6138 ダイジェット工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301181201181207,0001,200
1999-12-291221221181187,0001,180
1999-12-2812212212212213,0001,220
1999-12-2712212512012019,0001,200
1999-12-2413013412212218,0001,220
1999-12-221331331201219,0001,210
1999-12-2113313512013345,0001,330
1999-12-2013413512413536,0001,350
1999-12-171261281251259,0001,250
1999-12-161311311291296,0001,290
1999-12-1513013113013010,0001,300
1999-12-141421421331335,0001,330
1999-12-131431441401444,0001,440
1999-12-1013014513014540,0001,450
1999-12-091331331301303,0001,300
1999-12-0813613813313328,0001,330
1999-12-0713313613313611,0001,360
1999-12-0613315013314814,0001,480
1999-12-031481481481482,0001,480
1999-12-0214114113913910,0001,390
1999-11-301521521521528,0001,520
1999-11-291521521521521,0001,520
1999-11-2615215514415513,0001,550
1999-11-2514915414015231,0001,520
1999-11-2415015014015021,0001,500
1999-11-2213815013815014,0001,500
1999-11-191361361361365,0001,360
1999-11-181341361341358,0001,350
1999-11-161251341251342,0001,340
1999-11-1513013012512527,0001,250
1999-11-1213013013013026,0001,300
1999-11-1114514512612829,0001,280
1999-11-101411451411456,0001,450
1999-11-0914514614514513,0001,450
1999-11-081451501451508,0001,500
1999-11-051501501501508,0001,500
1999-11-041551551501506,0001,500
1999-11-021551551551551,0001,550
1999-11-011511511501503,0001,500
1999-10-291511601501529,0001,520
1999-10-281501511501512,0001,510
1999-10-2715215215015015,0001,500
1999-10-261551551551553,0001,550
1999-10-2516016015615614,0001,560
1999-10-221551551551552,0001,550
1999-10-211551551551556,0001,550
1999-10-2016017016017056,0001,700
1999-10-191501501501505,0001,500
1999-10-1816016015715718,0001,570
1999-10-151601601601601,0001,600
1999-10-141581581571584,0001,580
1999-10-131571601571588,0001,580
1999-10-1215615715615710,0001,570
1999-10-081561561561568,0001,560
1999-10-071671671561564,0001,560
1999-10-061561561561563,0001,560
1999-10-051601601601601,0001,600
1999-10-041551601551608,0001,600
1999-10-011691701611708,0001,700
1999-09-301701701601607,0001,600
1999-09-291561561561561,0001,560
1999-09-281551621551623,0001,620
1999-09-241701701521529,0001,520
1999-09-221701701701703,0001,700
1999-09-211801801781799,0001,790
1999-09-2016018016018049,0001,800
1999-09-1716016014015018,0001,500
1999-09-1616516516016011,0001,600
1999-09-141651651651655,0001,650
1999-09-131721721651659,0001,650
1999-09-1016517216517217,0001,720
1999-09-081671671671673,0001,670
1999-09-0716616716616710,0001,670
1999-09-061651701651654,0001,650
1999-09-031651801651805,0001,800
1999-09-021701701701706,0001,700
1999-09-0117317317017014,0001,700
1999-08-311731731731733,0001,730
1999-08-3017817817317310,0001,730
1999-08-271871871771772,0001,770
1999-08-2519219217217210,0001,720
1999-08-241941941711906,0001,900
1999-08-2318820018819533,0001,950
1999-08-2018018818018815,0001,880
1999-08-191701701701701,0001,700
1999-08-181701711701713,0001,710
1999-08-171781791781792,0001,790
1999-08-161701801701802,0001,800
1999-08-131801801801801,0001,800
1999-08-121681681681682,0001,680
1999-08-111751761751754,0001,750
1999-08-101801801801802,0001,800
1999-08-061681701681705,0001,700
1999-08-051701701681685,0001,680
1999-08-041751751751754,0001,750
1999-08-0318018017917918,0001,790
1999-08-021831831811817,0001,810
1999-07-3018118318018321,0001,830
1999-07-291801801801803,0001,800
1999-07-2818018018018015,0001,800
1999-07-2718218218018012,0001,800
1999-07-2618018518018527,0001,850
1999-07-2319019018518515,0001,850
1999-07-2219519819419419,0001,940
1999-07-2120520919520077,0002,000
1999-07-1918420518420513,0002,050
1999-07-1618318418318313,0001,830
1999-07-1518718718318316,0001,830
1999-07-1418218618218511,0001,850
1999-07-1318119018118124,0001,810
1999-07-1218018117918027,0001,800
1999-07-0919019017718018,0001,800
1999-07-0817618417618018,0001,800
1999-07-0718118418018020,0001,800
1999-07-0618718818518515,0001,850
1999-07-0519019018518617,0001,860
1999-07-0220020019019016,0001,900
1999-07-0119019518518625,0001,860
1999-06-3019419419019013,0001,900
1999-06-291911951911958,0001,950
1999-06-281911911911913,0001,910
1999-06-2519819819019038,0001,900
1999-06-2420520519019536,0001,950
1999-06-2320120520020556,0002,050
1999-06-22225230205219212,0002,190
1999-06-21220220198220481,0002,200
1999-06-1817517517017024,0001,700
1999-06-1717017516917556,0001,750
1999-06-1616016916016916,0001,690
1999-06-1516816915816826,0001,680
1999-06-141681701671696,0001,690
1999-06-1116717016716721,0001,670
1999-06-1015916215816119,0001,610
1999-06-091601601551595,0001,590
1999-06-081581601581604,0001,600
1999-06-071581581581582,0001,580
1999-06-041571571571573,0001,570
1999-06-031581581561563,0001,560
1999-06-021601601581583,0001,580
1999-06-011601601601601,0001,600
1999-05-281581601571605,0001,600
1999-05-271601661601607,0001,600
1999-05-251681681681686,0001,680
1999-05-2417517515515512,0001,550
1999-05-2117517516517020,0001,700
1999-05-2017017917017558,0001,750
1999-05-191681681681681,0001,680
1999-05-1817017016816811,0001,680
1999-05-1717117117017034,0001,700
1999-05-1417017317017114,0001,710
1999-05-131711711701709,0001,700
1999-05-1217317317217320,0001,730
1999-05-1117317517217224,0001,720
1999-05-1017317316717018,0001,700
1999-05-0717117116916930,0001,690
1999-05-0617017316516637,0001,660
1999-04-301631671631679,0001,670
1999-04-2816716716716712,0001,670
1999-04-2716716715116132,0001,610
1999-04-261611651611659,0001,650
1999-04-2316316316116117,0001,610
1999-04-221611631611637,0001,630
1999-04-211701701651688,0001,680
1999-04-2016417016417058,0001,700
1999-04-1916116516116513,0001,650
1999-04-1616216316216212,0001,620
1999-04-1516416516116116,0001,610
1999-04-1416216415816423,0001,640
1999-04-1316016215816219,0001,620
1999-04-1216416416016020,0001,600
1999-04-0915816215616230,0001,620
1999-04-0815815815115631,0001,560
1999-04-0715215815215812,0001,580
1999-04-0615015115015110,0001,510
1999-04-0515515514715510,0001,550
1999-04-0214114614014626,0001,460
1999-04-0114715014714715,0001,470
1999-03-311491501491508,0001,500
1999-03-301471501471503,0001,500
1999-03-291461491461468,0001,460
1999-03-2615215214514617,0001,460
1999-03-2515015015015014,0001,500
1999-03-2415115114814812,0001,480
1999-03-2316316815015077,0001,500
1999-03-1915216815016891,0001,680
1999-03-1815815815215225,0001,520
1999-03-1715515815515836,0001,580
1999-03-1614915214515237,0001,520
1999-03-1514514714514713,0001,470
1999-03-121481481471476,0001,470
1999-03-1114414714014715,0001,470
1999-03-1014514614014421,0001,440
1999-03-091421491421478,0001,470
1999-03-0813814213814213,0001,420
1999-03-0513613913613922,0001,390
1999-03-041411411361365,0001,360
1999-03-0313814113814118,0001,410
1999-03-0213713913713910,0001,390
1999-03-0113815013814811,0001,480
1999-02-2613614413614418,0001,440
1999-02-2514414413813829,0001,380
1999-02-2413713813613627,0001,360
1999-02-231491491451457,0001,450
1999-02-2214815013614958,0001,490
1999-02-1914015013515034,0001,500
1999-02-1813815013615064,0001,500
1999-02-171371371371376,0001,370
1999-02-1613713913413927,0001,390
1999-02-1514014113814035,0001,400
1999-02-1214114114014033,0001,400
1999-02-1014514514114113,0001,410
1999-02-0915015014814811,0001,480
1999-02-0815015014815024,0001,500
1999-02-0515915915015026,0001,500
1999-02-041601601601601,0001,600
1999-02-031551551551553,0001,550
1999-02-021631631631631,0001,630
1999-02-0115116315016325,0001,630
1999-01-291511511501504,0001,500
1999-01-2815115515015113,0001,510
1999-01-271551551531536,0001,530
1999-01-261551551551555,0001,550
1999-01-251591591591596,0001,590
1999-01-211591591591595,0001,590
1999-01-2015116015116062,0001,600
1999-01-191481481461468,0001,460
1999-01-1415015014614823,0001,480
1999-01-1315515514514628,0001,460
1999-01-121551601551603,0001,600
1999-01-0717017517017011,0001,700
1999-01-061561751561755,0001,750
1999-01-051601641561567,0001,560
1999-01-041651651641643,0001,640

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