6138 ダイジェット工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 1996-12-27 | 310 | 311 | 308 | 311 | 4,000 | 3,110 |
| 1996-12-26 | 328 | 328 | 303 | 303 | 17,000 | 3,030 |
| 1996-12-25 | 330 | 330 | 327 | 327 | 9,000 | 3,270 |
| 1996-12-24 | 334 | 334 | 324 | 328 | 40,000 | 3,280 |
| 1996-12-20 | 330 | 335 | 330 | 330 | 27,000 | 3,300 |
| 1996-12-19 | 340 | 340 | 330 | 330 | 4,000 | 3,300 |
| 1996-12-18 | 335 | 340 | 335 | 340 | 11,000 | 3,400 |
| 1996-12-17 | 353 | 353 | 340 | 340 | 10,000 | 3,400 |
| 1996-12-16 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1996-12-13 | 340 | 341 | 340 | 341 | 11,000 | 3,410 |
| 1996-12-12 | 342 | 345 | 342 | 342 | 12,000 | 3,420 |
| 1996-12-11 | 344 | 360 | 344 | 360 | 7,000 | 3,600 |
| 1996-12-10 | 341 | 344 | 341 | 344 | 3,000 | 3,440 |
| 1996-12-09 | 337 | 338 | 336 | 336 | 7,000 | 3,360 |
| 1996-12-06 | 345 | 345 | 336 | 336 | 10,000 | 3,360 |
| 1996-12-05 | 341 | 341 | 330 | 330 | 13,000 | 3,300 |
| 1996-12-04 | 354 | 354 | 350 | 350 | 8,000 | 3,500 |
| 1996-12-03 | 371 | 371 | 360 | 364 | 14,000 | 3,640 |
| 1996-11-29 | 378 | 380 | 378 | 378 | 7,000 | 3,780 |
| 1996-11-28 | 378 | 378 | 378 | 378 | 7,000 | 3,780 |
| 1996-11-27 | 376 | 376 | 376 | 376 | 11,000 | 3,760 |
| 1996-11-26 | 376 | 379 | 376 | 376 | 8,000 | 3,760 |
| 1996-11-25 | 377 | 377 | 377 | 377 | 7,000 | 3,770 |
| 1996-11-22 | 376 | 377 | 376 | 377 | 40,000 | 3,770 |
| 1996-11-21 | 380 | 380 | 376 | 376 | 24,000 | 3,760 |
| 1996-11-20 | 380 | 381 | 380 | 380 | 17,000 | 3,800 |
| 1996-11-19 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1996-11-18 | 381 | 381 | 365 | 381 | 33,000 | 3,810 |
| 1996-11-15 | 385 | 410 | 381 | 381 | 65,000 | 3,810 |
| 1996-11-14 | 385 | 385 | 379 | 381 | 23,000 | 3,810 |
| 1996-11-13 | 395 | 395 | 385 | 385 | 9,000 | 3,850 |
| 1996-11-12 | 386 | 405 | 386 | 401 | 21,000 | 4,010 |
| 1996-11-11 | 385 | 388 | 385 | 386 | 8,000 | 3,860 |
| 1996-11-08 | 385 | 385 | 381 | 384 | 21,000 | 3,840 |
| 1996-11-07 | 387 | 387 | 382 | 386 | 30,000 | 3,860 |
| 1996-11-06 | 385 | 385 | 381 | 381 | 4,000 | 3,810 |
| 1996-11-05 | 408 | 408 | 390 | 390 | 11,000 | 3,900 |
| 1996-11-01 | 388 | 393 | 388 | 393 | 4,000 | 3,930 |
| 1996-10-31 | 398 | 400 | 387 | 387 | 9,000 | 3,870 |
| 1996-10-30 | 398 | 399 | 398 | 398 | 10,000 | 3,980 |
| 1996-10-29 | 393 | 393 | 393 | 393 | 6,000 | 3,930 |
| 1996-10-28 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1996-10-25 | 386 | 393 | 384 | 393 | 15,000 | 3,930 |
| 1996-10-24 | 381 | 385 | 381 | 381 | 73,000 | 3,810 |
| 1996-10-23 | 407 | 407 | 390 | 390 | 41,000 | 3,900 |
| 1996-10-22 | 411 | 417 | 411 | 416 | 24,000 | 4,160 |
| 1996-10-21 | 419 | 419 | 416 | 416 | 13,000 | 4,160 |
| 1996-10-18 | 403 | 419 | 403 | 419 | 11,000 | 4,190 |
| 1996-10-17 | 400 | 400 | 399 | 400 | 17,000 | 4,000 |
| 1996-10-16 | 403 | 403 | 400 | 400 | 19,000 | 4,000 |
| 1996-10-15 | 400 | 403 | 397 | 397 | 22,000 | 3,970 |
| 1996-10-14 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1996-10-11 | 411 | 411 | 406 | 406 | 5,000 | 4,060 |
| 1996-10-09 | 413 | 413 | 412 | 412 | 38,000 | 4,120 |
| 1996-10-08 | 413 | 418 | 413 | 413 | 13,000 | 4,130 |
| 1996-10-07 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1996-10-04 | 414 | 414 | 411 | 411 | 15,000 | 4,110 |
| 1996-10-03 | 420 | 420 | 419 | 419 | 6,000 | 4,190 |
| 1996-10-02 | 428 | 428 | 420 | 420 | 6,000 | 4,200 |
| 1996-10-01 | 425 | 425 | 423 | 423 | 20,000 | 4,230 |
| 1996-09-30 | 430 | 430 | 425 | 425 | 12,000 | 4,250 |
| 1996-09-27 | 440 | 440 | 439 | 439 | 6,000 | 4,390 |
| 1996-09-26 | 435 | 435 | 430 | 430 | 6,000 | 4,300 |
| 1996-09-25 | 430 | 435 | 430 | 435 | 7,000 | 4,350 |
| 1996-09-24 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-09-20 | 430 | 440 | 430 | 440 | 34,000 | 4,400 |
| 1996-09-19 | 437 | 437 | 422 | 422 | 2,000 | 4,220 |
| 1996-09-18 | 438 | 439 | 438 | 439 | 5,000 | 4,390 |
| 1996-09-17 | 414 | 414 | 414 | 414 | 5,000 | 4,140 |
| 1996-09-13 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1996-09-11 | 416 | 416 | 414 | 414 | 13,000 | 4,140 |
| 1996-09-10 | 414 | 414 | 414 | 414 | 3,000 | 4,140 |
| 1996-09-09 | 416 | 416 | 410 | 410 | 2,000 | 4,100 |
| 1996-09-06 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1996-09-05 | 418 | 418 | 410 | 418 | 54,000 | 4,180 |
| 1996-09-04 | 416 | 418 | 410 | 418 | 74,000 | 4,180 |
| 1996-09-03 | 426 | 426 | 415 | 418 | 5,000 | 4,180 |
| 1996-08-30 | 426 | 426 | 426 | 426 | 4,000 | 4,260 |
| 1996-08-29 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1996-08-28 | 440 | 440 | 420 | 421 | 38,000 | 4,210 |
| 1996-08-27 | 435 | 438 | 435 | 438 | 7,000 | 4,380 |
| 1996-08-23 | 463 | 463 | 463 | 463 | 21,000 | 4,630 |
| 1996-08-22 | 445 | 449 | 445 | 449 | 12,000 | 4,490 |
| 1996-08-21 | 444 | 444 | 440 | 440 | 5,000 | 4,400 |
| 1996-08-20 | 431 | 440 | 431 | 440 | 27,000 | 4,400 |
| 1996-08-19 | 423 | 427 | 423 | 427 | 12,000 | 4,270 |
| 1996-08-16 | 419 | 419 | 419 | 419 | 9,000 | 4,190 |
| 1996-08-15 | 415 | 415 | 412 | 415 | 13,000 | 4,150 |
| 1996-08-14 | 411 | 415 | 411 | 411 | 11,000 | 4,110 |
| 1996-08-13 | 411 | 414 | 411 | 411 | 12,000 | 4,110 |
| 1996-08-12 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 1996-08-09 | 411 | 411 | 410 | 410 | 17,000 | 4,100 |
| 1996-08-08 | 420 | 420 | 411 | 411 | 19,000 | 4,110 |
| 1996-08-07 | 432 | 432 | 420 | 420 | 26,000 | 4,200 |
| 1996-08-06 | 440 | 440 | 432 | 432 | 56,000 | 4,320 |
| 1996-08-05 | 445 | 445 | 440 | 440 | 106,000 | 4,400 |
| 1996-08-02 | 441 | 445 | 440 | 445 | 8,000 | 4,450 |
| 1996-08-01 | 445 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1996-07-31 | 440 | 440 | 440 | 440 | 16,000 | 4,400 |
| 1996-07-30 | 441 | 441 | 440 | 440 | 7,000 | 4,400 |
| 1996-07-29 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-07-26 | 445 | 445 | 441 | 441 | 11,000 | 4,410 |
| 1996-07-25 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1996-07-24 | 455 | 455 | 440 | 440 | 8,000 | 4,400 |
| 1996-07-23 | 470 | 470 | 455 | 455 | 23,000 | 4,550 |
| 1996-07-22 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1996-07-19 | 464 | 465 | 460 | 465 | 16,000 | 4,650 |
| 1996-07-18 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1996-07-17 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-07-16 | 464 | 464 | 460 | 460 | 7,000 | 4,600 |
| 1996-07-15 | 469 | 469 | 467 | 467 | 3,000 | 4,670 |
| 1996-07-12 | 475 | 475 | 469 | 469 | 9,000 | 4,690 |
| 1996-07-11 | 481 | 481 | 480 | 480 | 7,000 | 4,800 |
| 1996-07-10 | 485 | 488 | 481 | 481 | 28,000 | 4,810 |
| 1996-07-09 | 486 | 487 | 482 | 485 | 13,000 | 4,850 |
| 1996-07-08 | 490 | 493 | 479 | 480 | 44,000 | 4,800 |
| 1996-07-05 | 486 | 495 | 485 | 495 | 34,000 | 4,950 |
| 1996-07-04 | 490 | 490 | 490 | 490 | 15,000 | 4,900 |
| 1996-07-03 | 496 | 496 | 490 | 490 | 3,000 | 4,900 |
| 1996-07-02 | 500 | 500 | 496 | 496 | 6,000 | 4,960 |
| 1996-07-01 | 496 | 500 | 496 | 496 | 14,000 | 4,960 |
| 1996-06-28 | 497 | 500 | 495 | 499 | 10,000 | 4,990 |
| 1996-06-27 | 500 | 500 | 490 | 490 | 22,000 | 4,900 |
| 1996-06-26 | 517 | 517 | 485 | 485 | 14,000 | 4,850 |
| 1996-06-25 | 494 | 520 | 490 | 520 | 56,000 | 5,200 |
| 1996-06-24 | 476 | 492 | 474 | 492 | 41,000 | 4,920 |
| 1996-06-21 | 483 | 483 | 470 | 471 | 12,000 | 4,710 |
| 1996-06-20 | 499 | 499 | 490 | 490 | 39,000 | 4,900 |
| 1996-06-19 | 485 | 490 | 485 | 490 | 8,000 | 4,900 |
| 1996-06-18 | 483 | 483 | 475 | 479 | 21,000 | 4,790 |
| 1996-06-17 | 489 | 489 | 475 | 475 | 28,000 | 4,750 |
| 1996-06-14 | 462 | 489 | 462 | 480 | 94,000 | 4,800 |
| 1996-06-13 | 460 | 460 | 452 | 452 | 107,000 | 4,520 |
| 1996-06-12 | 460 | 463 | 450 | 450 | 80,000 | 4,500 |
| 1996-06-11 | 455 | 458 | 454 | 455 | 10,000 | 4,550 |
| 1996-06-10 | 475 | 475 | 455 | 455 | 11,000 | 4,550 |
| 1996-06-07 | 477 | 477 | 475 | 475 | 9,000 | 4,750 |
| 1996-06-06 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1996-06-05 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1996-06-04 | 483 | 483 | 475 | 475 | 3,000 | 4,750 |
| 1996-06-03 | 485 | 485 | 468 | 468 | 16,000 | 4,680 |
| 1996-05-31 | 486 | 488 | 485 | 485 | 19,000 | 4,850 |
| 1996-05-30 | 491 | 491 | 491 | 491 | 10,000 | 4,910 |
| 1996-05-29 | 491 | 495 | 490 | 491 | 13,000 | 4,910 |
| 1996-05-28 | 498 | 498 | 485 | 485 | 4,000 | 4,850 |
| 1996-05-27 | 489 | 493 | 488 | 488 | 17,000 | 4,880 |
| 1996-05-24 | 488 | 500 | 485 | 488 | 39,000 | 4,880 |
| 1996-05-23 | 495 | 495 | 483 | 483 | 56,000 | 4,830 |
| 1996-05-22 | 519 | 519 | 480 | 480 | 106,000 | 4,800 |
| 1996-05-21 | 519 | 519 | 500 | 500 | 89,000 | 5,000 |
| 1996-05-20 | 519 | 527 | 519 | 519 | 71,000 | 5,190 |
| 1996-05-17 | 530 | 536 | 520 | 521 | 87,000 | 5,210 |
| 1996-05-16 | 530 | 550 | 520 | 520 | 145,000 | 5,200 |
| 1996-05-15 | 514 | 523 | 514 | 518 | 121,000 | 5,180 |
| 1996-05-14 | 499 | 510 | 499 | 505 | 19,000 | 5,050 |
| 1996-05-13 | 520 | 520 | 510 | 510 | 30,000 | 5,100 |
| 1996-05-10 | 511 | 516 | 510 | 510 | 28,000 | 5,100 |
| 1996-05-09 | 520 | 520 | 510 | 510 | 29,000 | 5,100 |
| 1996-05-08 | 502 | 515 | 502 | 510 | 35,000 | 5,100 |
| 1996-05-07 | 505 | 505 | 501 | 501 | 15,000 | 5,010 |
| 1996-05-02 | 497 | 510 | 497 | 506 | 25,000 | 5,060 |
| 1996-05-01 | 511 | 511 | 495 | 495 | 51,000 | 4,950 |
| 1996-04-30 | 504 | 510 | 500 | 505 | 30,000 | 5,050 |
| 1996-04-26 | 522 | 529 | 510 | 510 | 87,000 | 5,100 |
| 1996-04-25 | 544 | 549 | 521 | 521 | 295,000 | 5,210 |
| 1996-04-24 | 510 | 538 | 498 | 538 | 607,000 | 5,380 |
| 1996-04-23 | 486 | 520 | 486 | 514 | 422,000 | 5,140 |
| 1996-04-22 | 480 | 485 | 480 | 482 | 96,000 | 4,820 |
| 1996-04-19 | 470 | 485 | 470 | 485 | 8,000 | 4,850 |
| 1996-04-18 | 484 | 486 | 478 | 478 | 20,000 | 4,780 |
| 1996-04-17 | 495 | 499 | 484 | 484 | 58,000 | 4,840 |
| 1996-04-16 | 502 | 507 | 500 | 500 | 62,000 | 5,000 |
| 1996-04-15 | 500 | 509 | 500 | 500 | 109,000 | 5,000 |
| 1996-04-12 | 498 | 499 | 487 | 487 | 60,000 | 4,870 |
| 1996-04-11 | 485 | 494 | 482 | 482 | 47,000 | 4,820 |
| 1996-04-10 | 483 | 495 | 480 | 480 | 92,000 | 4,800 |
| 1996-04-09 | 460 | 484 | 460 | 484 | 144,000 | 4,840 |
| 1996-04-08 | 458 | 460 | 458 | 460 | 8,000 | 4,600 |
| 1996-04-05 | 455 | 460 | 455 | 460 | 10,000 | 4,600 |
| 1996-04-04 | 451 | 465 | 451 | 465 | 35,000 | 4,650 |
| 1996-04-03 | 448 | 450 | 443 | 450 | 52,000 | 4,500 |
| 1996-04-02 | 440 | 440 | 435 | 438 | 12,000 | 4,380 |
| 1996-04-01 | 440 | 450 | 440 | 450 | 17,000 | 4,500 |
| 1996-03-29 | 435 | 435 | 430 | 430 | 49,000 | 4,300 |
| 1996-03-28 | 431 | 431 | 426 | 430 | 17,000 | 4,300 |
| 1996-03-27 | 430 | 430 | 430 | 430 | 16,000 | 4,300 |
| 1996-03-26 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1996-03-25 | 442 | 442 | 435 | 435 | 9,000 | 4,350 |
| 1996-03-22 | 434 | 440 | 434 | 440 | 29,000 | 4,400 |
| 1996-03-21 | 434 | 434 | 430 | 430 | 5,000 | 4,300 |
| 1996-03-19 | 414 | 414 | 414 | 414 | 9,000 | 4,140 |
| 1996-03-18 | 396 | 397 | 394 | 394 | 30,000 | 3,940 |
| 1996-03-15 | 397 | 398 | 391 | 394 | 40,000 | 3,940 |
| 1996-03-14 | 396 | 397 | 396 | 397 | 4,000 | 3,970 |
| 1996-03-13 | 397 | 397 | 397 | 397 | 5,000 | 3,970 |
| 1996-03-12 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1996-03-11 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1996-03-08 | 410 | 410 | 405 | 405 | 7,000 | 4,050 |
| 1996-03-07 | 420 | 421 | 415 | 415 | 13,000 | 4,150 |
| 1996-03-06 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1996-03-05 | 424 | 424 | 415 | 420 | 9,000 | 4,200 |
| 1996-03-04 | 422 | 422 | 421 | 421 | 2,000 | 4,210 |
| 1996-03-01 | 415 | 421 | 415 | 420 | 10,000 | 4,200 |
| 1996-02-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1996-02-28 | 420 | 435 | 420 | 420 | 14,000 | 4,200 |
| 1996-02-27 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1996-02-26 | 430 | 430 | 430 | 430 | 14,000 | 4,300 |
| 1996-02-22 | 420 | 425 | 420 | 425 | 5,000 | 4,250 |
| 1996-02-21 | 425 | 425 | 425 | 425 | 9,000 | 4,250 |
| 1996-02-20 | 426 | 426 | 425 | 425 | 4,000 | 4,250 |
| 1996-02-19 | 424 | 424 | 420 | 420 | 2,000 | 4,200 |
| 1996-02-16 | 426 | 426 | 426 | 426 | 4,000 | 4,260 |
| 1996-02-15 | 430 | 430 | 428 | 428 | 11,000 | 4,280 |
| 1996-02-14 | 440 | 445 | 426 | 445 | 6,000 | 4,450 |
| 1996-02-13 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-02-09 | 449 | 450 | 444 | 445 | 12,000 | 4,450 |
| 1996-02-08 | 445 | 450 | 445 | 449 | 17,000 | 4,490 |
| 1996-02-07 | 450 | 459 | 450 | 450 | 18,000 | 4,500 |
| 1996-02-06 | 451 | 451 | 445 | 450 | 26,000 | 4,500 |
| 1996-02-05 | 453 | 453 | 452 | 452 | 9,000 | 4,520 |
| 1996-02-02 | 451 | 463 | 450 | 452 | 20,000 | 4,520 |
| 1996-02-01 | 445 | 450 | 445 | 448 | 35,000 | 4,480 |
| 1996-01-31 | 450 | 450 | 439 | 439 | 14,000 | 4,390 |
| 1996-01-30 | 435 | 450 | 431 | 445 | 38,000 | 4,450 |
| 1996-01-29 | 422 | 435 | 422 | 435 | 18,000 | 4,350 |
| 1996-01-26 | 428 | 428 | 421 | 421 | 10,000 | 4,210 |
| 1996-01-25 | 430 | 430 | 425 | 428 | 23,000 | 4,280 |
| 1996-01-24 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1996-01-23 | 420 | 423 | 420 | 420 | 8,000 | 4,200 |
| 1996-01-22 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1996-01-19 | 417 | 417 | 417 | 417 | 5,000 | 4,170 |
| 1996-01-18 | 424 | 424 | 420 | 420 | 2,000 | 4,200 |
| 1996-01-17 | 417 | 425 | 417 | 425 | 4,000 | 4,250 |
| 1996-01-16 | 410 | 420 | 410 | 415 | 8,000 | 4,150 |
| 1996-01-12 | 421 | 421 | 415 | 420 | 7,000 | 4,200 |
| 1996-01-11 | 420 | 421 | 420 | 420 | 9,000 | 4,200 |
| 1996-01-10 | 430 | 433 | 430 | 431 | 19,000 | 4,310 |
| 1996-01-09 | 420 | 425 | 420 | 425 | 11,000 | 4,250 |
| 1996-01-08 | 424 | 424 | 420 | 423 | 6,000 | 4,230 |
| 1996-01-05 | 428 | 428 | 424 | 424 | 5,000 | 4,240 |
| 1996-01-04 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
