545	545	21,000	5,450
1988-02-05	569	570	545	555	50,000	5,550
1988-02-04	565	568	560	568	116,000	5,680
1988-02-03	570	570	563	564	88,000	5,640
1988-02-02	545	560	540	560	60,000	5,600
1988-02-01	545	554	535	540	36,000	5,400
1988-01-30	541	545	541	541	23,000	5,410
1988-01-29	539	544	520	520	53,000	5,200
1988-01-28	545	545	536	538	46,000	5,380
1988-01-27	560	560	548	552	65,000	5,520
1988-01-26	570	570	555	556	101,000	5,560
1988-01-25	560	577	559	570	210,000	5,700
1988-01-23	549	570	545	560	204,000	5,600
1988-01-22	511	550	511	550	135,000	5,500
1988-01-21	510	511	503	511	24,000	5,110
1988-01-20	521	521	515	515	25,000	5,150
1988-01-19	507	523	505	521	39,000	5,210
1988-01-18	507	510	505	510	20,000	5,100
1988-01-14	493	498	493	498	11,000	4,980
1988-01-13	490	490	490	490	6,000	4,900
1988-01-12	482	490	482	490	8,000	4,900
1988-01-11	487	490	482	482	13,000	4,820
1988-01-08	499	500	489	489	10,000	4,890
1988-01-07	500	500	499	500	12,000	5,000
1988-01-06	475	500	470	500	22,000	5,000
1988-01-05	478	478	465	470	27,000	4,700
1988-01-04	470	470	468	468	2,000	4,680

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