6138 ダイジェット工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 641 | 641 | 641 | 641 | 7,000 | 6,410 |
| 1991-12-26 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1991-12-25 | 675 | 675 | 650 | 650 | 7,000 | 6,500 |
| 1991-12-24 | 675 | 675 | 675 | 675 | 14,000 | 6,750 |
| 1991-12-20 | 675 | 675 | 675 | 675 | 10,000 | 6,750 |
| 1991-12-19 | 671 | 671 | 671 | 671 | 2,000 | 6,710 |
| 1991-12-18 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1991-12-17 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-12-16 | 653 | 653 | 653 | 653 | 2,000 | 6,530 |
| 1991-12-13 | 655 | 655 | 651 | 651 | 2,000 | 6,510 |
| 1991-12-11 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
| 1991-12-09 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-12-04 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-11-29 | 676 | 676 | 670 | 670 | 2,000 | 6,700 |
| 1991-11-26 | 695 | 695 | 676 | 676 | 4,000 | 6,760 |
| 1991-11-25 | 700 | 700 | 695 | 695 | 6,000 | 6,950 |
| 1991-11-22 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1991-11-20 | 690 | 700 | 690 | 700 | 27,000 | 7,000 |
| 1991-11-19 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1991-11-18 | 699 | 699 | 680 | 690 | 29,000 | 6,900 |
| 1991-11-15 | 705 | 705 | 700 | 700 | 4,000 | 7,000 |
| 1991-11-14 | 715 | 715 | 709 | 709 | 2,000 | 7,090 |
| 1991-11-13 | 710 | 710 | 701 | 710 | 8,000 | 7,100 |
| 1991-11-12 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1991-11-11 | 710 | 710 | 705 | 705 | 4,000 | 7,050 |
| 1991-11-08 | 705 | 707 | 700 | 700 | 22,000 | 7,000 |
| 1991-11-07 | 717 | 717 | 704 | 706 | 9,000 | 7,060 |
| 1991-11-06 | 725 | 725 | 717 | 717 | 8,000 | 7,170 |
| 1991-11-05 | 716 | 716 | 716 | 716 | 3,000 | 7,160 |
| 1991-11-01 | 738 | 738 | 726 | 726 | 12,000 | 7,260 |
| 1991-10-31 | 738 | 738 | 738 | 738 | 4,000 | 7,380 |
| 1991-10-30 | 730 | 738 | 725 | 733 | 29,000 | 7,330 |
| 1991-10-29 | 725 | 730 | 720 | 730 | 25,000 | 7,300 |
| 1991-10-28 | 725 | 725 | 724 | 724 | 4,000 | 7,240 |
| 1991-10-25 | 725 | 725 | 725 | 725 | 7,000 | 7,250 |
| 1991-10-24 | 724 | 725 | 724 | 725 | 10,000 | 7,250 |
| 1991-10-22 | 725 | 725 | 725 | 725 | 22,000 | 7,250 |
| 1991-10-21 | 700 | 720 | 700 | 720 | 10,000 | 7,200 |
| 1991-10-18 | 695 | 695 | 690 | 690 | 3,000 | 6,900 |
| 1991-10-15 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1991-10-14 | 709 | 710 | 709 | 710 | 7,000 | 7,100 |
| 1991-10-11 | 704 | 710 | 704 | 710 | 6,000 | 7,100 |
| 1991-10-09 | 715 | 715 | 712 | 712 | 3,000 | 7,120 |
| 1991-10-08 | 715 | 725 | 710 | 715 | 7,000 | 7,150 |
| 1991-10-07 | 716 | 716 | 716 | 716 | 5,000 | 7,160 |
| 1991-10-04 | 711 | 712 | 711 | 712 | 3,000 | 7,120 |
| 1991-10-03 | 712 | 712 | 700 | 710 | 30,000 | 7,100 |
| 1991-10-02 | 720 | 720 | 711 | 711 | 15,000 | 7,110 |
| 1991-10-01 | 692 | 701 | 692 | 700 | 15,000 | 7,000 |
| 1991-09-30 | 690 | 690 | 690 | 690 | 9,000 | 6,900 |
| 1991-09-27 | 671 | 671 | 670 | 670 | 31,000 | 6,700 |
| 1991-09-26 | 680 | 690 | 674 | 674 | 12,000 | 6,740 |
| 1991-09-24 | 680 | 680 | 665 | 665 | 62,000 | 6,650 |
| 1991-09-20 | 682 | 682 | 676 | 680 | 26,000 | 6,800 |
| 1991-09-19 | 682 | 682 | 675 | 682 | 15,000 | 6,820 |
| 1991-09-18 | 695 | 695 | 682 | 682 | 20,000 | 6,820 |
| 1991-09-17 | 696 | 696 | 690 | 695 | 24,000 | 6,950 |
| 1991-09-13 | 685 | 685 | 685 | 685 | 57,000 | 6,850 |
| 1991-09-12 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
| 1991-09-11 | 681 | 685 | 681 | 685 | 26,000 | 6,850 |
| 1991-09-10 | 685 | 685 | 681 | 685 | 40,000 | 6,850 |
| 1991-09-09 | 695 | 695 | 680 | 688 | 74,000 | 6,880 |
| 1991-09-06 | 699 | 700 | 690 | 695 | 68,000 | 6,950 |
| 1991-09-05 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-09-03 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-09-02 | 725 | 725 | 720 | 720 | 21,000 | 7,200 |
| 1991-08-28 | 732 | 735 | 732 | 732 | 17,000 | 7,320 |
| 1991-08-27 | 732 | 732 | 732 | 732 | 6,000 | 7,320 |
| 1991-08-26 | 708 | 732 | 708 | 732 | 6,000 | 7,320 |
| 1991-08-23 | 728 | 728 | 728 | 728 | 3,000 | 7,280 |
| 1991-08-22 | 691 | 732 | 691 | 732 | 31,000 | 7,320 |
| 1991-08-21 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-08-20 | 670 | 670 | 665 | 665 | 32,000 | 6,650 |
| 1991-08-19 | 680 | 680 | 669 | 669 | 9,000 | 6,690 |
| 1991-08-16 | 699 | 699 | 680 | 680 | 8,000 | 6,800 |
| 1991-08-15 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-08-14 | 705 | 706 | 700 | 701 | 10,000 | 7,010 |
| 1991-08-13 | 710 | 710 | 705 | 705 | 3,000 | 7,050 |
| 1991-08-12 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-08-09 | 720 | 720 | 713 | 713 | 4,000 | 7,130 |
| 1991-08-08 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1991-08-06 | 720 | 720 | 720 | 720 | 12,000 | 7,200 |
| 1991-08-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-07-31 | 760 | 780 | 760 | 780 | 8,000 | 7,800 |
| 1991-07-30 | 799 | 799 | 780 | 780 | 8,000 | 7,800 |
| 1991-07-29 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1991-07-26 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-07-25 | 790 | 790 | 790 | 790 | 23,000 | 7,900 |
| 1991-07-23 | 790 | 790 | 790 | 790 | 9,000 | 7,900 |
| 1991-07-22 | 790 | 790 | 790 | 790 | 10,000 | 7,900 |
| 1991-07-19 | 785 | 785 | 780 | 780 | 16,000 | 7,800 |
| 1991-07-18 | 800 | 800 | 785 | 785 | 5,000 | 7,850 |
| 1991-07-17 | 790 | 797 | 790 | 797 | 31,000 | 7,970 |
| 1991-07-16 | 790 | 800 | 790 | 800 | 36,000 | 8,000 |
| 1991-07-15 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-07-12 | 761 | 780 | 761 | 780 | 15,000 | 7,800 |
| 1991-07-11 | 750 | 760 | 750 | 760 | 40,000 | 7,600 |
| 1991-07-10 | 740 | 749 | 740 | 749 | 4,000 | 7,490 |
| 1991-07-09 | 740 | 745 | 730 | 730 | 65,000 | 7,300 |
| 1991-07-08 | 782 | 782 | 760 | 760 | 25,000 | 7,600 |
| 1991-07-05 | 800 | 800 | 792 | 792 | 29,000 | 7,920 |
| 1991-07-03 | 824 | 824 | 820 | 820 | 16,000 | 8,200 |
| 1991-07-02 | 825 | 825 | 825 | 825 | 7,000 | 8,250 |
| 1991-07-01 | 820 | 825 | 819 | 820 | 12,000 | 8,200 |
| 1991-06-28 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1991-06-27 | 827 | 827 | 820 | 820 | 10,000 | 8,200 |
| 1991-06-26 | 840 | 840 | 825 | 825 | 6,000 | 8,250 |
| 1991-06-24 | 841 | 850 | 841 | 850 | 5,000 | 8,500 |
| 1991-06-21 | 840 | 845 | 840 | 840 | 14,000 | 8,400 |
| 1991-06-20 | 830 | 830 | 830 | 830 | 7,000 | 8,300 |
| 1991-06-19 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-06-18 | 855 | 855 | 850 | 850 | 16,000 | 8,500 |
| 1991-06-17 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1991-06-14 | 862 | 870 | 861 | 870 | 21,000 | 8,700 |
| 1991-06-13 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1991-06-12 | 880 | 880 | 856 | 856 | 7,000 | 8,560 |
| 1991-06-10 | 860 | 866 | 860 | 861 | 7,000 | 8,610 |
| 1991-06-07 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1991-06-06 | 865 | 865 | 865 | 865 | 4,000 | 8,650 |
| 1991-06-05 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1991-06-04 | 890 | 890 | 890 | 890 | 7,000 | 8,900 |
| 1991-06-03 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1991-05-31 | 890 | 893 | 890 | 893 | 4,000 | 8,930 |
| 1991-05-30 | 885 | 900 | 885 | 900 | 8,000 | 9,000 |
| 1991-05-29 | 881 | 885 | 881 | 885 | 14,000 | 8,850 |
| 1991-05-28 | 901 | 901 | 901 | 901 | 2,000 | 9,010 |
| 1991-05-27 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1991-05-24 | 920 | 921 | 920 | 921 | 5,000 | 9,210 |
| 1991-05-22 | 931 | 931 | 930 | 930 | 5,000 | 9,300 |
| 1991-05-20 | 941 | 941 | 941 | 941 | 18,000 | 9,410 |
| 1991-05-17 | 930 | 931 | 930 | 931 | 10,000 | 9,310 |
| 1991-05-16 | 959 | 959 | 940 | 950 | 31,000 | 9,500 |
| 1991-05-15 | 990 | 990 | 970 | 970 | 13,000 | 9,700 |
| 1991-05-14 | 991 | 991 | 990 | 990 | 8,000 | 9,900 |
| 1991-05-13 | 990 | 1,000 | 990 | 990 | 5,000 | 9,900 |
| 1991-05-10 | 981 | 990 | 981 | 985 | 8,000 | 9,850 |
| 1991-05-09 | 990 | 1,000 | 975 | 975 | 7,000 | 9,750 |
| 1991-05-08 | 980 | 990 | 975 | 990 | 30,000 | 9,900 |
| 1991-05-07 | 1,010 | 1,010 | 990 | 990 | 13,000 | 9,900 |
| 1991-05-02 | 966 | 995 | 966 | 991 | 29,000 | 9,910 |
| 1991-05-01 | 970 | 970 | 955 | 965 | 40,000 | 9,650 |
| 1991-04-30 | 970 | 970 | 965 | 965 | 19,000 | 9,650 |
| 1991-04-26 | 965 | 965 | 960 | 965 | 81,000 | 9,650 |
| 1991-04-25 | 970 | 970 | 955 | 965 | 64,000 | 9,650 |
| 1991-04-24 | 985 | 985 | 970 | 970 | 11,000 | 9,700 |
| 1991-04-23 | 1,000 | 1,000 | 980 | 985 | 12,000 | 9,850 |
| 1991-04-22 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 | 10,100 |
| 1991-04-19 | 1,060 | 1,070 | 1,030 | 1,030 | 64,000 | 10,300 |
| 1991-04-18 | 1,080 | 1,080 | 1,050 | 1,060 | 90,000 | 10,600 |
| 1991-04-17 | 1,060 | 1,090 | 1,060 | 1,070 | 132,000 | 10,700 |
| 1991-04-16 | 1,040 | 1,040 | 1,020 | 1,030 | 91,000 | 10,300 |
| 1991-04-15 | 1,020 | 1,040 | 1,010 | 1,020 | 109,000 | 10,200 |
| 1991-04-12 | 979 | 1,020 | 979 | 1,010 | 175,000 | 10,100 |
| 1991-04-11 | 965 | 975 | 965 | 975 | 100,000 | 9,750 |
| 1991-04-10 | 965 | 965 | 960 | 965 | 32,000 | 9,650 |
| 1991-04-09 | 960 | 975 | 959 | 959 | 22,000 | 9,590 |
| 1991-04-08 | 970 | 980 | 950 | 970 | 58,000 | 9,700 |
| 1991-04-05 | 950 | 970 | 950 | 970 | 104,000 | 9,700 |
| 1991-04-04 | 900 | 920 | 900 | 920 | 49,000 | 9,200 |
| 1991-04-03 | 901 | 905 | 901 | 904 | 29,000 | 9,040 |
| 1991-04-02 | 860 | 890 | 860 | 890 | 21,000 | 8,900 |
| 1991-04-01 | 855 | 855 | 850 | 850 | 3,000 | 8,500 |
| 1991-03-29 | 850 | 855 | 850 | 855 | 8,000 | 8,550 |
| 1991-03-27 | 855 | 855 | 848 | 848 | 11,000 | 8,480 |
| 1991-03-26 | 849 | 850 | 849 | 850 | 5,000 | 8,500 |
| 1991-03-25 | 849 | 855 | 849 | 855 | 14,000 | 8,550 |
| 1991-03-22 | 880 | 880 | 850 | 859 | 10,000 | 8,590 |
| 1991-03-20 | 918 | 918 | 890 | 890 | 31,000 | 8,900 |
| 1991-03-19 | 908 | 920 | 908 | 908 | 117,000 | 9,080 |
| 1991-03-18 | 908 | 908 | 905 | 908 | 13,000 | 9,080 |
| 1991-03-15 | 900 | 910 | 900 | 910 | 48,000 | 9,100 |
| 1991-03-14 | 899 | 900 | 890 | 900 | 15,000 | 9,000 |
| 1991-03-13 | 885 | 900 | 885 | 900 | 42,000 | 9,000 |
| 1991-03-12 | 889 | 889 | 880 | 885 | 28,000 | 8,850 |
| 1991-03-11 | 870 | 885 | 865 | 885 | 30,000 | 8,850 |
| 1991-03-08 | 858 | 870 | 858 | 870 | 41,000 | 8,700 |
| 1991-03-07 | 862 | 869 | 861 | 868 | 14,000 | 8,680 |
| 1991-03-06 | 841 | 850 | 840 | 850 | 10,000 | 8,500 |
| 1991-03-05 | 836 | 840 | 836 | 840 | 8,000 | 8,400 |
| 1991-03-04 | 858 | 858 | 835 | 835 | 5,000 | 8,350 |
| 1991-03-01 | 870 | 870 | 859 | 868 | 20,000 | 8,680 |
| 1991-02-28 | 836 | 870 | 836 | 860 | 38,000 | 8,600 |
| 1991-02-27 | 836 | 836 | 835 | 836 | 19,000 | 8,360 |
| 1991-02-26 | 836 | 836 | 828 | 836 | 24,000 | 8,360 |
| 1991-02-25 | 830 | 830 | 826 | 828 | 7,000 | 8,280 |
| 1991-02-22 | 834 | 835 | 825 | 830 | 12,000 | 8,300 |
| 1991-02-21 | 855 | 855 | 834 | 834 | 29,000 | 8,340 |
| 1991-02-20 | 860 | 865 | 845 | 855 | 109,000 | 8,550 |
| 1991-02-19 | 853 | 853 | 841 | 850 | 53,000 | 8,500 |
| 1991-02-18 | 812 | 833 | 812 | 833 | 38,000 | 8,330 |
| 1991-02-15 | 791 | 802 | 791 | 802 | 15,000 | 8,020 |
| 1991-02-13 | 781 | 782 | 780 | 782 | 22,000 | 7,820 |
| 1991-02-12 | 772 | 779 | 763 | 779 | 23,000 | 7,790 |
| 1991-02-08 | 711 | 752 | 711 | 752 | 8,000 | 7,520 |
| 1991-02-07 | 702 | 705 | 702 | 705 | 15,000 | 7,050 |
| 1991-02-06 | 692 | 702 | 692 | 702 | 30,000 | 7,020 |
| 1991-02-05 | 681 | 682 | 680 | 682 | 18,000 | 6,820 |
| 1991-02-04 | 680 | 680 | 680 | 680 | 13,000 | 6,800 |
| 1991-01-31 | 710 | 720 | 709 | 710 | 14,000 | 7,100 |
| 1991-01-30 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1991-01-29 | 698 | 700 | 698 | 700 | 4,000 | 7,000 |
| 1991-01-25 | 730 | 730 | 728 | 728 | 3,000 | 7,280 |
| 1991-01-24 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-01-23 | 729 | 729 | 729 | 729 | 6,000 | 7,290 |
| 1991-01-22 | 760 | 760 | 759 | 759 | 2,000 | 7,590 |
| 1991-01-21 | 770 | 770 | 770 | 770 | 19,000 | 7,700 |
| 1991-01-18 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1991-01-08 | 804 | 804 | 804 | 804 | 53,000 | 8,040 |
| 1991-01-07 | 809 | 809 | 804 | 804 | 6,000 | 8,040 |
| 1991-01-04 | 780 | 801 | 780 | 801 | 5,000 | 8,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
