6138 ダイジェット工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 377 | 377 | 377 | 377 | 26,000 | 3,770 |
| 1993-12-27 | 390 | 390 | 370 | 370 | 16,000 | 3,700 |
| 1993-12-24 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1993-12-22 | 390 | 390 | 390 | 390 | 19,000 | 3,900 |
| 1993-12-21 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1993-12-20 | 399 | 399 | 390 | 390 | 5,000 | 3,900 |
| 1993-12-17 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 1993-12-15 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-12-14 | 380 | 381 | 380 | 380 | 13,000 | 3,800 |
| 1993-12-13 | 374 | 376 | 374 | 374 | 12,000 | 3,740 |
| 1993-12-10 | 368 | 374 | 367 | 374 | 7,000 | 3,740 |
| 1993-12-09 | 367 | 367 | 367 | 367 | 19,000 | 3,670 |
| 1993-12-08 | 375 | 375 | 367 | 367 | 6,000 | 3,670 |
| 1993-12-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-12-06 | 387 | 387 | 386 | 386 | 4,000 | 3,860 |
| 1993-12-03 | 386 | 386 | 386 | 386 | 11,000 | 3,860 |
| 1993-12-02 | 390 | 400 | 385 | 400 | 15,000 | 4,000 |
| 1993-12-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-11-29 | 375 | 380 | 370 | 380 | 17,000 | 3,800 |
| 1993-11-26 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1993-11-25 | 391 | 391 | 390 | 391 | 7,000 | 3,910 |
| 1993-11-24 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1993-11-22 | 395 | 395 | 395 | 395 | 38,000 | 3,950 |
| 1993-11-19 | 395 | 396 | 391 | 391 | 8,000 | 3,910 |
| 1993-11-18 | 393 | 393 | 393 | 393 | 9,000 | 3,930 |
| 1993-11-16 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1993-11-15 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1993-11-12 | 391 | 400 | 390 | 400 | 15,000 | 4,000 |
| 1993-11-11 | 395 | 395 | 390 | 390 | 35,000 | 3,900 |
| 1993-11-10 | 400 | 400 | 395 | 399 | 38,000 | 3,990 |
| 1993-11-08 | 429 | 429 | 420 | 420 | 5,000 | 4,200 |
| 1993-11-05 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1993-11-04 | 466 | 466 | 451 | 451 | 5,000 | 4,510 |
| 1993-11-02 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1993-10-29 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1993-10-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-10-27 | 479 | 479 | 474 | 474 | 7,000 | 4,740 |
| 1993-10-26 | 474 | 474 | 474 | 474 | 8,000 | 4,740 |
| 1993-10-25 | 500 | 500 | 491 | 491 | 17,000 | 4,910 |
| 1993-10-22 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1993-10-21 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 1993-10-20 | 510 | 510 | 510 | 510 | 36,000 | 5,100 |
| 1993-10-19 | 504 | 504 | 494 | 494 | 2,000 | 4,940 |
| 1993-10-18 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1993-10-14 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 1993-10-13 | 510 | 510 | 496 | 496 | 6,000 | 4,960 |
| 1993-10-12 | 519 | 525 | 510 | 510 | 7,000 | 5,100 |
| 1993-10-08 | 475 | 510 | 475 | 510 | 19,000 | 5,100 |
| 1993-10-07 | 474 | 474 | 474 | 474 | 4,000 | 4,740 |
| 1993-10-06 | 474 | 479 | 474 | 474 | 3,000 | 4,740 |
| 1993-10-05 | 471 | 474 | 471 | 474 | 5,000 | 4,740 |
| 1993-10-04 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1993-10-01 | 470 | 481 | 470 | 480 | 26,000 | 4,800 |
| 1993-09-30 | 490 | 490 | 480 | 480 | 35,000 | 4,800 |
| 1993-09-29 | 489 | 490 | 489 | 490 | 8,000 | 4,900 |
| 1993-09-28 | 489 | 490 | 489 | 489 | 21,000 | 4,890 |
| 1993-09-27 | 495 | 495 | 490 | 490 | 27,000 | 4,900 |
| 1993-09-24 | 490 | 491 | 490 | 491 | 20,000 | 4,910 |
| 1993-09-22 | 482 | 490 | 481 | 490 | 10,000 | 4,900 |
| 1993-09-21 | 500 | 500 | 491 | 491 | 22,000 | 4,910 |
| 1993-09-20 | 513 | 513 | 500 | 500 | 103,000 | 5,000 |
| 1993-09-17 | 511 | 511 | 510 | 511 | 17,000 | 5,110 |
| 1993-09-16 | 511 | 515 | 510 | 510 | 33,000 | 5,100 |
| 1993-09-14 | 510 | 510 | 508 | 509 | 22,000 | 5,090 |
| 1993-09-13 | 524 | 524 | 510 | 510 | 58,000 | 5,100 |
| 1993-09-10 | 519 | 531 | 510 | 525 | 118,000 | 5,250 |
| 1993-09-09 | 520 | 520 | 506 | 520 | 56,000 | 5,200 |
| 1993-09-08 | 518 | 520 | 510 | 520 | 18,000 | 5,200 |
| 1993-09-07 | 516 | 521 | 516 | 520 | 24,000 | 5,200 |
| 1993-09-06 | 520 | 520 | 516 | 516 | 12,000 | 5,160 |
| 1993-09-03 | 530 | 530 | 530 | 530 | 20,000 | 5,300 |
| 1993-09-02 | 555 | 555 | 540 | 540 | 19,000 | 5,400 |
| 1993-09-01 | 580 | 580 | 561 | 561 | 5,000 | 5,610 |
| 1993-08-31 | 571 | 590 | 562 | 590 | 35,000 | 5,900 |
| 1993-08-30 | 560 | 561 | 560 | 561 | 9,000 | 5,610 |
| 1993-08-26 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1993-08-25 | 551 | 551 | 541 | 541 | 6,000 | 5,410 |
| 1993-08-24 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1993-08-23 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1993-08-20 | 585 | 585 | 585 | 585 | 23,000 | 5,850 |
| 1993-08-17 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1993-08-13 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1993-08-12 | 600 | 600 | 579 | 600 | 22,000 | 6,000 |
| 1993-08-11 | 600 | 600 | 580 | 600 | 32,000 | 6,000 |
| 1993-08-10 | 583 | 605 | 583 | 600 | 37,000 | 6,000 |
| 1993-08-09 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1993-08-06 | 551 | 551 | 549 | 550 | 16,000 | 5,500 |
| 1993-08-05 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1993-08-04 | 555 | 560 | 555 | 560 | 6,000 | 5,600 |
| 1993-08-03 | 571 | 590 | 570 | 590 | 13,000 | 5,900 |
| 1993-08-02 | 562 | 570 | 562 | 570 | 2,000 | 5,700 |
| 1993-07-30 | 531 | 541 | 531 | 541 | 10,000 | 5,410 |
| 1993-07-29 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 1993-07-28 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1993-07-27 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1993-07-26 | 511 | 511 | 510 | 510 | 27,000 | 5,100 |
| 1993-07-23 | 534 | 534 | 510 | 510 | 5,000 | 5,100 |
| 1993-07-22 | 544 | 544 | 534 | 534 | 11,000 | 5,340 |
| 1993-07-21 | 529 | 549 | 529 | 549 | 3,000 | 5,490 |
| 1993-07-20 | 550 | 550 | 549 | 549 | 33,000 | 5,490 |
| 1993-07-19 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1993-07-16 | 556 | 556 | 556 | 556 | 4,000 | 5,560 |
| 1993-07-15 | 559 | 559 | 556 | 556 | 3,000 | 5,560 |
| 1993-07-13 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1993-07-12 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 1993-07-09 | 580 | 580 | 580 | 580 | 15,000 | 5,800 |
| 1993-07-08 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1993-07-06 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1993-07-02 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1993-07-01 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-06-29 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1993-06-28 | 590 | 598 | 590 | 598 | 2,000 | 5,980 |
| 1993-06-25 | 599 | 599 | 590 | 590 | 4,000 | 5,900 |
| 1993-06-24 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
| 1993-06-23 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1993-06-21 | 600 | 600 | 599 | 599 | 22,000 | 5,990 |
| 1993-06-18 | 595 | 595 | 575 | 575 | 7,000 | 5,750 |
| 1993-06-17 | 615 | 615 | 615 | 615 | 3,000 | 6,150 |
| 1993-06-14 | 674 | 675 | 670 | 675 | 17,000 | 6,750 |
| 1993-06-11 | 668 | 674 | 660 | 674 | 17,000 | 6,740 |
| 1993-06-10 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1993-06-08 | 646 | 660 | 645 | 645 | 10,000 | 6,450 |
| 1993-06-07 | 649 | 649 | 634 | 640 | 20,000 | 6,400 |
| 1993-06-04 | 646 | 650 | 645 | 645 | 24,000 | 6,450 |
| 1993-06-03 | 640 | 640 | 640 | 640 | 34,000 | 6,400 |
| 1993-06-02 | 600 | 619 | 600 | 618 | 19,000 | 6,180 |
| 1993-06-01 | 582 | 600 | 582 | 600 | 8,000 | 6,000 |
| 1993-05-31 | 581 | 590 | 581 | 581 | 19,000 | 5,810 |
| 1993-05-28 | 581 | 581 | 580 | 581 | 10,000 | 5,810 |
| 1993-05-27 | 570 | 580 | 570 | 580 | 22,000 | 5,800 |
| 1993-05-26 | 570 | 570 | 570 | 570 | 13,000 | 5,700 |
| 1993-05-25 | 567 | 570 | 567 | 567 | 38,000 | 5,670 |
| 1993-05-24 | 567 | 567 | 567 | 567 | 5,000 | 5,670 |
| 1993-05-21 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-05-20 | 570 | 580 | 570 | 580 | 31,000 | 5,800 |
| 1993-05-19 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 1993-05-18 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 1993-05-17 | 576 | 576 | 567 | 570 | 6,000 | 5,700 |
| 1993-05-14 | 570 | 578 | 567 | 578 | 14,000 | 5,780 |
| 1993-05-12 | 584 | 585 | 580 | 580 | 17,000 | 5,800 |
| 1993-05-11 | 585 | 585 | 580 | 585 | 25,000 | 5,850 |
| 1993-05-10 | 569 | 569 | 545 | 545 | 21,000 | 5,450 |
| 1993-05-07 | 569 | 569 | 569 | 569 | 5,000 | 5,690 |
| 1993-05-06 | 541 | 546 | 539 | 539 | 6,000 | 5,390 |
| 1993-04-30 | 531 | 539 | 531 | 531 | 5,000 | 5,310 |
| 1993-04-28 | 530 | 540 | 525 | 540 | 8,000 | 5,400 |
| 1993-04-26 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1993-04-23 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1993-04-22 | 530 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1993-04-21 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1993-04-20 | 530 | 530 | 530 | 530 | 16,000 | 5,300 |
| 1993-04-19 | 530 | 530 | 522 | 522 | 6,000 | 5,220 |
| 1993-04-16 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1993-04-15 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-04-14 | 523 | 530 | 523 | 530 | 5,000 | 5,300 |
| 1993-04-12 | 530 | 530 | 520 | 520 | 25,000 | 5,200 |
| 1993-04-09 | 526 | 530 | 526 | 530 | 9,000 | 5,300 |
| 1993-04-08 | 530 | 530 | 525 | 525 | 10,000 | 5,250 |
| 1993-04-07 | 525 | 530 | 520 | 520 | 11,000 | 5,200 |
| 1993-04-06 | 521 | 530 | 520 | 525 | 12,000 | 5,250 |
| 1993-04-05 | 501 | 530 | 500 | 530 | 10,000 | 5,300 |
| 1993-04-02 | 495 | 510 | 495 | 500 | 20,000 | 5,000 |
| 1993-04-01 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1993-03-31 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1993-03-30 | 498 | 501 | 498 | 501 | 15,000 | 5,010 |
| 1993-03-29 | 488 | 490 | 488 | 488 | 18,000 | 4,880 |
| 1993-03-26 | 486 | 490 | 485 | 490 | 9,000 | 4,900 |
| 1993-03-25 | 461 | 480 | 461 | 480 | 32,000 | 4,800 |
| 1993-03-24 | 450 | 461 | 450 | 461 | 15,000 | 4,610 |
| 1993-03-23 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1993-03-22 | 430 | 440 | 430 | 440 | 4,000 | 4,400 |
| 1993-03-19 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1993-03-18 | 430 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1993-03-16 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-03-12 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1993-03-11 | 415 | 430 | 415 | 430 | 4,000 | 4,300 |
| 1993-03-10 | 420 | 420 | 415 | 415 | 5,000 | 4,150 |
| 1993-03-09 | 415 | 420 | 415 | 416 | 5,000 | 4,160 |
| 1993-03-08 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 1993-03-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-03-04 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1993-03-01 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1993-02-26 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1993-02-25 | 439 | 439 | 425 | 425 | 10,000 | 4,250 |
| 1993-02-24 | 440 | 440 | 440 | 440 | 15,000 | 4,400 |
| 1993-02-23 | 440 | 440 | 440 | 440 | 15,000 | 4,400 |
| 1993-02-22 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-02-19 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1993-02-18 | 429 | 430 | 429 | 430 | 2,000 | 4,300 |
| 1993-02-09 | 430 | 430 | 429 | 429 | 2,000 | 4,290 |
| 1993-02-08 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1993-02-05 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1993-02-03 | 405 | 410 | 400 | 400 | 41,000 | 4,000 |
| 1993-02-01 | 411 | 411 | 405 | 405 | 4,000 | 4,050 |
| 1993-01-28 | 400 | 400 | 400 | 400 | 27,000 | 4,000 |
| 1993-01-27 | 396 | 400 | 396 | 400 | 2,000 | 4,000 |
| 1993-01-26 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-01-25 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 1993-01-22 | 392 | 392 | 392 | 392 | 28,000 | 3,920 |
| 1993-01-20 | 391 | 392 | 391 | 392 | 37,000 | 3,920 |
| 1993-01-12 | 393 | 393 | 390 | 390 | 15,000 | 3,900 |
| 1993-01-11 | 400 | 400 | 391 | 395 | 7,000 | 3,950 |
| 1993-01-07 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1993-01-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-01-05 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
