6138 ダイジェット工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1997-12-29 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1997-12-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1997-12-25 | 180 | 183 | 172 | 172 | 10,000 | 1,720 |
| 1997-12-24 | 175 | 175 | 170 | 170 | 13,000 | 1,700 |
| 1997-12-22 | 160 | 185 | 160 | 185 | 60,000 | 1,850 |
| 1997-12-19 | 170 | 170 | 160 | 160 | 14,000 | 1,600 |
| 1997-12-17 | 183 | 183 | 180 | 180 | 5,000 | 1,800 |
| 1997-12-16 | 184 | 184 | 180 | 182 | 6,000 | 1,820 |
| 1997-12-15 | 175 | 175 | 174 | 174 | 5,000 | 1,740 |
| 1997-12-12 | 187 | 187 | 165 | 165 | 18,000 | 1,650 |
| 1997-12-10 | 199 | 199 | 191 | 191 | 18,000 | 1,910 |
| 1997-12-09 | 187 | 189 | 187 | 189 | 3,000 | 1,890 |
| 1997-12-08 | 199 | 200 | 187 | 187 | 5,000 | 1,870 |
| 1997-12-05 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 1997-12-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-12-03 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-12-02 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-12-01 | 197 | 200 | 197 | 199 | 26,000 | 1,990 |
| 1997-11-28 | 199 | 200 | 199 | 199 | 16,000 | 1,990 |
| 1997-11-27 | 201 | 201 | 190 | 200 | 39,000 | 2,000 |
| 1997-11-26 | 205 | 205 | 191 | 191 | 8,000 | 1,910 |
| 1997-11-25 | 235 | 235 | 230 | 230 | 35,000 | 2,300 |
| 1997-11-21 | 235 | 235 | 230 | 230 | 23,000 | 2,300 |
| 1997-11-20 | 230 | 240 | 230 | 235 | 11,000 | 2,350 |
| 1997-11-19 | 231 | 232 | 215 | 215 | 14,000 | 2,150 |
| 1997-11-18 | 217 | 232 | 217 | 232 | 10,000 | 2,320 |
| 1997-11-17 | 207 | 211 | 205 | 211 | 4,000 | 2,110 |
| 1997-11-14 | 210 | 215 | 197 | 197 | 12,000 | 1,970 |
| 1997-11-13 | 211 | 211 | 210 | 210 | 12,000 | 2,100 |
| 1997-11-12 | 229 | 229 | 211 | 211 | 6,000 | 2,110 |
| 1997-11-11 | 213 | 219 | 210 | 219 | 12,000 | 2,190 |
| 1997-11-10 | 211 | 213 | 211 | 213 | 14,000 | 2,130 |
| 1997-11-07 | 221 | 222 | 221 | 222 | 4,000 | 2,220 |
| 1997-11-06 | 231 | 231 | 230 | 230 | 7,000 | 2,300 |
| 1997-11-05 | 237 | 242 | 237 | 241 | 14,000 | 2,410 |
| 1997-11-04 | 241 | 242 | 237 | 237 | 10,000 | 2,370 |
| 1997-10-31 | 234 | 235 | 230 | 235 | 8,000 | 2,350 |
| 1997-10-30 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1997-10-29 | 252 | 260 | 252 | 259 | 19,000 | 2,590 |
| 1997-10-28 | 241 | 242 | 236 | 242 | 9,000 | 2,420 |
| 1997-10-27 | 242 | 253 | 242 | 250 | 40,000 | 2,500 |
| 1997-10-24 | 245 | 250 | 245 | 250 | 14,000 | 2,500 |
| 1997-10-23 | 250 | 250 | 231 | 231 | 9,000 | 2,310 |
| 1997-10-22 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-10-21 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1997-10-20 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1997-10-16 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1997-10-15 | 204 | 204 | 200 | 200 | 24,000 | 2,000 |
| 1997-10-14 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1997-10-13 | 205 | 206 | 205 | 206 | 6,000 | 2,060 |
| 1997-10-09 | 207 | 207 | 201 | 205 | 21,000 | 2,050 |
| 1997-10-08 | 206 | 207 | 205 | 207 | 6,000 | 2,070 |
| 1997-10-07 | 205 | 207 | 205 | 206 | 11,000 | 2,060 |
| 1997-10-03 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 1997-10-02 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 1997-10-01 | 204 | 215 | 204 | 205 | 8,000 | 2,050 |
| 1997-09-30 | 201 | 215 | 200 | 215 | 12,000 | 2,150 |
| 1997-09-29 | 202 | 202 | 198 | 198 | 22,000 | 1,980 |
| 1997-09-26 | 222 | 222 | 201 | 201 | 24,000 | 2,010 |
| 1997-09-25 | 230 | 235 | 221 | 221 | 20,000 | 2,210 |
| 1997-09-24 | 230 | 230 | 225 | 225 | 13,000 | 2,250 |
| 1997-09-22 | 220 | 230 | 220 | 230 | 87,000 | 2,300 |
| 1997-09-19 | 231 | 231 | 215 | 220 | 23,000 | 2,200 |
| 1997-09-18 | 235 | 235 | 215 | 215 | 8,000 | 2,150 |
| 1997-09-17 | 246 | 249 | 240 | 240 | 10,000 | 2,400 |
| 1997-09-16 | 252 | 255 | 240 | 240 | 17,000 | 2,400 |
| 1997-09-12 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1997-09-11 | 255 | 255 | 252 | 252 | 10,000 | 2,520 |
| 1997-09-10 | 257 | 257 | 255 | 257 | 12,000 | 2,570 |
| 1997-09-08 | 260 | 263 | 252 | 252 | 5,000 | 2,520 |
| 1997-09-05 | 259 | 260 | 255 | 255 | 12,000 | 2,550 |
| 1997-09-04 | 263 | 263 | 260 | 260 | 7,000 | 2,600 |
| 1997-09-03 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 1997-09-02 | 265 | 265 | 255 | 255 | 6,000 | 2,550 |
| 1997-08-29 | 260 | 270 | 260 | 270 | 4,000 | 2,700 |
| 1997-08-28 | 260 | 270 | 255 | 255 | 7,000 | 2,550 |
| 1997-08-27 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-08-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-08-25 | 265 | 270 | 261 | 261 | 8,000 | 2,610 |
| 1997-08-22 | 275 | 275 | 255 | 255 | 21,000 | 2,550 |
| 1997-08-21 | 276 | 276 | 275 | 276 | 16,000 | 2,760 |
| 1997-08-20 | 275 | 275 | 275 | 275 | 52,000 | 2,750 |
| 1997-08-19 | 272 | 272 | 272 | 272 | 7,000 | 2,720 |
| 1997-08-18 | 274 | 274 | 272 | 272 | 6,000 | 2,720 |
| 1997-08-15 | 263 | 274 | 263 | 274 | 6,000 | 2,740 |
| 1997-08-14 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1997-08-13 | 275 | 280 | 275 | 280 | 8,000 | 2,800 |
| 1997-08-12 | 268 | 270 | 268 | 270 | 7,000 | 2,700 |
| 1997-08-11 | 240 | 264 | 240 | 264 | 15,000 | 2,640 |
| 1997-08-08 | 255 | 255 | 240 | 240 | 13,000 | 2,400 |
| 1997-08-07 | 268 | 268 | 265 | 265 | 7,000 | 2,650 |
| 1997-08-06 | 282 | 282 | 266 | 267 | 13,000 | 2,670 |
| 1997-08-05 | 282 | 287 | 282 | 287 | 7,000 | 2,870 |
| 1997-08-04 | 281 | 281 | 281 | 281 | 12,000 | 2,810 |
| 1997-08-01 | 285 | 290 | 281 | 281 | 14,000 | 2,810 |
| 1997-07-31 | 312 | 313 | 292 | 293 | 16,000 | 2,930 |
| 1997-07-30 | 316 | 316 | 315 | 315 | 9,000 | 3,150 |
| 1997-07-29 | 322 | 322 | 320 | 320 | 4,000 | 3,200 |
| 1997-07-28 | 330 | 330 | 323 | 323 | 3,000 | 3,230 |
| 1997-07-25 | 315 | 335 | 315 | 335 | 11,000 | 3,350 |
| 1997-07-24 | 316 | 316 | 316 | 316 | 4,000 | 3,160 |
| 1997-07-23 | 321 | 321 | 320 | 320 | 27,000 | 3,200 |
| 1997-07-22 | 320 | 321 | 320 | 320 | 7,000 | 3,200 |
| 1997-07-18 | 317 | 317 | 316 | 316 | 3,000 | 3,160 |
| 1997-07-16 | 320 | 321 | 315 | 315 | 23,000 | 3,150 |
| 1997-07-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-07-14 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 1997-07-11 | 316 | 316 | 315 | 316 | 10,000 | 3,160 |
| 1997-07-10 | 316 | 320 | 316 | 320 | 13,000 | 3,200 |
| 1997-07-09 | 321 | 323 | 315 | 315 | 11,000 | 3,150 |
| 1997-07-08 | 325 | 325 | 320 | 320 | 15,000 | 3,200 |
| 1997-07-07 | 345 | 345 | 325 | 325 | 19,000 | 3,250 |
| 1997-07-04 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1997-07-03 | 343 | 343 | 341 | 341 | 4,000 | 3,410 |
| 1997-07-02 | 340 | 340 | 337 | 337 | 15,000 | 3,370 |
| 1997-07-01 | 351 | 351 | 336 | 336 | 13,000 | 3,360 |
| 1997-06-30 | 360 | 360 | 351 | 351 | 6,000 | 3,510 |
| 1997-06-27 | 362 | 362 | 356 | 356 | 8,000 | 3,560 |
| 1997-06-26 | 365 | 365 | 362 | 362 | 9,000 | 3,620 |
| 1997-06-25 | 359 | 359 | 359 | 359 | 7,000 | 3,590 |
| 1997-06-24 | 355 | 361 | 352 | 354 | 32,000 | 3,540 |
| 1997-06-23 | 360 | 360 | 351 | 355 | 19,000 | 3,550 |
| 1997-06-20 | 350 | 354 | 350 | 354 | 31,000 | 3,540 |
| 1997-06-19 | 341 | 347 | 341 | 343 | 14,000 | 3,430 |
| 1997-06-18 | 344 | 347 | 342 | 347 | 6,000 | 3,470 |
| 1997-06-17 | 344 | 344 | 341 | 341 | 15,000 | 3,410 |
| 1997-06-16 | 346 | 346 | 342 | 344 | 12,000 | 3,440 |
| 1997-06-13 | 345 | 355 | 345 | 348 | 29,000 | 3,480 |
| 1997-06-12 | 341 | 342 | 334 | 342 | 17,000 | 3,420 |
| 1997-06-11 | 343 | 343 | 332 | 334 | 10,000 | 3,340 |
| 1997-06-10 | 337 | 339 | 335 | 338 | 13,000 | 3,380 |
| 1997-06-09 | 342 | 342 | 336 | 337 | 19,000 | 3,370 |
| 1997-06-06 | 335 | 337 | 335 | 337 | 8,000 | 3,370 |
| 1997-06-05 | 342 | 342 | 336 | 336 | 8,000 | 3,360 |
| 1997-06-04 | 340 | 342 | 332 | 332 | 13,000 | 3,320 |
| 1997-06-03 | 342 | 347 | 342 | 342 | 17,000 | 3,420 |
| 1997-06-02 | 353 | 353 | 342 | 342 | 33,000 | 3,420 |
| 1997-05-30 | 345 | 355 | 341 | 355 | 18,000 | 3,550 |
| 1997-05-29 | 332 | 340 | 332 | 340 | 9,000 | 3,400 |
| 1997-05-28 | 346 | 347 | 335 | 335 | 42,000 | 3,350 |
| 1997-05-27 | 360 | 365 | 345 | 350 | 63,000 | 3,500 |
| 1997-05-26 | 355 | 364 | 343 | 360 | 128,000 | 3,600 |
| 1997-05-23 | 309 | 338 | 304 | 338 | 64,000 | 3,380 |
| 1997-05-22 | 295 | 295 | 289 | 295 | 25,000 | 2,950 |
| 1997-05-21 | 298 | 298 | 292 | 292 | 2,000 | 2,920 |
| 1997-05-20 | 300 | 300 | 295 | 299 | 56,000 | 2,990 |
| 1997-05-16 | 292 | 295 | 290 | 295 | 52,000 | 2,950 |
| 1997-05-15 | 300 | 300 | 286 | 287 | 9,000 | 2,870 |
| 1997-05-14 | 310 | 310 | 308 | 308 | 7,000 | 3,080 |
| 1997-05-13 | 295 | 310 | 295 | 310 | 28,000 | 3,100 |
| 1997-05-12 | 295 | 295 | 285 | 290 | 18,000 | 2,900 |
| 1997-05-09 | 293 | 295 | 290 | 295 | 13,000 | 2,950 |
| 1997-05-08 | 295 | 295 | 291 | 295 | 9,000 | 2,950 |
| 1997-05-07 | 295 | 298 | 295 | 295 | 38,000 | 2,950 |
| 1997-05-06 | 297 | 300 | 293 | 296 | 40,000 | 2,960 |
| 1997-05-02 | 269 | 287 | 269 | 287 | 32,000 | 2,870 |
| 1997-05-01 | 261 | 274 | 261 | 274 | 28,000 | 2,740 |
| 1997-04-30 | 245 | 255 | 240 | 255 | 28,000 | 2,550 |
| 1997-04-28 | 240 | 240 | 234 | 240 | 21,000 | 2,400 |
| 1997-04-25 | 249 | 249 | 239 | 239 | 22,000 | 2,390 |
| 1997-04-24 | 236 | 249 | 234 | 249 | 84,000 | 2,490 |
| 1997-04-23 | 248 | 248 | 238 | 240 | 58,000 | 2,400 |
| 1997-04-22 | 240 | 250 | 240 | 250 | 67,000 | 2,500 |
| 1997-04-21 | 236 | 245 | 236 | 245 | 32,000 | 2,450 |
| 1997-04-18 | 215 | 231 | 215 | 231 | 47,000 | 2,310 |
| 1997-04-17 | 213 | 220 | 210 | 212 | 53,000 | 2,120 |
| 1997-04-16 | 201 | 210 | 201 | 210 | 65,000 | 2,100 |
| 1997-04-15 | 197 | 200 | 197 | 200 | 21,000 | 2,000 |
| 1997-04-14 | 197 | 198 | 197 | 198 | 59,000 | 1,980 |
| 1997-04-11 | 200 | 200 | 197 | 197 | 15,000 | 1,970 |
| 1997-04-10 | 220 | 220 | 199 | 200 | 210,000 | 2,000 |
| 1997-04-09 | 230 | 230 | 220 | 220 | 8,000 | 2,200 |
| 1997-04-08 | 245 | 245 | 230 | 230 | 21,000 | 2,300 |
| 1997-04-07 | 254 | 255 | 245 | 245 | 16,000 | 2,450 |
| 1997-04-04 | 261 | 266 | 260 | 260 | 5,000 | 2,600 |
| 1997-04-03 | 260 | 260 | 255 | 260 | 33,000 | 2,600 |
| 1997-04-02 | 271 | 271 | 260 | 260 | 4,000 | 2,600 |
| 1997-04-01 | 260 | 270 | 260 | 270 | 4,000 | 2,700 |
| 1997-03-31 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-03-28 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1997-03-27 | 260 | 261 | 260 | 260 | 8,000 | 2,600 |
| 1997-03-26 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 1997-03-25 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1997-03-24 | 266 | 266 | 251 | 251 | 10,000 | 2,510 |
| 1997-03-21 | 261 | 273 | 261 | 266 | 51,000 | 2,660 |
| 1997-03-19 | 262 | 263 | 262 | 262 | 8,000 | 2,620 |
| 1997-03-18 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1997-03-17 | 278 | 278 | 270 | 270 | 12,000 | 2,700 |
| 1997-03-14 | 270 | 272 | 270 | 272 | 12,000 | 2,720 |
| 1997-03-13 | 268 | 268 | 268 | 268 | 7,000 | 2,680 |
| 1997-03-12 | 270 | 270 | 268 | 268 | 2,000 | 2,680 |
| 1997-03-11 | 271 | 273 | 270 | 270 | 14,000 | 2,700 |
| 1997-03-10 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1997-03-07 | 268 | 268 | 265 | 268 | 24,000 | 2,680 |
| 1997-03-06 | 280 | 280 | 274 | 274 | 22,000 | 2,740 |
| 1997-03-05 | 280 | 280 | 280 | 280 | 14,000 | 2,800 |
| 1997-03-04 | 280 | 281 | 280 | 281 | 7,000 | 2,810 |
| 1997-03-03 | 290 | 290 | 280 | 280 | 16,000 | 2,800 |
| 1997-02-28 | 296 | 297 | 291 | 295 | 8,000 | 2,950 |
| 1997-02-27 | 292 | 300 | 292 | 300 | 8,000 | 3,000 |
| 1997-02-26 | 287 | 289 | 280 | 289 | 15,000 | 2,890 |
| 1997-02-25 | 293 | 293 | 286 | 286 | 7,000 | 2,860 |
| 1997-02-24 | 289 | 289 | 282 | 288 | 6,000 | 2,880 |
| 1997-02-21 | 280 | 288 | 280 | 287 | 3,000 | 2,870 |
| 1997-02-20 | 280 | 288 | 280 | 285 | 41,000 | 2,850 |
| 1997-02-19 | 280 | 280 | 274 | 274 | 25,000 | 2,740 |
| 1997-02-18 | 281 | 281 | 280 | 280 | 17,000 | 2,800 |
| 1997-02-17 | 275 | 275 | 274 | 274 | 10,000 | 2,740 |
| 1997-02-14 | 278 | 278 | 275 | 275 | 4,000 | 2,750 |
| 1997-02-13 | 278 | 278 | 278 | 278 | 8,000 | 2,780 |
| 1997-02-12 | 280 | 280 | 278 | 278 | 8,000 | 2,780 |
| 1997-02-10 | 286 | 286 | 280 | 285 | 5,000 | 2,850 |
| 1997-02-07 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1997-02-06 | 283 | 283 | 278 | 278 | 12,000 | 2,780 |
| 1997-02-04 | 280 | 281 | 280 | 281 | 18,000 | 2,810 |
| 1997-02-03 | 290 | 290 | 280 | 280 | 31,000 | 2,800 |
| 1997-01-31 | 290 | 290 | 280 | 280 | 32,000 | 2,800 |
| 1997-01-30 | 291 | 291 | 290 | 290 | 5,000 | 2,900 |
| 1997-01-29 | 302 | 302 | 292 | 292 | 2,000 | 2,920 |
| 1997-01-28 | 298 | 302 | 298 | 302 | 4,000 | 3,020 |
| 1997-01-27 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1997-01-24 | 300 | 300 | 299 | 299 | 10,000 | 2,990 |
| 1997-01-23 | 288 | 288 | 280 | 280 | 5,000 | 2,800 |
| 1997-01-22 | 291 | 300 | 291 | 299 | 4,000 | 2,990 |
| 1997-01-21 | 299 | 299 | 288 | 290 | 30,000 | 2,900 |
| 1997-01-20 | 294 | 300 | 294 | 299 | 26,000 | 2,990 |
| 1997-01-17 | 290 | 295 | 290 | 294 | 13,000 | 2,940 |
| 1997-01-16 | 299 | 299 | 294 | 295 | 18,000 | 2,950 |
| 1997-01-14 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 1997-01-13 | 277 | 281 | 277 | 277 | 10,000 | 2,770 |
| 1997-01-10 | 295 | 295 | 272 | 277 | 29,000 | 2,770 |
| 1997-01-09 | 302 | 302 | 290 | 290 | 18,000 | 2,900 |
| 1997-01-08 | 305 | 309 | 302 | 302 | 17,000 | 3,020 |
| 1997-01-07 | 317 | 317 | 300 | 300 | 9,000 | 3,000 |
| 1997-01-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
