6138 ダイジェット工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	164	165	164	165	7,000	1,650
1998-12-29	161	163	161	163	5,000	1,630
1998-12-28	158	160	158	159	6,000	1,590
1998-12-25	170	180	170	179	9,000	1,790
1998-12-24	158	164	158	164	4,000	1,640
1998-12-22	170	170	155	155	5,000	1,550
1998-12-21	175	180	175	180	51,000	1,800
1998-12-18	180	180	180	180	2,000	1,800
1998-12-17	181	181	181	181	1,000	1,810
1998-12-16	181	181	181	181	5,000	1,810
1998-12-15	182	183	181	181	7,000	1,810
1998-12-14	182	182	182	182	3,000	1,820
1998-12-11	183	183	183	183	13,000	1,830
1998-12-10	184	195	183	183	16,000	1,830
1998-12-09	182	182	181	182	6,000	1,820
1998-12-08	181	182	181	182	5,000	1,820
1998-12-07	185	185	181	185	5,000	1,850
1998-12-04	182	185	181	181	4,000	1,810
1998-12-03	181	182	181	182	3,000	1,820
1998-12-02	190	190	190	190	1,000	1,900
1998-12-01	190	190	190	190	3,000	1,900
1998-11-30	195	195	191	191	3,000	1,910
1998-11-27	190	195	190	195	4,000	1,950
1998-11-26	199	199	199	199	2,000	1,990
1998-11-25	195	200	190	200	9,000	2,000
1998-11-24	200	200	195	195	10,000	1,950
1998-11-20	195	200	195	200	36,000	2,000
1998-11-18	185	196	185	196	20,000	1,960
1998-11-16	186	190	186	190	19,000	1,900
1998-11-13	190	190	181	181	4,000	1,810
1998-11-12	188	188	188	188	4,000	1,880
1998-11-11	185	185	185	185	2,000	1,850
1998-11-10	181	181	181	181	4,000	1,810
1998-11-09	183	183	181	181	3,000	1,810
1998-11-06	181	181	181	181	2,000	1,810
1998-11-05	200	200	181	181	12,000	1,810
1998-11-04	181	185	181	183	6,000	1,830
1998-11-02	180	180	180	180	2,000	1,800
1998-10-30	180	180	180	180	1,000	1,800
1998-10-28	182	182	182	182	4,000	1,820
1998-10-27	180	180	180	180	1,000	1,800
1998-10-23	200	205	200	205	12,000	2,050
1998-10-22	208	208	189	205	43,000	2,050
1998-10-21	190	209	190	209	24,000	2,090
1998-10-20	190	190	190	190	5,000	1,900
1998-10-19	190	190	182	182	2,000	1,820
1998-10-16	182	182	182	182	10,000	1,820
1998-10-15	181	182	181	182	4,000	1,820
1998-10-14	181	181	181	181	1,000	1,810
1998-10-13	181	189	180	189	4,000	1,890
1998-10-12	200	200	180	180	2,000	1,800
1998-10-09	184	190	180	180	8,000	1,800
1998-10-08	200	200	185	185	2,000	1,850
1998-10-07	180	180	180	180	4,000	1,800
1998-10-06	180	180	180	180	13,000	1,800
1998-10-05	180	180	180	180	3,000	1,800
1998-10-02	180	190	180	190	5,000	1,900
1998-10-01	180	188	180	188	6,000	1,880
1998-09-30	188	189	180	180	5,000	1,800
1998-09-29	189	189	181	188	8,000	1,880
1998-09-28	190	190	189	189	4,000	1,890
1998-09-25	200	210	190	190	24,000	1,900
1998-09-24	202	202	191	191	3,000	1,910
1998-09-22	204	204	203	203	2,000	2,030
1998-09-21	205	207	204	205	46,000	2,050
1998-09-18	191	195	191	194	14,000	1,940
1998-09-17	203	205	203	205	4,000	2,050
1998-09-16	218	218	203	205	16,000	2,050
1998-09-14	180	210	180	208	11,000	2,080
1998-09-11	195	195	180	180	14,000	1,800
1998-09-09	191	191	190	190	12,000	1,900
1998-09-08	210	214	191	191	6,000	1,910
1998-09-07	195	210	195	209	7,000	2,090
1998-09-04	195	199	195	199	3,000	1,990
1998-09-03	198	198	192	192	3,000	1,920
1998-09-02	191	200	191	200	12,000	2,000
1998-09-01	187	191	185	191	10,000	1,910
1998-08-31	185	195	185	186	10,000	1,860
1998-08-28	183	198	183	185	29,000	1,850
1998-08-27	190	215	188	215	14,000	2,150
1998-08-26	192	192	184	190	18,000	1,900
1998-08-25	205	220	205	220	5,000	2,200
1998-08-24	220	220	220	220	23,000	2,200
1998-08-21	220	221	220	220	11,000	2,200
1998-08-20	210	210	210	210	6,000	2,100
1998-08-19	207	207	207	207	10,000	2,070
1998-08-18	192	210	192	210	18,000	2,100
1998-08-17	196	196	190	190	12,000	1,900
1998-08-14	201	201	196	196	41,000	1,960
1998-08-13	215	215	200	200	5,000	2,000
1998-08-12	215	215	215	215	6,000	2,150
1998-08-11	215	215	215	215	6,000	2,150
1998-08-10	220	220	220	220	14,000	2,200
1998-08-07	231	231	230	230	3,000	2,300
1998-08-06	241	241	231	231	5,000	2,310
1998-08-05	243	243	240	240	3,000	2,400
1998-08-04	232	232	231	232	3,000	2,320
1998-08-03	231	231	231	231	1,000	2,310
1998-07-31	234	234	231	231	6,000	2,310
1998-07-30	235	244	228	244	32,000	2,440
1998-07-29	235	235	235	235	2,000	2,350
1998-07-28	236	236	233	233	8,000	2,330
1998-07-27	241	241	241	241	1,000	2,410
1998-07-24	245	255	240	245	19,000	2,450
1998-07-23	238	240	238	240	4,000	2,400
1998-07-22	259	259	237	237	10,000	2,370
1998-07-21	256	260	256	260	74,000	2,600
1998-07-17	257	257	257	257	8,000	2,570
1998-07-16	244	261	244	260	79,000	2,600
1998-07-15	236	247	236	247	19,000	2,470
1998-07-14	247	247	231	236	28,000	2,360
1998-07-13	225	245	225	245	16,000	2,450
1998-07-10	247	249	246	249	31,000	2,490
1998-07-09	252	252	240	244	46,000	2,440
1998-07-08	251	253	248	248	20,000	2,480
1998-07-07	256	256	245	250	60,000	2,500
1998-07-06	232	260	232	255	79,000	2,550
1998-07-03	231	231	225	230	28,000	2,300
1998-07-02	245	250	233	233	51,000	2,330
1998-07-01	242	242	230	242	33,000	2,420
1998-06-30	234	245	230	241	47,000	2,410
1998-06-29	230	231	230	230	11,000	2,300
1998-06-26	219	219	219	219	1,000	2,190
1998-06-25	228	230	228	230	7,000	2,300
1998-06-24	220	229	219	228	34,000	2,280
1998-06-22	219	230	219	219	71,000	2,190
1998-06-19	219	219	219	219	2,000	2,190
1998-06-18	230	240	230	240	19,000	2,400
1998-06-17	210	213	210	213	7,000	2,130
1998-06-16	205	206	205	206	4,000	2,060
1998-06-12	200	224	200	224	34,000	2,240
1998-06-11	230	230	215	215	5,000	2,150
1998-06-09	238	238	230	230	2,000	2,300
1998-06-08	228	238	228	238	9,000	2,380
1998-06-05	240	240	235	238	11,000	2,380
1998-06-04	230	230	230	230	1,000	2,300
1998-06-03	231	241	231	241	31,000	2,410
1998-06-02	245	245	241	241	18,000	2,410
1998-06-01	238	246	235	242	78,000	2,420
1998-05-29	237	240	234	237	17,000	2,370
1998-05-28	225	242	225	242	102,000	2,420
1998-05-27	227	228	221	228	38,000	2,280
1998-05-26	228	228	225	225	38,000	2,250
1998-05-25	219	220	210	218	47,000	2,180
1998-05-22	195	204	195	200	42,000	2,000
1998-05-21	182	195	182	191	33,000	1,910
1998-05-20	170	185	170	180	76,000	1,800
1998-05-19	170	175	170	175	10,000	1,750
1998-05-18	175	178	175	178	14,000	1,780
1998-05-15	181	181	176	176	35,000	1,760
1998-05-14	186	186	186	186	5,000	1,860
1998-05-13	197	197	190	190	7,000	1,900
1998-05-12	190	200	190	200	35,000	2,000
1998-05-11	190	190	190	190	7,000	1,900
1998-05-08	176	176	176	176	2,000	1,760
1998-05-07	180	180	175	175	2,000	1,750
1998-05-06	182	182	180	180	7,000	1,800
1998-05-01	183	183	182	182	8,000	1,820
1998-04-30	189	189	183	188	6,000	1,880
1998-04-28	180	185	180	184	12,000	1,840
1998-04-27	200	200	190	190	31,000	1,900
1998-04-24	200	200	197	197	11,000	1,970
1998-04-23	192	195	192	193	16,000	1,930
1998-04-22	193	195	191	192	21,000	1,920
1998-04-21	205	205	190	190	30,000	1,900
1998-04-20	200	210	200	205	48,000	2,050
1998-04-17	196	201	196	201	17,000	2,010
1998-04-16	206	206	201	201	20,000	2,010
1998-04-15	210	211	206	206	4,000	2,060
1998-04-14	210	210	210	210	1,000	2,100
1998-04-13	205	205	205	205	3,000	2,050
1998-04-10	212	215	212	213	17,000	2,130
1998-04-09	212	215	205	212	22,000	2,120
1998-04-08	197	209	197	205	10,000	2,050
1998-04-07	196	196	196	196	2,000	1,960
1998-04-06	190	199	190	196	15,000	1,960
1998-04-03	195	200	185	190	30,000	1,900
1998-04-02	201	201	185	185	26,000	1,850
1998-04-01	218	218	214	214	5,000	2,140
1998-03-31	219	219	219	219	1,000	2,190
1998-03-30	231	231	217	218	10,000	2,180
1998-03-27	220	220	216	216	7,000	2,160
1998-03-26	228	228	225	226	8,000	2,260
1998-03-25	229	231	215	231	32,000	2,310
1998-03-24	239	239	234	235	7,000	2,350
1998-03-23	243	243	242	242	20,000	2,420
1998-03-20	240	240	240	240	54,000	2,400
1998-03-19	247	247	240	240	19,000	2,400
1998-03-18	243	244	240	244	10,000	2,440
1998-03-17	233	235	233	235	4,000	2,350
1998-03-16	244	244	240	240	5,000	2,400
1998-03-13	232	241	232	232	28,000	2,320
1998-03-12	230	235	230	232	13,000	2,320
1998-03-11	240	245	230	230	17,000	2,300
1998-03-10	230	231	230	230	14,000	2,300
1998-03-09	233	235	229	230	40,000	2,300
1998-03-06	228	230	228	229	34,000	2,290
1998-03-05	231	231	230	230	18,000	2,300
1998-03-04	239	240	230	233	32,000	2,330
1998-03-03	255	255	235	236	15,000	2,360
1998-03-02	250	257	250	255	39,000	2,550
1998-02-27	221	229	221	228	18,000	2,280
1998-02-26	221	230	221	230	28,000	2,300
1998-02-25	230	230	217	219	21,000	2,190
1998-02-24	232	232	215	215	11,000	2,150
1998-02-23	240	240	233	233	3,000	2,330
1998-02-20	250	250	250	250	49,000	2,500
1998-02-16	249	249	230	230	11,000	2,300
1998-02-13	270	270	250	250	7,000	2,500
1998-02-12	268	280	265	270	53,000	2,700
1998-02-10	240	250	240	248	22,000	2,480
1998-02-09	240	240	236	240	22,000	2,400
1998-02-06	240	240	235	235	4,000	2,350
1998-02-05	240	240	240	240	1,000	2,400
1998-02-04	239	240	225	225	6,000	2,250
1998-02-03	221	240	221	240	5,000	2,400
1998-02-02	210	211	210	211	4,000	2,110
1998-01-30	220	220	220	220	4,000	2,200
1998-01-29	260	260	245	245	22,000	2,450
1998-01-28	254	255	251	251	11,000	2,510
1998-01-27	245	245	226	226	15,000	2,260
1998-01-26	239	239	233	237	28,000	2,370
1998-01-23	225	229	224	228	24,000	2,280
1998-01-22	211	215	210	210	47,000	2,100
1998-01-21	195	201	195	201	6,000	2,010
1998-01-20	190	195	190	195	5,000	1,950
1998-01-19	185	185	185	185	5,000	1,850
1998-01-16	160	165	160	165	5,000	1,650
1998-01-14	165	165	160	160	3,000	1,600
1998-01-13	161	161	160	160	3,000	1,600
1998-01-09	160	160	155	155	6,000	1,550
1998-01-08	162	167	162	167	7,000	1,670
1998-01-07	163	163	163	163	1,000	1,630
1998-01-06	163	163	162	163	8,000	1,630
1998-01-05	162	162	162	162	2,000	1,620

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