6138 ダイジェット工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 420 | 420 | 415 | 415 | 5,000 | 4,150 |
| 1995-12-28 | 430 | 430 | 427 | 427 | 7,000 | 4,270 |
| 1995-12-27 | 410 | 425 | 410 | 425 | 52,000 | 4,250 |
| 1995-12-26 | 410 | 410 | 410 | 410 | 21,000 | 4,100 |
| 1995-12-25 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1995-12-22 | 418 | 418 | 405 | 405 | 15,000 | 4,050 |
| 1995-12-21 | 406 | 420 | 406 | 420 | 23,000 | 4,200 |
| 1995-12-20 | 400 | 405 | 400 | 405 | 29,000 | 4,050 |
| 1995-12-19 | 405 | 405 | 395 | 395 | 20,000 | 3,950 |
| 1995-12-18 | 405 | 410 | 400 | 410 | 22,000 | 4,100 |
| 1995-12-15 | 401 | 404 | 400 | 400 | 39,000 | 4,000 |
| 1995-12-14 | 409 | 409 | 400 | 400 | 22,000 | 4,000 |
| 1995-12-13 | 405 | 409 | 405 | 409 | 4,000 | 4,090 |
| 1995-12-12 | 412 | 412 | 400 | 400 | 33,000 | 4,000 |
| 1995-12-11 | 400 | 410 | 400 | 408 | 21,000 | 4,080 |
| 1995-12-08 | 380 | 397 | 380 | 397 | 33,000 | 3,970 |
| 1995-12-07 | 380 | 385 | 380 | 385 | 16,000 | 3,850 |
| 1995-12-06 | 377 | 382 | 377 | 380 | 16,000 | 3,800 |
| 1995-12-05 | 380 | 380 | 366 | 367 | 19,000 | 3,670 |
| 1995-12-04 | 376 | 380 | 375 | 375 | 34,000 | 3,750 |
| 1995-12-01 | 365 | 375 | 365 | 375 | 34,000 | 3,750 |
| 1995-11-30 | 351 | 365 | 351 | 365 | 22,000 | 3,650 |
| 1995-11-29 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1995-11-28 | 340 | 340 | 336 | 336 | 72,000 | 3,360 |
| 1995-11-27 | 337 | 340 | 336 | 339 | 89,000 | 3,390 |
| 1995-11-24 | 350 | 353 | 316 | 325 | 60,000 | 3,250 |
| 1995-11-22 | 353 | 355 | 350 | 350 | 38,000 | 3,500 |
| 1995-11-21 | 355 | 355 | 350 | 355 | 36,000 | 3,550 |
| 1995-11-20 | 351 | 355 | 350 | 354 | 64,000 | 3,540 |
| 1995-11-17 | 355 | 360 | 350 | 350 | 36,000 | 3,500 |
| 1995-11-16 | 363 | 363 | 360 | 360 | 2,000 | 3,600 |
| 1995-11-15 | 373 | 373 | 363 | 363 | 23,000 | 3,630 |
| 1995-11-14 | 379 | 379 | 370 | 375 | 3,000 | 3,750 |
| 1995-11-13 | 385 | 385 | 384 | 384 | 15,000 | 3,840 |
| 1995-11-10 | 390 | 390 | 385 | 385 | 18,000 | 3,850 |
| 1995-11-09 | 384 | 384 | 380 | 383 | 8,000 | 3,830 |
| 1995-11-08 | 364 | 379 | 364 | 379 | 8,000 | 3,790 |
| 1995-11-07 | 365 | 365 | 362 | 362 | 5,000 | 3,620 |
| 1995-11-06 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1995-11-02 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1995-10-30 | 365 | 365 | 360 | 360 | 6,000 | 3,600 |
| 1995-10-27 | 360 | 361 | 360 | 360 | 15,000 | 3,600 |
| 1995-10-26 | 375 | 375 | 375 | 375 | 15,000 | 3,750 |
| 1995-10-25 | 380 | 385 | 380 | 385 | 7,000 | 3,850 |
| 1995-10-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-10-23 | 380 | 380 | 376 | 376 | 4,000 | 3,760 |
| 1995-10-20 | 380 | 395 | 380 | 390 | 29,000 | 3,900 |
| 1995-10-19 | 377 | 377 | 377 | 377 | 6,000 | 3,770 |
| 1995-10-17 | 378 | 378 | 377 | 377 | 2,000 | 3,770 |
| 1995-10-16 | 380 | 380 | 379 | 379 | 3,000 | 3,790 |
| 1995-10-13 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1995-10-12 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1995-10-11 | 380 | 380 | 376 | 376 | 24,000 | 3,760 |
| 1995-10-09 | 380 | 390 | 380 | 380 | 15,000 | 3,800 |
| 1995-10-06 | 371 | 376 | 371 | 375 | 17,000 | 3,750 |
| 1995-10-05 | 396 | 396 | 386 | 386 | 12,000 | 3,860 |
| 1995-10-04 | 385 | 398 | 385 | 396 | 82,000 | 3,960 |
| 1995-10-03 | 398 | 398 | 385 | 385 | 7,000 | 3,850 |
| 1995-10-02 | 399 | 399 | 398 | 399 | 14,000 | 3,990 |
| 1995-09-29 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1995-09-28 | 400 | 400 | 399 | 399 | 46,000 | 3,990 |
| 1995-09-27 | 394 | 400 | 394 | 399 | 24,000 | 3,990 |
| 1995-09-26 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1995-09-25 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 1995-09-22 | 406 | 406 | 395 | 397 | 38,000 | 3,970 |
| 1995-09-21 | 407 | 407 | 402 | 402 | 11,000 | 4,020 |
| 1995-09-20 | 405 | 413 | 405 | 406 | 70,000 | 4,060 |
| 1995-09-19 | 405 | 405 | 396 | 400 | 15,000 | 4,000 |
| 1995-09-18 | 400 | 404 | 398 | 404 | 49,000 | 4,040 |
| 1995-09-14 | 391 | 400 | 391 | 400 | 12,000 | 4,000 |
| 1995-09-13 | 390 | 390 | 387 | 387 | 15,000 | 3,870 |
| 1995-09-12 | 391 | 395 | 390 | 390 | 19,000 | 3,900 |
| 1995-09-11 | 390 | 390 | 389 | 390 | 19,000 | 3,900 |
| 1995-09-08 | 387 | 390 | 387 | 390 | 7,000 | 3,900 |
| 1995-09-06 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1995-09-05 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1995-09-04 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1995-09-01 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 1995-08-31 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1995-08-30 | 396 | 401 | 396 | 401 | 16,000 | 4,010 |
| 1995-08-29 | 391 | 391 | 390 | 390 | 19,000 | 3,900 |
| 1995-08-28 | 392 | 392 | 390 | 390 | 8,000 | 3,900 |
| 1995-08-25 | 394 | 394 | 392 | 392 | 12,000 | 3,920 |
| 1995-08-24 | 394 | 394 | 392 | 392 | 6,000 | 3,920 |
| 1995-08-23 | 397 | 397 | 392 | 392 | 11,000 | 3,920 |
| 1995-08-22 | 403 | 403 | 402 | 402 | 25,000 | 4,020 |
| 1995-08-21 | 400 | 409 | 400 | 409 | 30,000 | 4,090 |
| 1995-08-18 | 399 | 404 | 396 | 396 | 7,000 | 3,960 |
| 1995-08-17 | 401 | 404 | 400 | 404 | 4,000 | 4,040 |
| 1995-08-16 | 391 | 411 | 391 | 411 | 30,000 | 4,110 |
| 1995-08-15 | 400 | 400 | 389 | 390 | 10,000 | 3,900 |
| 1995-08-11 | 387 | 390 | 387 | 390 | 3,000 | 3,900 |
| 1995-08-10 | 386 | 386 | 385 | 385 | 14,000 | 3,850 |
| 1995-08-09 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1995-08-04 | 386 | 395 | 386 | 395 | 6,000 | 3,950 |
| 1995-08-03 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1995-08-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-08-01 | 395 | 395 | 380 | 380 | 19,000 | 3,800 |
| 1995-07-31 | 380 | 395 | 380 | 395 | 3,000 | 3,950 |
| 1995-07-28 | 390 | 390 | 390 | 390 | 12,000 | 3,900 |
| 1995-07-27 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1995-07-26 | 380 | 385 | 380 | 380 | 13,000 | 3,800 |
| 1995-07-21 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-07-20 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1995-07-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-07-18 | 380 | 380 | 376 | 376 | 2,000 | 3,760 |
| 1995-07-17 | 375 | 375 | 375 | 375 | 7,000 | 3,750 |
| 1995-07-14 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1995-07-13 | 375 | 380 | 375 | 375 | 19,000 | 3,750 |
| 1995-07-12 | 371 | 375 | 371 | 375 | 2,000 | 3,750 |
| 1995-07-11 | 375 | 375 | 370 | 370 | 8,000 | 3,700 |
| 1995-07-10 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-07-07 | 340 | 350 | 340 | 350 | 4,000 | 3,500 |
| 1995-07-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-07-04 | 340 | 340 | 335 | 335 | 4,000 | 3,350 |
| 1995-07-03 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1995-06-30 | 340 | 360 | 340 | 360 | 16,000 | 3,600 |
| 1995-06-29 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-06-28 | 320 | 330 | 320 | 330 | 4,000 | 3,300 |
| 1995-06-27 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 1995-06-26 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1995-06-22 | 300 | 300 | 300 | 300 | 14,000 | 3,000 |
| 1995-06-21 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1995-06-20 | 301 | 305 | 300 | 300 | 13,000 | 3,000 |
| 1995-06-19 | 284 | 290 | 284 | 290 | 9,000 | 2,900 |
| 1995-06-15 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 1995-06-14 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1995-06-13 | 286 | 286 | 283 | 283 | 3,000 | 2,830 |
| 1995-06-12 | 286 | 286 | 286 | 286 | 7,000 | 2,860 |
| 1995-06-09 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1995-06-08 | 296 | 296 | 290 | 291 | 5,000 | 2,910 |
| 1995-06-07 | 306 | 306 | 301 | 301 | 4,000 | 3,010 |
| 1995-06-06 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1995-06-05 | 302 | 303 | 302 | 303 | 2,000 | 3,030 |
| 1995-06-02 | 306 | 306 | 301 | 301 | 14,000 | 3,010 |
| 1995-06-01 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1995-05-31 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-05-30 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1995-05-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-05-25 | 356 | 356 | 355 | 355 | 3,000 | 3,550 |
| 1995-05-22 | 370 | 370 | 370 | 370 | 31,000 | 3,700 |
| 1995-05-17 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1995-05-16 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1995-05-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-05-12 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1995-05-10 | 389 | 389 | 383 | 383 | 2,000 | 3,830 |
| 1995-05-09 | 387 | 390 | 387 | 390 | 2,000 | 3,900 |
| 1995-05-08 | 398 | 402 | 398 | 402 | 3,000 | 4,020 |
| 1995-05-02 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1995-04-27 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1995-04-26 | 404 | 404 | 404 | 404 | 24,000 | 4,040 |
| 1995-04-25 | 401 | 409 | 401 | 409 | 8,000 | 4,090 |
| 1995-04-24 | 406 | 406 | 401 | 401 | 6,000 | 4,010 |
| 1995-04-21 | 406 | 406 | 406 | 406 | 5,000 | 4,060 |
| 1995-04-20 | 401 | 401 | 401 | 401 | 28,000 | 4,010 |
| 1995-04-18 | 405 | 406 | 405 | 406 | 3,000 | 4,060 |
| 1995-04-17 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1995-04-14 | 406 | 406 | 405 | 405 | 4,000 | 4,050 |
| 1995-04-13 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1995-04-12 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1995-04-11 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1995-04-10 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1995-04-07 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 1995-04-06 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-04-05 | 391 | 391 | 390 | 390 | 5,000 | 3,900 |
| 1995-04-04 | 384 | 384 | 384 | 384 | 6,000 | 3,840 |
| 1995-04-03 | 399 | 399 | 399 | 399 | 6,000 | 3,990 |
| 1995-03-31 | 406 | 410 | 406 | 409 | 45,000 | 4,090 |
| 1995-03-30 | 409 | 409 | 405 | 406 | 51,000 | 4,060 |
| 1995-03-29 | 410 | 410 | 410 | 410 | 20,000 | 4,100 |
| 1995-03-28 | 405 | 409 | 400 | 405 | 23,000 | 4,050 |
| 1995-03-27 | 385 | 400 | 385 | 400 | 14,000 | 4,000 |
| 1995-03-24 | 381 | 383 | 381 | 383 | 22,000 | 3,830 |
| 1995-03-23 | 380 | 381 | 380 | 381 | 7,000 | 3,810 |
| 1995-03-22 | 372 | 380 | 372 | 380 | 16,000 | 3,800 |
| 1995-03-20 | 370 | 371 | 370 | 371 | 23,000 | 3,710 |
| 1995-03-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-03-13 | 382 | 383 | 382 | 382 | 14,000 | 3,820 |
| 1995-03-10 | 383 | 383 | 383 | 383 | 15,000 | 3,830 |
| 1995-03-09 | 383 | 384 | 383 | 384 | 5,000 | 3,840 |
| 1995-03-08 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 1995-03-07 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1995-03-06 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 1995-03-03 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-03-02 | 383 | 385 | 383 | 385 | 6,000 | 3,850 |
| 1995-03-01 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1995-02-28 | 387 | 387 | 371 | 371 | 4,000 | 3,710 |
| 1995-02-27 | 396 | 396 | 390 | 390 | 16,000 | 3,900 |
| 1995-02-24 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1995-02-23 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1995-02-22 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1995-02-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-02-20 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-02-17 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1995-02-16 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1995-02-15 | 387 | 387 | 387 | 387 | 6,000 | 3,870 |
| 1995-02-14 | 387 | 387 | 387 | 387 | 6,000 | 3,870 |
| 1995-02-10 | 376 | 382 | 376 | 382 | 8,000 | 3,820 |
| 1995-02-09 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1995-02-07 | 375 | 380 | 370 | 370 | 24,000 | 3,700 |
| 1995-02-06 | 380 | 380 | 372 | 375 | 58,000 | 3,750 |
| 1995-02-03 | 375 | 375 | 374 | 374 | 44,000 | 3,740 |
| 1995-02-02 | 390 | 390 | 384 | 385 | 40,000 | 3,850 |
| 1995-02-01 | 400 | 400 | 394 | 394 | 64,000 | 3,940 |
| 1995-01-31 | 403 | 405 | 400 | 404 | 67,000 | 4,040 |
| 1995-01-30 | 406 | 406 | 405 | 405 | 15,000 | 4,050 |
| 1995-01-27 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1995-01-26 | 435 | 435 | 430 | 430 | 15,000 | 4,300 |
| 1995-01-25 | 434 | 440 | 434 | 440 | 29,000 | 4,400 |
| 1995-01-23 | 446 | 446 | 446 | 446 | 18,000 | 4,460 |
| 1995-01-20 | 446 | 446 | 446 | 446 | 8,000 | 4,460 |
| 1995-01-19 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 1995-01-13 | 447 | 447 | 446 | 446 | 7,000 | 4,460 |
| 1995-01-12 | 436 | 445 | 436 | 441 | 12,000 | 4,410 |
| 1995-01-11 | 435 | 435 | 430 | 435 | 14,000 | 4,350 |
| 1995-01-10 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 1995-01-06 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 1995-01-05 | 453 | 453 | 453 | 453 | 9,000 | 4,530 |
| 1995-01-04 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
