6138 ダイジェット工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,510	1,540	1,500	1,500	16,000	15,000
1989-12-28	1,510	1,540	1,510	1,510	45,000	15,100
1989-12-27	1,560	1,580	1,500	1,500	50,000	15,000
1989-12-26	1,570	1,580	1,550	1,560	100,000	15,600
1989-12-25	1,500	1,580	1,500	1,580	13,000	15,800
1989-12-22	1,520	1,530	1,480	1,480	29,000	14,800
1989-12-21	1,600	1,610	1,550	1,550	177,000	15,500
1989-12-20	1,600	1,610	1,570	1,600	113,000	16,000
1989-12-19	1,550	1,610	1,550	1,610	227,000	16,100
1989-12-18	1,580	1,600	1,560	1,600	95,000	16,000
1989-12-15	1,540	1,610	1,530	1,600	480,000	16,000
1989-12-14	1,490	1,520	1,490	1,510	168,000	15,100
1989-12-13	1,480	1,490	1,470	1,490	54,000	14,900
1989-12-12	1,480	1,500	1,470	1,470	81,000	14,700
1989-12-11	1,470	1,480	1,450	1,470	149,000	14,700
1989-12-08	1,430	1,450	1,420	1,450	153,000	14,500
1989-12-07	1,420	1,440	1,420	1,430	14,000	14,300
1989-12-06	1,440	1,440	1,410	1,410	79,000	14,100
1989-12-05	1,430	1,440	1,420	1,440	90,000	14,400
1989-12-04	1,420	1,450	1,410	1,420	74,000	14,200
1989-12-01	1,430	1,440	1,410	1,410	72,000	14,100
1989-11-30	1,430	1,440	1,410	1,440	82,000	14,400
1989-11-29	1,440	1,460	1,430	1,430	55,000	14,300
1989-11-28	1,440	1,460	1,430	1,430	39,000	14,300
1989-11-27	1,440	1,450	1,440	1,440	38,000	14,400
1989-11-24	1,450	1,450	1,430	1,450	20,000	14,500
1989-11-22	1,440	1,460	1,440	1,460	22,000	14,600
1989-11-21	1,440	1,460	1,430	1,460	32,000	14,600
1989-11-20	1,470	1,470	1,430	1,430	42,000	14,300
1989-11-17	1,420	1,480	1,410	1,470	163,000	14,700
1989-11-16	1,410	1,430	1,400	1,400	102,000	14,000
1989-11-15	1,400	1,410	1,400	1,400	16,000	14,000
1989-11-14	1,410	1,410	1,400	1,400	47,000	14,000
1989-11-13	1,400	1,430	1,400	1,410	36,000	14,100
1989-11-10	1,410	1,410	1,390	1,390	54,000	13,900
1989-11-09	1,400	1,400	1,400	1,400	34,000	14,000
1989-11-08	1,430	1,430	1,400	1,400	33,000	14,000
1989-11-07	1,440	1,450	1,430	1,440	26,000	14,400
1989-11-06	1,430	1,460	1,420	1,440	28,000	14,400
1989-11-02	1,440	1,440	1,420	1,440	20,000	14,400
1989-11-01	1,400	1,440	1,390	1,440	39,000	14,400
1989-10-31	1,390	1,400	1,380	1,390	56,000	13,900
1989-10-30	1,410	1,420	1,390	1,400	71,000	14,000
1989-10-27	1,420	1,430	1,390	1,410	116,000	14,100
1989-10-26	1,450	1,460	1,420	1,460	57,000	14,600
1989-10-25	1,490	1,500	1,460	1,460	59,000	14,600
1989-10-24	1,520	1,520	1,480	1,480	147,000	14,800
1989-10-23	1,500	1,520	1,500	1,510	89,000	15,100
1989-10-20	1,510	1,520	1,490	1,490	71,000	14,900
1989-10-19	1,510	1,510	1,490	1,490	118,000	14,900
1989-10-18	1,560	1,560	1,510	1,510	95,000	15,100
1989-10-17	1,570	1,580	1,520	1,530	160,000	15,300
1989-10-16	1,550	1,550	1,510	1,550	139,000	15,500
1989-10-13	1,550	1,600	1,550	1,590	143,000	15,900
1989-10-12	1,630	1,640	1,570	1,580	83,000	15,800
1989-10-11	1,680	1,680	1,600	1,650	289,000	16,500
1989-10-09	1,600	1,650	1,580	1,650	595,000	16,500
1989-10-06	1,590	1,590	1,550	1,580	247,000	15,800
1989-10-05	1,540	1,570	1,510	1,570	238,000	15,700
1989-10-04	1,540	1,540	1,510	1,520	121,000	15,200
1989-10-03	1,550	1,560	1,510	1,550	90,000	15,500
1989-10-02	1,590	1,600	1,550	1,560	302,000	15,600
1989-09-29	1,550	1,590	1,540	1,580	586,000	15,800
1989-09-28	1,520	1,550	1,500	1,550	470,000	15,500
1989-09-27	1,450	1,540	1,440	1,540	818,000	15,400
1989-09-26	1,440	1,440	1,420	1,440	278,000	14,400
1989-09-25	1,440	1,440	1,410	1,430	141,000	14,300
1989-09-22	1,450	1,450	1,410	1,410	257,000	14,100
1989-09-21	1,390	1,430	1,380	1,430	413,000	14,300
1989-09-20	1,370	1,400	1,370	1,380	203,000	13,800
1989-09-19	1,390	1,390	1,360	1,360	202,000	13,600
1989-09-18	1,380	1,380	1,360	1,380	172,000	13,800
1989-09-14	1,390	1,400	1,350	1,350	132,000	13,500
1989-09-13	1,310	1,380	1,310	1,380	337,000	13,800
1989-09-12	1,290	1,300	1,290	1,300	90,000	13,000
1989-09-11	1,300	1,300	1,290	1,290	64,000	12,900
1989-09-08	1,290	1,300	1,270	1,300	134,000	13,000
1989-09-07	1,290	1,300	1,280	1,290	49,000	12,900
1989-09-06	1,310	1,320	1,300	1,300	67,000	13,000
1989-09-05	1,290	1,320	1,290	1,310	104,000	13,100
1989-09-04	1,280	1,300	1,260	1,260	65,000	12,600
1989-09-01	1,310	1,330	1,280	1,280	139,000	12,800
1989-08-31	1,330	1,330	1,300	1,300	183,000	13,000
1989-08-30	1,320	1,330	1,300	1,330	141,000	13,300
1989-08-29	1,300	1,320	1,290	1,320	259,000	13,200
1989-08-28	1,300	1,310	1,290	1,290	111,000	12,900
1989-08-25	1,330	1,330	1,290	1,290	107,000	12,900
1989-08-24	1,320	1,330	1,310	1,310	128,000	13,100
1989-08-23	1,350	1,350	1,310	1,330	322,000	13,300
1989-08-22	1,330	1,350	1,320	1,340	656,000	13,400
1989-08-21	1,280	1,330	1,270	1,310	950,000	13,100
1989-08-18	1,250	1,260	1,240	1,260	170,000	12,600
1989-08-17	1,250	1,250	1,230	1,240	56,000	12,400
1989-08-16	1,240	1,250	1,220	1,230	41,000	12,300
1989-08-15	1,240	1,250	1,230	1,250	43,000	12,500
1989-08-14	1,220	1,250	1,200	1,250	64,000	12,500
1989-08-11	1,220	1,230	1,200	1,200	53,000	12,000
1989-08-10	1,230	1,240	1,220	1,220	37,000	12,200
1989-08-09	1,240	1,270	1,230	1,230	145,000	12,300
1989-08-08	1,240	1,240	1,220	1,220	44,000	12,200
1989-08-07	1,250	1,250	1,220	1,230	78,000	12,300
1989-08-04	1,210	1,280	1,210	1,260	671,000	12,600
1989-08-03	1,180	1,230	1,180	1,200	199,000	12,000
1989-08-02	1,170	1,190	1,170	1,170	59,000	11,700
1989-08-01	1,180	1,180	1,160	1,160	66,000	11,600
1989-07-31	1,210	1,210	1,190	1,190	49,000	11,900
1989-07-28	1,220	1,220	1,190	1,200	80,000	12,000
1989-07-27	1,200	1,220	1,190	1,220	96,000	12,200
1989-07-26	1,180	1,210	1,180	1,200	241,000	12,000
1989-07-25	1,150	1,190	1,150	1,180	65,000	11,800
1989-07-24	1,150	1,170	1,130	1,150	35,000	11,500
1989-07-21	1,170	1,170	1,130	1,130	70,000	11,300
1989-07-20	1,150	1,170	1,140	1,170	51,000	11,700
1989-07-19	1,140	1,150	1,120	1,120	67,000	11,200
1989-07-18	1,150	1,170	1,140	1,140	59,000	11,400
1989-07-17	1,160	1,180	1,150	1,150	97,000	11,500
1989-07-14	1,170	1,180	1,160	1,160	43,000	11,600
1989-07-13	1,190	1,190	1,170	1,180	56,000	11,800
1989-07-12	1,190	1,200	1,160	1,180	154,000	11,800
1989-07-11	1,170	1,250	1,170	1,180	793,000	11,800
1989-07-10	1,160	1,190	1,160	1,170	161,000	11,700
1989-07-07	1,180	1,180	1,150	1,160	169,000	11,600
1989-07-06	1,150	1,210	1,140	1,190	573,000	11,900
1989-07-05	1,120	1,150	1,120	1,140	219,000	11,400
1989-07-04	1,110	1,120	1,100	1,110	113,000	11,100
1989-07-03	1,110	1,110	1,090	1,110	58,000	11,100
1989-06-30	1,090	1,140	1,080	1,100	84,000	11,000
1989-06-29	1,110	1,110	1,090	1,100	66,000	11,000
1989-06-28	1,130	1,130	1,110	1,120	75,000	11,200
1989-06-27	1,100	1,150	1,100	1,110	305,000	11,100
1989-06-26	1,130	1,140	1,100	1,120	74,000	11,200
1989-06-23	1,130	1,140	1,110	1,130	65,000	11,300
1989-06-22	1,140	1,150	1,130	1,140	173,000	11,400
1989-06-21	1,100	1,170	1,100	1,160	1,135,000	11,600
1989-06-20	1,090	1,090	1,070	1,090	390,000	10,900
1989-06-19	1,050	1,060	1,040	1,060	138,000	10,600
1989-06-16	1,000	1,010	995	1,010	64,000	10,100
1989-06-15	1,010	1,050	980	980	301,000	9,800
1989-06-14	1,010	1,020	1,000	1,020	35,000	10,200
1989-06-13	1,030	1,040	1,010	1,020	57,000	10,200
1989-06-12	1,040	1,050	1,030	1,050	39,000	10,500
1989-06-09	1,040	1,070	1,040	1,040	46,000	10,400
1989-06-08	1,030	1,060	1,020	1,060	102,000	10,600
1989-06-07	1,030	1,050	1,010	1,050	54,000	10,500
1989-06-06	1,030	1,030	1,020	1,030	42,000	10,300
1989-06-05	1,060	1,060	1,030	1,030	39,000	10,300
1989-06-02	1,080	1,090	1,020	1,020	60,000	10,200
1989-06-01	1,100	1,130	1,060	1,070	460,000	10,700
1989-05-31	1,050	1,100	1,050	1,090	345,000	10,900
1989-05-30	1,060	1,070	1,030	1,040	105,000	10,400
1989-05-29	1,120	1,120	1,050	1,080	190,000	10,800
1989-05-26	1,080	1,120	1,060	1,100	921,000	11,000
1989-05-25	1,020	1,080	1,020	1,070	499,000	10,700
1989-05-24	1,010	1,010	995	1,010	131,000	10,100
1989-05-23	1,000	1,020	999	1,000	186,000	10,000
1989-05-22	1,030	1,060	1,010	1,040	668,000	10,400
1989-05-19	1,000	1,020	980	1,020	593,000	10,200
1989-05-18	958	1,010	957	999	507,000	9,990
1989-05-17	953	953	943	945	187,000	9,450
1989-05-16	935	959	935	949	53,000	9,490
1989-05-15	945	945	935	935	31,000	9,350
1989-05-12	945	955	941	941	55,000	9,410
1989-05-11	941	947	940	945	20,000	9,450
1989-05-10	941	942	936	936	61,000	9,360
1989-05-09	960	964	940	940	105,000	9,400
1989-05-08	950	960	940	950	103,000	9,500
1989-05-02	948	949	930	935	77,000	9,350
1989-05-01	920	950	919	946	218,000	9,460
1989-04-28	919	919	910	915	50,000	9,150
1989-04-27	909	920	900	910	109,000	9,100
1989-04-26	895	906	890	905	32,000	9,050
1989-04-25	885	900	885	900	56,000	9,000
1989-04-24	895	895	890	890	13,000	8,900
1989-04-21	899	899	881	885	20,000	8,850
1989-04-20	900	900	890	890	68,000	8,900
1989-04-19	895	900	890	899	59,000	8,990
1989-04-18	899	900	891	895	72,000	8,950
1989-04-17	897	900	897	899	10,000	8,990
1989-04-14	899	899	880	890	41,000	8,900
1989-04-13	895	920	895	905	135,000	9,050
1989-04-12	890	890	880	890	18,000	8,900
1989-04-11	870	880	870	880	17,000	8,800
1989-04-10	880	889	880	880	31,000	8,800
1989-04-07	890	890	840	840	53,000	8,400
1989-04-06	899	899	875	875	56,000	8,750
1989-04-05	900	900	890	899	27,000	8,990
1989-04-04	871	890	870	890	61,000	8,900
1989-04-03	870	871	860	860	29,000	8,600
1989-03-31	860	860	855	860	20,000	8,600
1989-03-30	840	858	832	850	41,000	8,500
1989-03-29	832	832	821	830	44,000	8,300
1989-03-28	841	850	830	830	10,000	8,300
1989-03-27	850	850	831	831	16,000	8,310
1989-03-24	856	856	845	850	17,000	8,500
1989-03-23	850	855	845	855	16,000	8,550
1989-03-22	869	869	850	850	23,000	8,500
1989-03-20	857	870	851	870	16,000	8,700
1989-03-17	863	865	857	857	15,000	8,570
1989-03-16	865	865	855	855	41,000	8,550
1989-03-15	859	865	859	865	25,000	8,650
1989-03-14	850	860	850	850	47,000	8,500
1989-03-13	850	850	840	850	14,000	8,500
1989-03-10	835	840	833	840	12,000	8,400
1989-03-09	840	845	835	835	13,000	8,350
1989-03-08	850	850	835	845	17,000	8,450
1989-03-07	850	850	842	842	3,000	8,420
1989-03-06	865	865	855	855	6,000	8,550
1989-03-03	840	865	833	850	35,000	8,500
1989-03-02	850	850	831	831	24,000	8,310
1989-03-01	869	870	850	850	10,000	8,500
1989-02-28	871	875	870	870	57,000	8,700
1989-02-27	841	865	841	841	16,000	8,410
1989-02-23	851	855	840	840	36,000	8,400
1989-02-22	841	846	840	842	40,000	8,420
1989-02-21	865	865	831	840	37,000	8,400
1989-02-20	880	880	865	865	18,000	8,650
1989-02-17	860	880	860	865	29,000	8,650
1989-02-16	851	864	851	860	12,000	8,600
1989-02-15	832	850	830	830	53,000	8,300
1989-02-14	832	841	832	838	41,000	8,380
1989-02-13	864	864	830	830	53,000	8,300
1989-02-10	879	880	860	865	36,000	8,650
1989-02-09	881	885	880	880	28,000	8,800
1989-02-08	885	885	880	880	12,000	8,800
1989-02-07	885	895	885	885	52,000	8,850
1989-02-06	900	900	891	895	38,000	8,950
1989-02-03	890	900	890	900	55,000	9,000
1989-02-02	900	903	895	895	46,000	8,950
1989-02-01	913	916	900	904	78,000	9,040
1989-01-31	919	919	910	913	118,000	9,130
1989-01-30	910	918	904	910	123,000	9,100
1989-01-28	900	910	891	891	103,000	8,910
1989-01-27	910	914	895	900	203,000	9,000
1989-01-26	855	910	852	910	238,000	9,100
1989-01-25	846	846	840	845	88,000	8,450
1989-01-24	850	850	841	845	93,000	8,450
1989-01-23	835	854	835	850	62,000	8,500
1989-01-20	838	840	830	835	24,000	8,350
1989-01-19	844	844	836	840	22,000	8,400
1989-01-18	846	849	835	840	33,000	8,400
1989-01-17	837	849	837	845	79,000	8,450
1989-01-13	805	815	795	815	112,000	8,150
1989-01-12	805	805	800	800	39,000	8,000
1989-01-11	802	805	801	805	21,000	8,050
1989-01-10	802	810	800	800	28,000	8,000
1989-01-09	800	802	800	802	13,000	8,020
1989-01-06	805	805	800	803	25,000	8,030
1989-01-05	815	815	807	807	6,000	8,070
1989-01-04	815	815	815	815	2,000	8,150

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