6138 ダイジェット工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 425 | 425 | 415 | 415 | 9,000 | 4,150 |
| 1992-12-25 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1992-12-24 | 421 | 422 | 421 | 421 | 6,000 | 4,210 |
| 1992-12-22 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-12-21 | 430 | 430 | 425 | 425 | 46,000 | 4,250 |
| 1992-12-18 | 434 | 434 | 430 | 430 | 19,000 | 4,300 |
| 1992-12-17 | 430 | 434 | 430 | 431 | 6,000 | 4,310 |
| 1992-12-16 | 435 | 445 | 430 | 430 | 4,000 | 4,300 |
| 1992-12-15 | 440 | 440 | 435 | 435 | 9,000 | 4,350 |
| 1992-12-14 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1992-12-11 | 453 | 453 | 450 | 450 | 15,000 | 4,500 |
| 1992-12-10 | 453 | 453 | 453 | 453 | 11,000 | 4,530 |
| 1992-12-09 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1992-12-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-12-07 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1992-12-04 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-12-03 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-12-02 | 429 | 435 | 427 | 435 | 4,000 | 4,350 |
| 1992-12-01 | 422 | 430 | 422 | 430 | 4,000 | 4,300 |
| 1992-11-30 | 425 | 427 | 425 | 427 | 10,000 | 4,270 |
| 1992-11-27 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1992-11-25 | 436 | 436 | 436 | 436 | 10,000 | 4,360 |
| 1992-11-24 | 431 | 436 | 431 | 436 | 15,000 | 4,360 |
| 1992-11-20 | 430 | 430 | 429 | 430 | 34,000 | 4,300 |
| 1992-11-18 | 429 | 429 | 428 | 429 | 8,000 | 4,290 |
| 1992-11-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-11-05 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-10-30 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-10-29 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-10-23 | 500 | 510 | 500 | 500 | 9,000 | 5,000 |
| 1992-10-22 | 520 | 520 | 520 | 520 | 23,000 | 5,200 |
| 1992-10-20 | 510 | 520 | 510 | 520 | 27,000 | 5,200 |
| 1992-10-19 | 504 | 504 | 504 | 504 | 4,000 | 5,040 |
| 1992-10-15 | 496 | 504 | 496 | 504 | 3,000 | 5,040 |
| 1992-10-14 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-10-13 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1992-10-12 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 1992-10-09 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1992-09-30 | 509 | 509 | 499 | 509 | 8,000 | 5,090 |
| 1992-09-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-09-28 | 515 | 515 | 510 | 510 | 9,000 | 5,100 |
| 1992-09-25 | 527 | 527 | 527 | 527 | 6,000 | 5,270 |
| 1992-09-24 | 508 | 518 | 508 | 518 | 6,000 | 5,180 |
| 1992-09-21 | 508 | 510 | 508 | 508 | 44,000 | 5,080 |
| 1992-09-18 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1992-09-17 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1992-09-16 | 530 | 530 | 530 | 530 | 15,000 | 5,300 |
| 1992-09-14 | 540 | 540 | 540 | 540 | 24,000 | 5,400 |
| 1992-09-11 | 551 | 551 | 551 | 551 | 18,000 | 5,510 |
| 1992-09-10 | 540 | 550 | 540 | 550 | 9,000 | 5,500 |
| 1992-09-09 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1992-09-08 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-09-04 | 500 | 510 | 500 | 510 | 12,000 | 5,100 |
| 1992-09-03 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-09-02 | 490 | 500 | 490 | 500 | 16,000 | 5,000 |
| 1992-08-26 | 435 | 435 | 435 | 435 | 12,000 | 4,350 |
| 1992-08-25 | 430 | 435 | 425 | 432 | 20,000 | 4,320 |
| 1992-08-24 | 410 | 410 | 410 | 410 | 12,000 | 4,100 |
| 1992-08-21 | 397 | 403 | 397 | 400 | 16,000 | 4,000 |
| 1992-08-20 | 390 | 391 | 390 | 391 | 3,000 | 3,910 |
| 1992-08-19 | 387 | 388 | 387 | 388 | 2,000 | 3,880 |
| 1992-08-18 | 389 | 390 | 389 | 390 | 3,000 | 3,900 |
| 1992-08-17 | 388 | 388 | 388 | 388 | 7,000 | 3,880 |
| 1992-08-13 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1992-08-12 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 1992-08-07 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1992-08-05 | 480 | 480 | 474 | 474 | 2,000 | 4,740 |
| 1992-08-04 | 485 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1992-08-03 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 1992-07-31 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1992-07-30 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1992-07-29 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1992-07-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-07-27 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1992-07-24 | 530 | 530 | 530 | 530 | 13,000 | 5,300 |
| 1992-07-23 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1992-07-22 | 530 | 535 | 530 | 535 | 10,000 | 5,350 |
| 1992-07-21 | 530 | 530 | 530 | 530 | 12,000 | 5,300 |
| 1992-07-20 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1992-07-16 | 525 | 526 | 525 | 526 | 4,000 | 5,260 |
| 1992-07-15 | 530 | 535 | 530 | 535 | 5,000 | 5,350 |
| 1992-07-14 | 535 | 535 | 530 | 535 | 17,000 | 5,350 |
| 1992-07-10 | 537 | 537 | 537 | 537 | 35,000 | 5,370 |
| 1992-07-09 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1992-07-07 | 537 | 537 | 537 | 537 | 2,000 | 5,370 |
| 1992-07-06 | 537 | 537 | 537 | 537 | 9,000 | 5,370 |
| 1992-07-03 | 535 | 538 | 535 | 537 | 10,000 | 5,370 |
| 1992-07-02 | 531 | 532 | 531 | 532 | 5,000 | 5,320 |
| 1992-07-01 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1992-06-30 | 530 | 531 | 530 | 531 | 5,000 | 5,310 |
| 1992-06-25 | 568 | 570 | 568 | 570 | 5,000 | 5,700 |
| 1992-06-23 | 585 | 585 | 575 | 575 | 11,000 | 5,750 |
| 1992-06-22 | 585 | 585 | 585 | 585 | 17,000 | 5,850 |
| 1992-06-12 | 585 | 585 | 585 | 585 | 5,000 | 5,850 |
| 1992-06-11 | 560 | 560 | 547 | 547 | 7,000 | 5,470 |
| 1992-06-09 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1992-06-08 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1992-06-04 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1992-06-03 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1992-06-02 | 576 | 576 | 571 | 571 | 3,000 | 5,710 |
| 1992-06-01 | 580 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1992-05-29 | 590 | 590 | 580 | 582 | 14,000 | 5,820 |
| 1992-05-28 | 598 | 598 | 590 | 590 | 22,000 | 5,900 |
| 1992-05-27 | 596 | 596 | 596 | 596 | 10,000 | 5,960 |
| 1992-05-26 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1992-05-25 | 582 | 586 | 582 | 585 | 14,000 | 5,850 |
| 1992-05-22 | 580 | 582 | 580 | 582 | 3,000 | 5,820 |
| 1992-05-21 | 590 | 590 | 586 | 590 | 4,000 | 5,900 |
| 1992-05-20 | 578 | 590 | 578 | 584 | 28,000 | 5,840 |
| 1992-05-19 | 561 | 574 | 560 | 574 | 3,000 | 5,740 |
| 1992-05-15 | 574 | 575 | 541 | 541 | 4,000 | 5,410 |
| 1992-05-14 | 554 | 574 | 554 | 574 | 15,000 | 5,740 |
| 1992-05-13 | 550 | 550 | 541 | 550 | 20,000 | 5,500 |
| 1992-05-12 | 540 | 552 | 540 | 552 | 6,000 | 5,520 |
| 1992-05-11 | 536 | 536 | 530 | 530 | 11,000 | 5,300 |
| 1992-05-08 | 536 | 536 | 536 | 536 | 6,000 | 5,360 |
| 1992-05-07 | 540 | 540 | 539 | 539 | 4,000 | 5,390 |
| 1992-05-06 | 538 | 540 | 538 | 540 | 2,000 | 5,400 |
| 1992-05-01 | 540 | 540 | 540 | 540 | 10,000 | 5,400 |
| 1992-04-30 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-04-27 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1992-04-23 | 535 | 545 | 535 | 540 | 17,000 | 5,400 |
| 1992-04-21 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1992-04-20 | 540 | 540 | 530 | 530 | 8,000 | 5,300 |
| 1992-04-17 | 515 | 530 | 515 | 530 | 13,000 | 5,300 |
| 1992-04-16 | 512 | 515 | 512 | 515 | 5,000 | 5,150 |
| 1992-04-15 | 511 | 511 | 510 | 510 | 3,000 | 5,100 |
| 1992-04-14 | 509 | 510 | 502 | 510 | 5,000 | 5,100 |
| 1992-04-10 | 475 | 495 | 475 | 495 | 25,000 | 4,950 |
| 1992-04-08 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1992-04-07 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-04-06 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-04-02 | 540 | 540 | 530 | 530 | 12,000 | 5,300 |
| 1992-04-01 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1992-03-31 | 586 | 586 | 586 | 586 | 14,000 | 5,860 |
| 1992-03-30 | 590 | 598 | 586 | 598 | 23,000 | 5,980 |
| 1992-03-27 | 580 | 580 | 580 | 580 | 15,000 | 5,800 |
| 1992-03-26 | 595 | 595 | 580 | 580 | 19,000 | 5,800 |
| 1992-03-25 | 520 | 575 | 520 | 575 | 38,000 | 5,750 |
| 1992-03-24 | 481 | 505 | 481 | 505 | 37,000 | 5,050 |
| 1992-03-23 | 471 | 475 | 470 | 475 | 56,000 | 4,750 |
| 1992-03-19 | 452 | 452 | 452 | 452 | 87,000 | 4,520 |
| 1992-03-17 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1992-03-16 | 530 | 540 | 530 | 540 | 2,000 | 5,400 |
| 1992-03-13 | 530 | 540 | 530 | 540 | 4,000 | 5,400 |
| 1992-03-12 | 550 | 550 | 550 | 550 | 11,000 | 5,500 |
| 1992-03-09 | 599 | 600 | 599 | 600 | 5,000 | 6,000 |
| 1992-03-06 | 601 | 601 | 600 | 600 | 9,000 | 6,000 |
| 1992-03-05 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1992-03-04 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-03-02 | 599 | 600 | 599 | 600 | 8,000 | 6,000 |
| 1992-02-28 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1992-02-27 | 610 | 610 | 610 | 610 | 16,000 | 6,100 |
| 1992-02-26 | 605 | 610 | 605 | 610 | 4,000 | 6,100 |
| 1992-02-25 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1992-02-24 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1992-02-21 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1992-02-20 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-02-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-02-18 | 600 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1992-02-17 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1992-02-14 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1992-02-13 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1992-02-10 | 602 | 605 | 602 | 605 | 2,000 | 6,050 |
| 1992-02-07 | 600 | 601 | 600 | 601 | 7,000 | 6,010 |
| 1992-02-06 | 601 | 602 | 600 | 600 | 11,000 | 6,000 |
| 1992-02-05 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1992-02-04 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1992-02-03 | 610 | 620 | 610 | 620 | 22,000 | 6,200 |
| 1992-01-31 | 610 | 610 | 608 | 608 | 2,000 | 6,080 |
| 1992-01-30 | 605 | 606 | 605 | 606 | 3,000 | 6,060 |
| 1992-01-29 | 605 | 605 | 603 | 603 | 13,000 | 6,030 |
| 1992-01-28 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1992-01-27 | 602 | 602 | 601 | 601 | 10,000 | 6,010 |
| 1992-01-24 | 601 | 601 | 600 | 600 | 13,000 | 6,000 |
| 1992-01-23 | 580 | 595 | 580 | 595 | 8,000 | 5,950 |
| 1992-01-22 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1992-01-21 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-01-20 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-01-17 | 593 | 593 | 570 | 570 | 3,000 | 5,700 |
| 1992-01-16 | 591 | 591 | 590 | 590 | 4,000 | 5,900 |
| 1992-01-14 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-01-13 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-01-10 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-01-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-01-07 | 599 | 599 | 599 | 599 | 11,000 | 5,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
