1. HOME >
  2. 株価時系列 >
  3. 6138 >
  4. 1994年

6138 ダイジェット工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-294534534534532,0004,530
1994-12-284534534534534,0004,530
1994-12-274514514504515,0004,510
1994-12-2645045045045010,0004,500
1994-12-224404504404455,0004,450
1994-12-214384384384382,0004,380
1994-12-2043843843843814,0004,380
1994-12-194384384384385,0004,380
1994-12-164374384374382,0004,380
1994-12-154474474474474,0004,470
1994-12-144414414374373,0004,370
1994-12-124494494494493,0004,490
1994-12-094354354354358,0004,350
1994-12-084454454454451,0004,450
1994-12-074474474474472,0004,470
1994-12-064554554554553,0004,550
1994-12-054554554554555,0004,550
1994-12-024564564554556,0004,550
1994-12-014554604554554,0004,550
1994-11-304504554504558,0004,550
1994-11-2945545544444420,0004,440
1994-11-284554554554554,0004,550
1994-11-254504514504518,0004,510
1994-11-2445045045045010,0004,500
1994-11-214514514514511,0004,510
1994-11-174504504504504,0004,500
1994-11-1645045144444418,0004,440
1994-11-154494494494491,0004,490
1994-11-104604604604602,0004,600
1994-11-094684684684683,0004,680
1994-11-084704704694692,0004,690
1994-11-074714714704705,0004,700
1994-11-044804804754753,0004,750
1994-11-024854854854851,0004,850
1994-11-014794794794792,0004,790
1994-10-274854854854853,0004,850
1994-10-265005005005008,0005,000
1994-10-2550050550050520,0005,050
1994-10-2450050050050011,0005,000
1994-10-2149550049549915,0004,990
1994-10-204914914904916,0004,910
1994-10-194874874864863,0004,860
1994-10-184854854804806,0004,800
1994-10-1447548547548513,0004,850
1994-10-134694744694749,0004,740
1994-10-1246946946846817,0004,680
1994-10-114684684684681,0004,680
1994-10-064784784784781,0004,780
1994-10-054684684684685,0004,680
1994-10-0447947946647925,0004,790
1994-10-0347548047548019,0004,800
1994-09-3048048047547516,0004,750
1994-09-2948048048048010,0004,800
1994-09-2848549048549013,0004,900
1994-09-274904904854859,0004,850
1994-09-2648549048048522,0004,850
1994-09-225005004904908,0004,900
1994-09-2050051050051031,0005,100
1994-09-1949249248549231,0004,920
1994-09-164904904904902,0004,900
1994-09-1450950950850817,0005,080
1994-09-135075085075089,0005,080
1994-09-1250850850850816,0005,080
1994-09-0951451450850821,0005,080
1994-09-0850851550851541,0005,150
1994-09-0751051151051153,0005,110
1994-09-0651051550551145,0005,110
1994-09-0550951550951065,0005,100
1994-09-0250050949650994,0005,090
1994-09-0149950049050070,0005,000
1994-08-31500500496500248,0005,000
1994-08-29508508500500313,0005,000
1994-08-2650850950850820,0005,080
1994-08-255065065065063,0005,060
1994-08-245015055005058,0005,050
1994-08-234904904904904,0004,900
1994-08-2251051050550526,0005,050
1994-08-1950850850550517,0005,050
1994-08-185105105055087,0005,080
1994-08-175055055055055,0005,050
1994-08-165055095055092,0005,090
1994-08-1250550550450520,0005,050
1994-08-115045055045054,0005,050
1994-08-094994994994991,0004,990
1994-08-085005005005001,0005,000
1994-08-055045095005007,0005,000
1994-08-034994994994994,0004,990
1994-08-025095095095091,0005,090
1994-08-015115115115112,0005,110
1994-07-2950150149550014,0005,000
1994-07-2850550549749730,0004,970
1994-07-2749850549850557,0005,050
1994-07-2650350349750328,0005,030
1994-07-2551151150750715,0005,070
1994-07-2250752050751233,0005,120
1994-07-2150751550750711,0005,070
1994-07-2052552551251537,0005,150
1994-07-1952053051952016,0005,200
1994-07-1852553052553035,0005,300
1994-07-1552453352153051,0005,300
1994-07-1452452552052133,0005,210
1994-07-1353353552152463,0005,240
1994-07-12510544507543227,0005,430
1994-07-1150750950750734,0005,070
1994-07-0851251250050855,0005,080
1994-07-0751051250851033,0005,100
1994-07-0650550750150738,0005,070
1994-07-0550050350050018,0005,000
1994-07-044994994994994,0004,990
1994-07-0149350349050084,0005,000
1994-06-3050050048548516,0004,850
1994-06-2950050049550033,0005,000
1994-06-2850050049949915,0004,990
1994-06-2748448448148110,0004,810
1994-06-2451051050450428,0005,040
1994-06-2350551050451061,0005,100
1994-06-2250450649049668,0004,960
1994-06-2149050649050643,0005,060
1994-06-2051451551051040,0005,100
1994-06-1751351451051021,0005,100
1994-06-1651051451051039,0005,100
1994-06-1550651050651018,0005,100
1994-06-1450551050550649,0005,060
1994-06-1349350549350524,0005,050
1994-06-1050551350551394,0005,130
1994-06-09492506491505197,0005,050
1994-06-0847948447948467,0004,840
1994-06-0746747646747628,0004,760
1994-06-0646547446547267,0004,720
1994-06-0346046146046093,0004,600
1994-06-0246547046046538,0004,650
1994-06-0147347346046530,0004,650
1994-05-3147047446846881,0004,680
1994-05-3045045045045023,0004,500
1994-05-2745046045046030,0004,600
1994-05-2644544544044056,0004,400
1994-05-2544544744044014,0004,400
1994-05-2444144243144035,0004,400
1994-05-23430436430436103,0004,360
1994-05-2042442542342587,0004,250
1994-05-194304303954191,000,0004,190
1994-05-1843543543143552,0004,350
1994-05-1743643643143552,0004,350
1994-05-1643944343843856,0004,380
1994-05-1343843843543844,0004,380
1994-05-1244044043544019,0004,400
1994-05-1144444544044111,0004,410
1994-05-1044244544244414,0004,440
1994-05-064504504504504,0004,500
1994-05-0245045044245017,0004,500
1994-04-284604604514515,0004,510
1994-04-274644654604604,0004,600
1994-04-2647047046846910,0004,690
1994-04-2546547046047019,0004,700
1994-04-2246846846046012,0004,600
1994-04-2147047047047013,0004,700
1994-04-2047048047048034,0004,800
1994-04-194614614604606,0004,600
1994-04-1845046145046010,0004,600
1994-04-1545045044544813,0004,480
1994-04-1446546545145120,0004,510
1994-04-134704704604605,0004,600
1994-04-1246446946346912,0004,690
1994-04-114704744704747,0004,740
1994-04-0847047046546513,0004,650
1994-04-074654674654657,0004,650
1994-04-064504504454455,0004,450
1994-04-054444454364367,0004,360
1994-04-044544544544542,0004,540
1994-03-3144544944444910,0004,490
1994-03-304494504494505,0004,500
1994-03-2945045045045013,0004,500
1994-03-2545045042542519,0004,250
1994-03-2445845844544519,0004,450
1994-03-2346546545345328,0004,530
1994-03-2247547546046039,0004,600
1994-03-1847547546546534,0004,650
1994-03-1746048046048024,0004,800
1994-03-164564644564609,0004,600
1994-03-1546046545545524,0004,550
1994-03-1444846444546017,0004,600
1994-03-1144045044045055,0004,500
1994-03-1044445044445018,0004,500
1994-03-0943544543544528,0004,450
1994-03-0843643643343429,0004,340
1994-03-0742143542143588,0004,350
1994-03-04425425422422140,0004,220
1994-03-0342542542042556,0004,250
1994-03-024354354354356,0004,350
1994-03-014314324314318,0004,310
1994-02-2841241641041621,0004,160
1994-02-2541641640740719,0004,070
1994-02-244154154154153,0004,150
1994-02-234034104034105,0004,100
1994-02-2240340340340321,0004,030
1994-02-2139339839339827,0003,980
1994-02-183983983933938,0003,930
1994-02-1741041039839815,0003,980
1994-02-164104104084085,0004,080
1994-02-154224224044045,0004,040
1994-02-144224224174188,0004,180
1994-02-1042842842042127,0004,210
1994-02-0943943943043012,0004,300
1994-02-0842742942742911,0004,290
1994-02-0741841841041013,0004,100
1994-02-0443543542842815,0004,280
1994-02-0342843842843010,0004,300
1994-02-0242542541342562,0004,250
1994-02-0145045042542566,0004,250
1994-01-314204404204408,0004,400
1994-01-284204204204201,0004,200
1994-01-274204204194194,0004,190
1994-01-264254254244257,0004,250
1994-01-2540042040042011,0004,200
1994-01-2143043043043030,0004,300
1994-01-2041644041544019,0004,400
1994-01-194014074014079,0004,070
1994-01-184084084084085,0004,080
1994-01-1741041040940913,0004,090
1994-01-143954003954002,0004,000
1994-01-133914003914007,0004,000
1994-01-123813903813907,0003,900
1994-01-1138138638038011,0003,800
1994-01-1038038137238013,0003,800
1994-01-073723733723725,0003,720
1994-01-053653653653656,0003,650
1994-01-043773773703702,0003,700

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