6138 ダイジェット工業(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
2000-12-28 | 136 | 138 | 136 | 138 | 3,000 | 1,380 |
2000-12-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2000-12-26 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
2000-12-25 | 145 | 150 | 140 | 150 | 17,000 | 1,500 |
2000-12-22 | 140 | 140 | 136 | 136 | 4,000 | 1,360 |
2000-12-21 | 145 | 145 | 133 | 145 | 20,000 | 1,450 |
2000-12-20 | 135 | 143 | 135 | 140 | 42,000 | 1,400 |
2000-12-19 | 135 | 135 | 130 | 131 | 29,000 | 1,310 |
2000-12-18 | 144 | 144 | 132 | 132 | 38,000 | 1,320 |
2000-12-15 | 145 | 145 | 144 | 144 | 12,000 | 1,440 |
2000-12-14 | 147 | 147 | 145 | 145 | 11,000 | 1,450 |
2000-12-13 | 148 | 149 | 147 | 147 | 22,000 | 1,470 |
2000-12-12 | 152 | 152 | 147 | 148 | 8,000 | 1,480 |
2000-12-11 | 153 | 153 | 152 | 152 | 9,000 | 1,520 |
2000-12-08 | 155 | 155 | 151 | 154 | 25,000 | 1,540 |
2000-12-07 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
2000-12-06 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
2000-12-05 | 155 | 159 | 155 | 158 | 9,000 | 1,580 |
2000-12-04 | 155 | 155 | 152 | 155 | 18,000 | 1,550 |
2000-12-01 | 151 | 156 | 151 | 155 | 5,000 | 1,550 |
2000-11-30 | 151 | 156 | 145 | 156 | 12,000 | 1,560 |
2000-11-29 | 159 | 159 | 144 | 147 | 12,000 | 1,470 |
2000-11-28 | 155 | 159 | 155 | 159 | 2,000 | 1,590 |
2000-11-27 | 161 | 161 | 155 | 155 | 4,000 | 1,550 |
2000-11-24 | 160 | 160 | 154 | 154 | 11,000 | 1,540 |
2000-11-22 | 160 | 161 | 150 | 154 | 16,000 | 1,540 |
2000-11-21 | 151 | 155 | 151 | 155 | 5,000 | 1,550 |
2000-11-20 | 161 | 167 | 160 | 165 | 45,000 | 1,650 |
2000-11-17 | 160 | 160 | 150 | 151 | 10,000 | 1,510 |
2000-11-16 | 150 | 152 | 150 | 152 | 4,000 | 1,520 |
2000-11-15 | 163 | 163 | 160 | 160 | 9,000 | 1,600 |
2000-11-14 | 162 | 164 | 162 | 164 | 3,000 | 1,640 |
2000-11-13 | 162 | 162 | 154 | 162 | 6,000 | 1,620 |
2000-11-10 | 151 | 156 | 151 | 151 | 5,000 | 1,510 |
2000-11-09 | 155 | 164 | 152 | 164 | 4,000 | 1,640 |
2000-11-08 | 165 | 165 | 164 | 165 | 8,000 | 1,650 |
2000-11-07 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
2000-11-06 | 150 | 164 | 150 | 164 | 6,000 | 1,640 |
2000-11-02 | 151 | 151 | 145 | 150 | 10,000 | 1,500 |
2000-11-01 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
2000-10-31 | 165 | 165 | 151 | 151 | 3,000 | 1,510 |
2000-10-30 | 157 | 157 | 155 | 156 | 5,000 | 1,560 |
2000-10-27 | 160 | 161 | 156 | 156 | 7,000 | 1,560 |
2000-10-26 | 161 | 165 | 160 | 165 | 8,000 | 1,650 |
2000-10-25 | 170 | 170 | 160 | 160 | 10,000 | 1,600 |
2000-10-24 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
2000-10-23 | 165 | 165 | 160 | 160 | 8,000 | 1,600 |
2000-10-20 | 170 | 170 | 164 | 165 | 67,000 | 1,650 |
2000-10-19 | 160 | 174 | 160 | 170 | 40,000 | 1,700 |
2000-10-18 | 161 | 161 | 156 | 156 | 12,000 | 1,560 |
2000-10-17 | 161 | 170 | 161 | 170 | 9,000 | 1,700 |
2000-10-16 | 161 | 170 | 161 | 170 | 6,000 | 1,700 |
2000-10-13 | 164 | 164 | 160 | 160 | 8,000 | 1,600 |
2000-10-12 | 162 | 162 | 162 | 162 | 8,000 | 1,620 |
2000-10-11 | 170 | 175 | 162 | 162 | 7,000 | 1,620 |
2000-10-10 | 165 | 165 | 159 | 161 | 14,000 | 1,610 |
2000-10-06 | 172 | 172 | 158 | 158 | 26,000 | 1,580 |
2000-10-05 | 169 | 169 | 158 | 158 | 18,000 | 1,580 |
2000-10-04 | 155 | 168 | 155 | 168 | 26,000 | 1,680 |
2000-10-03 | 172 | 172 | 155 | 155 | 65,000 | 1,550 |
2000-10-02 | 177 | 177 | 167 | 167 | 21,000 | 1,670 |
2000-09-29 | 170 | 177 | 167 | 177 | 38,000 | 1,770 |
2000-09-28 | 173 | 173 | 169 | 169 | 33,000 | 1,690 |
2000-09-27 | 173 | 177 | 173 | 177 | 6,000 | 1,770 |
2000-09-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2000-09-25 | 209 | 210 | 205 | 205 | 17,000 | 2,050 |
2000-09-22 | 209 | 210 | 195 | 200 | 20,000 | 2,000 |
2000-09-21 | 199 | 210 | 199 | 210 | 30,000 | 2,100 |
2000-09-20 | 181 | 200 | 181 | 197 | 17,000 | 1,970 |
2000-09-19 | 168 | 177 | 168 | 177 | 9,000 | 1,770 |
2000-09-18 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
2000-09-14 | 168 | 170 | 168 | 170 | 10,000 | 1,700 |
2000-09-13 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
2000-09-12 | 168 | 172 | 168 | 172 | 16,000 | 1,720 |
2000-09-11 | 170 | 173 | 168 | 168 | 12,000 | 1,680 |
2000-09-08 | 168 | 175 | 168 | 170 | 15,000 | 1,700 |
2000-09-07 | 170 | 175 | 168 | 168 | 13,000 | 1,680 |
2000-09-06 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
2000-09-05 | 167 | 178 | 167 | 178 | 18,000 | 1,780 |
2000-09-04 | 185 | 185 | 167 | 172 | 42,000 | 1,720 |
2000-09-01 | 200 | 200 | 181 | 185 | 23,000 | 1,850 |
2000-08-31 | 196 | 199 | 195 | 195 | 13,000 | 1,950 |
2000-08-30 | 200 | 201 | 195 | 195 | 12,000 | 1,950 |
2000-08-29 | 206 | 206 | 200 | 200 | 11,000 | 2,000 |
2000-08-28 | 210 | 210 | 200 | 200 | 16,000 | 2,000 |
2000-08-25 | 207 | 209 | 200 | 209 | 20,000 | 2,090 |
2000-08-24 | 205 | 207 | 200 | 200 | 15,000 | 2,000 |
2000-08-23 | 211 | 212 | 208 | 208 | 11,000 | 2,080 |
2000-08-22 | 199 | 208 | 199 | 208 | 19,000 | 2,080 |
2000-08-21 | 184 | 200 | 184 | 190 | 54,000 | 1,900 |
2000-08-18 | 183 | 184 | 183 | 184 | 11,000 | 1,840 |
2000-08-17 | 189 | 189 | 184 | 184 | 35,000 | 1,840 |
2000-08-16 | 182 | 185 | 182 | 185 | 4,000 | 1,850 |
2000-08-15 | 195 | 195 | 185 | 185 | 9,000 | 1,850 |
2000-08-14 | 184 | 190 | 181 | 190 | 6,000 | 1,900 |
2000-08-11 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
2000-08-10 | 187 | 190 | 181 | 182 | 13,000 | 1,820 |
2000-08-09 | 189 | 189 | 188 | 188 | 3,000 | 1,880 |
2000-08-08 | 189 | 190 | 189 | 190 | 3,000 | 1,900 |
2000-08-07 | 188 | 190 | 188 | 190 | 8,000 | 1,900 |
2000-08-04 | 195 | 195 | 188 | 188 | 20,000 | 1,880 |
2000-08-03 | 195 | 195 | 192 | 192 | 13,000 | 1,920 |
2000-08-02 | 200 | 200 | 195 | 195 | 11,000 | 1,950 |
2000-08-01 | 189 | 190 | 189 | 190 | 13,000 | 1,900 |
2000-07-31 | 180 | 190 | 180 | 189 | 16,000 | 1,890 |
2000-07-28 | 196 | 198 | 190 | 190 | 31,000 | 1,900 |
2000-07-27 | 204 | 204 | 198 | 200 | 24,000 | 2,000 |
2000-07-26 | 215 | 215 | 205 | 205 | 31,000 | 2,050 |
2000-07-25 | 210 | 215 | 202 | 215 | 36,000 | 2,150 |
2000-07-24 | 240 | 240 | 211 | 219 | 116,000 | 2,190 |
2000-07-21 | 243 | 249 | 236 | 241 | 105,000 | 2,410 |
2000-07-19 | 240 | 240 | 235 | 240 | 84,000 | 2,400 |
2000-07-18 | 258 | 259 | 243 | 243 | 168,000 | 2,430 |
2000-07-17 | 232 | 259 | 232 | 259 | 181,000 | 2,590 |
2000-07-14 | 215 | 235 | 215 | 230 | 80,000 | 2,300 |
2000-07-13 | 228 | 230 | 210 | 211 | 110,000 | 2,110 |
2000-07-12 | 235 | 235 | 227 | 228 | 196,000 | 2,280 |
2000-07-11 | 203 | 215 | 203 | 215 | 112,000 | 2,150 |
2000-07-10 | 190 | 213 | 190 | 203 | 79,000 | 2,030 |
2000-07-07 | 170 | 190 | 170 | 190 | 56,000 | 1,900 |
2000-07-06 | 174 | 178 | 173 | 178 | 52,000 | 1,780 |
2000-07-05 | 173 | 179 | 173 | 173 | 22,000 | 1,730 |
2000-07-04 | 190 | 190 | 170 | 173 | 36,000 | 1,730 |
2000-07-03 | 168 | 175 | 166 | 175 | 49,000 | 1,750 |
2000-06-30 | 162 | 165 | 154 | 165 | 37,000 | 1,650 |
2000-06-29 | 162 | 162 | 161 | 162 | 16,000 | 1,620 |
2000-06-28 | 162 | 162 | 156 | 161 | 21,000 | 1,610 |
2000-06-27 | 162 | 162 | 154 | 154 | 29,000 | 1,540 |
2000-06-26 | 162 | 162 | 160 | 162 | 4,000 | 1,620 |
2000-06-23 | 163 | 163 | 158 | 158 | 20,000 | 1,580 |
2000-06-22 | 160 | 160 | 160 | 160 | 21,000 | 1,600 |
2000-06-21 | 165 | 165 | 160 | 160 | 32,000 | 1,600 |
2000-06-20 | 155 | 165 | 155 | 165 | 70,000 | 1,650 |
2000-06-19 | 150 | 154 | 150 | 154 | 10,000 | 1,540 |
2000-06-16 | 153 | 153 | 150 | 150 | 11,000 | 1,500 |
2000-06-15 | 153 | 153 | 150 | 150 | 5,000 | 1,500 |
2000-06-14 | 155 | 158 | 151 | 154 | 16,000 | 1,540 |
2000-06-13 | 160 | 160 | 152 | 152 | 10,000 | 1,520 |
2000-06-12 | 150 | 160 | 150 | 160 | 9,000 | 1,600 |
2000-06-09 | 152 | 155 | 152 | 152 | 25,000 | 1,520 |
2000-06-08 | 150 | 150 | 149 | 150 | 36,000 | 1,500 |
2000-06-07 | 141 | 155 | 141 | 155 | 48,000 | 1,550 |
2000-06-06 | 143 | 145 | 140 | 140 | 9,000 | 1,400 |
2000-06-05 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
2000-06-02 | 130 | 140 | 130 | 140 | 4,000 | 1,400 |
2000-06-01 | 144 | 145 | 140 | 140 | 5,000 | 1,400 |
2000-05-31 | 145 | 145 | 139 | 144 | 9,000 | 1,440 |
2000-05-30 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
2000-05-29 | 150 | 150 | 145 | 146 | 14,000 | 1,460 |
2000-05-26 | 153 | 153 | 150 | 150 | 11,000 | 1,500 |
2000-05-25 | 155 | 155 | 151 | 153 | 8,000 | 1,530 |
2000-05-24 | 152 | 152 | 150 | 150 | 21,000 | 1,500 |
2000-05-23 | 151 | 160 | 151 | 159 | 27,000 | 1,590 |
2000-05-22 | 160 | 164 | 146 | 151 | 49,000 | 1,510 |
2000-05-19 | 150 | 155 | 146 | 154 | 20,000 | 1,540 |
2000-05-18 | 151 | 155 | 151 | 153 | 11,000 | 1,530 |
2000-05-17 | 151 | 156 | 150 | 156 | 49,000 | 1,560 |
2000-05-16 | 148 | 152 | 146 | 152 | 40,000 | 1,520 |
2000-05-15 | 143 | 150 | 142 | 148 | 40,000 | 1,480 |
2000-05-12 | 133 | 142 | 133 | 142 | 23,000 | 1,420 |
2000-05-11 | 126 | 133 | 126 | 133 | 14,000 | 1,330 |
2000-05-10 | 126 | 126 | 125 | 125 | 10,000 | 1,250 |
2000-05-09 | 129 | 129 | 124 | 125 | 4,000 | 1,250 |
2000-05-08 | 123 | 129 | 123 | 129 | 4,000 | 1,290 |
2000-05-02 | 130 | 130 | 121 | 123 | 12,000 | 1,230 |
2000-05-01 | 132 | 132 | 117 | 129 | 11,000 | 1,290 |
2000-04-28 | 139 | 139 | 133 | 133 | 7,000 | 1,330 |
2000-04-27 | 144 | 144 | 143 | 143 | 6,000 | 1,430 |
2000-04-26 | 131 | 135 | 131 | 135 | 5,000 | 1,350 |
2000-04-25 | 143 | 144 | 130 | 130 | 10,000 | 1,300 |
2000-04-24 | 129 | 142 | 129 | 136 | 10,000 | 1,360 |
2000-04-20 | 143 | 150 | 143 | 144 | 56,000 | 1,440 |
2000-04-19 | 138 | 140 | 138 | 139 | 6,000 | 1,390 |
2000-04-18 | 135 | 139 | 132 | 132 | 14,000 | 1,320 |
2000-04-17 | 144 | 144 | 130 | 130 | 17,000 | 1,300 |
2000-04-14 | 146 | 150 | 145 | 145 | 38,000 | 1,450 |
2000-04-13 | 135 | 150 | 135 | 150 | 55,000 | 1,500 |
2000-04-12 | 134 | 135 | 132 | 135 | 8,000 | 1,350 |
2000-04-11 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
2000-04-10 | 135 | 135 | 131 | 135 | 9,000 | 1,350 |
2000-04-07 | 136 | 136 | 133 | 135 | 11,000 | 1,350 |
2000-04-06 | 128 | 129 | 128 | 129 | 7,000 | 1,290 |
2000-04-05 | 126 | 130 | 126 | 130 | 13,000 | 1,300 |
2000-04-04 | 126 | 130 | 126 | 130 | 4,000 | 1,300 |
2000-04-03 | 127 | 128 | 126 | 127 | 8,000 | 1,270 |
2000-03-31 | 129 | 129 | 126 | 126 | 6,000 | 1,260 |
2000-03-30 | 130 | 130 | 129 | 129 | 3,000 | 1,290 |
2000-03-29 | 128 | 128 | 126 | 126 | 5,000 | 1,260 |
2000-03-28 | 130 | 130 | 128 | 128 | 8,000 | 1,280 |
2000-03-27 | 125 | 130 | 122 | 123 | 30,000 | 1,230 |
2000-03-24 | 127 | 127 | 125 | 125 | 8,000 | 1,250 |
2000-03-23 | 123 | 126 | 123 | 124 | 8,000 | 1,240 |
2000-03-22 | 129 | 129 | 125 | 125 | 17,000 | 1,250 |
2000-03-21 | 120 | 127 | 120 | 127 | 82,000 | 1,270 |
2000-03-17 | 121 | 122 | 120 | 122 | 26,000 | 1,220 |
2000-03-16 | 118 | 118 | 118 | 118 | 10,000 | 1,180 |
2000-03-15 | 121 | 121 | 118 | 118 | 13,000 | 1,180 |
2000-03-14 | 120 | 125 | 120 | 125 | 19,000 | 1,250 |
2000-03-13 | 120 | 120 | 115 | 120 | 39,000 | 1,200 |
2000-03-10 | 119 | 120 | 119 | 119 | 31,000 | 1,190 |
2000-03-09 | 114 | 118 | 114 | 118 | 4,000 | 1,180 |
2000-03-08 | 118 | 118 | 113 | 114 | 6,000 | 1,140 |
2000-03-07 | 115 | 115 | 113 | 113 | 19,000 | 1,130 |
2000-03-06 | 119 | 119 | 113 | 113 | 5,000 | 1,130 |
2000-03-03 | 115 | 115 | 110 | 112 | 27,000 | 1,120 |
2000-03-02 | 116 | 116 | 113 | 114 | 7,000 | 1,140 |
2000-03-01 | 113 | 116 | 113 | 116 | 4,000 | 1,160 |
2000-02-29 | 113 | 113 | 112 | 112 | 5,000 | 1,120 |
2000-02-28 | 111 | 113 | 111 | 112 | 12,000 | 1,120 |
2000-02-25 | 120 | 120 | 111 | 118 | 26,000 | 1,180 |
2000-02-24 | 114 | 114 | 113 | 113 | 7,000 | 1,130 |
2000-02-23 | 120 | 120 | 113 | 113 | 7,000 | 1,130 |
2000-02-22 | 120 | 120 | 115 | 120 | 34,000 | 1,200 |
2000-02-21 | 117 | 120 | 115 | 115 | 38,000 | 1,150 |
2000-02-18 | 114 | 114 | 114 | 114 | 8,000 | 1,140 |
2000-02-17 | 116 | 117 | 113 | 113 | 9,000 | 1,130 |
2000-02-16 | 117 | 117 | 116 | 116 | 12,000 | 1,160 |
2000-02-15 | 125 | 125 | 116 | 116 | 17,000 | 1,160 |
2000-02-14 | 125 | 126 | 125 | 125 | 17,000 | 1,250 |
2000-02-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2000-02-09 | 125 | 143 | 125 | 130 | 49,000 | 1,300 |
2000-02-08 | 133 | 133 | 120 | 120 | 27,000 | 1,200 |
2000-02-07 | 127 | 130 | 125 | 130 | 14,000 | 1,300 |
2000-02-04 | 127 | 127 | 125 | 126 | 14,000 | 1,260 |
2000-02-03 | 127 | 127 | 127 | 127 | 11,000 | 1,270 |
2000-02-02 | 136 | 136 | 127 | 127 | 7,000 | 1,270 |
2000-02-01 | 130 | 130 | 126 | 126 | 10,000 | 1,260 |
2000-01-31 | 131 | 131 | 126 | 130 | 8,000 | 1,300 |
2000-01-28 | 136 | 136 | 131 | 131 | 6,000 | 1,310 |
2000-01-27 | 139 | 139 | 129 | 138 | 12,000 | 1,380 |
2000-01-26 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
2000-01-25 | 140 | 143 | 137 | 141 | 17,000 | 1,410 |
2000-01-24 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
2000-01-21 | 137 | 140 | 130 | 135 | 34,000 | 1,350 |
2000-01-20 | 135 | 140 | 130 | 137 | 35,000 | 1,370 |
2000-01-19 | 130 | 133 | 126 | 133 | 13,000 | 1,330 |
2000-01-18 | 134 | 134 | 125 | 125 | 8,000 | 1,250 |
2000-01-17 | 121 | 128 | 121 | 128 | 19,000 | 1,280 |
2000-01-14 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
2000-01-13 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
2000-01-12 | 126 | 126 | 125 | 125 | 15,000 | 1,250 |
2000-01-11 | 127 | 127 | 127 | 127 | 22,000 | 1,270 |
2000-01-07 | 130 | 130 | 118 | 125 | 36,000 | 1,250 |
2000-01-06 | 140 | 140 | 135 | 135 | 21,000 | 1,350 |
2000-01-05 | 120 | 120 | 111 | 111 | 8,000 | 1,110 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株