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
2000-12-291361361361361,0001,360
2000-12-281361381361383,0001,380
2000-12-271401401401401,0001,400
2000-12-2614014014014010,0001,400
2000-12-2514515014015017,0001,500
2000-12-221401401361364,0001,360
2000-12-2114514513314520,0001,450
2000-12-2013514313514042,0001,400
2000-12-1913513513013129,0001,310
2000-12-1814414413213238,0001,320
2000-12-1514514514414412,0001,440
2000-12-1414714714514511,0001,450
2000-12-1314814914714722,0001,470
2000-12-121521521471488,0001,480
2000-12-111531531521529,0001,520
2000-12-0815515515115425,0001,540
2000-12-071531531531532,0001,530
2000-12-061551551551552,0001,550
2000-12-051551591551589,0001,580
2000-12-0415515515215518,0001,550
2000-12-011511561511555,0001,550
2000-11-3015115614515612,0001,560
2000-11-2915915914414712,0001,470
2000-11-281551591551592,0001,590
2000-11-271611611551554,0001,550
2000-11-2416016015415411,0001,540
2000-11-2216016115015416,0001,540
2000-11-211511551511555,0001,550
2000-11-2016116716016545,0001,650
2000-11-1716016015015110,0001,510
2000-11-161501521501524,0001,520
2000-11-151631631601609,0001,600
2000-11-141621641621643,0001,640
2000-11-131621621541626,0001,620
2000-11-101511561511515,0001,510
2000-11-091551641521644,0001,640
2000-11-081651651641658,0001,650
2000-11-071501501501504,0001,500
2000-11-061501641501646,0001,640
2000-11-0215115114515010,0001,500
2000-11-011551551551554,0001,550
2000-10-311651651511513,0001,510
2000-10-301571571551565,0001,560
2000-10-271601611561567,0001,560
2000-10-261611651601658,0001,650
2000-10-2517017016016010,0001,600
2000-10-241601601601606,0001,600
2000-10-231651651601608,0001,600
2000-10-2017017016416567,0001,650
2000-10-1916017416017040,0001,700
2000-10-1816116115615612,0001,560
2000-10-171611701611709,0001,700
2000-10-161611701611706,0001,700
2000-10-131641641601608,0001,600
2000-10-121621621621628,0001,620
2000-10-111701751621627,0001,620
2000-10-1016516515916114,0001,610
2000-10-0617217215815826,0001,580
2000-10-0516916915815818,0001,580
2000-10-0415516815516826,0001,680
2000-10-0317217215515565,0001,550
2000-10-0217717716716721,0001,670
2000-09-2917017716717738,0001,770
2000-09-2817317316916933,0001,690
2000-09-271731771731776,0001,770
2000-09-262002002002002,0002,000
2000-09-2520921020520517,0002,050
2000-09-2220921019520020,0002,000
2000-09-2119921019921030,0002,100
2000-09-2018120018119717,0001,970
2000-09-191681771681779,0001,770
2000-09-181681701681704,0001,700
2000-09-1416817016817010,0001,700
2000-09-131681681681682,0001,680
2000-09-1216817216817216,0001,720
2000-09-1117017316816812,0001,680
2000-09-0816817516817015,0001,700
2000-09-0717017516816813,0001,680
2000-09-061751751751756,0001,750
2000-09-0516717816717818,0001,780
2000-09-0418518516717242,0001,720
2000-09-0120020018118523,0001,850
2000-08-3119619919519513,0001,950
2000-08-3020020119519512,0001,950
2000-08-2920620620020011,0002,000
2000-08-2821021020020016,0002,000
2000-08-2520720920020920,0002,090
2000-08-2420520720020015,0002,000
2000-08-2321121220820811,0002,080
2000-08-2219920819920819,0002,080
2000-08-2118420018419054,0001,900
2000-08-1818318418318411,0001,840
2000-08-1718918918418435,0001,840
2000-08-161821851821854,0001,850
2000-08-151951951851859,0001,850
2000-08-141841901811906,0001,900
2000-08-111821821811815,0001,810
2000-08-1018719018118213,0001,820
2000-08-091891891881883,0001,880
2000-08-081891901891903,0001,900
2000-08-071881901881908,0001,900
2000-08-0419519518818820,0001,880
2000-08-0319519519219213,0001,920
2000-08-0220020019519511,0001,950
2000-08-0118919018919013,0001,900
2000-07-3118019018018916,0001,890
2000-07-2819619819019031,0001,900
2000-07-2720420419820024,0002,000
2000-07-2621521520520531,0002,050
2000-07-2521021520221536,0002,150
2000-07-24240240211219116,0002,190
2000-07-21243249236241105,0002,410
2000-07-1924024023524084,0002,400
2000-07-18258259243243168,0002,430
2000-07-17232259232259181,0002,590
2000-07-1421523521523080,0002,300
2000-07-13228230210211110,0002,110
2000-07-12235235227228196,0002,280
2000-07-11203215203215112,0002,150
2000-07-1019021319020379,0002,030
2000-07-0717019017019056,0001,900
2000-07-0617417817317852,0001,780
2000-07-0517317917317322,0001,730
2000-07-0419019017017336,0001,730
2000-07-0316817516617549,0001,750
2000-06-3016216515416537,0001,650
2000-06-2916216216116216,0001,620
2000-06-2816216215616121,0001,610
2000-06-2716216215415429,0001,540
2000-06-261621621601624,0001,620
2000-06-2316316315815820,0001,580
2000-06-2216016016016021,0001,600
2000-06-2116516516016032,0001,600
2000-06-2015516515516570,0001,650
2000-06-1915015415015410,0001,540
2000-06-1615315315015011,0001,500
2000-06-151531531501505,0001,500
2000-06-1415515815115416,0001,540
2000-06-1316016015215210,0001,520
2000-06-121501601501609,0001,600
2000-06-0915215515215225,0001,520
2000-06-0815015014915036,0001,500
2000-06-0714115514115548,0001,550
2000-06-061431451401409,0001,400
2000-06-051431431431434,0001,430
2000-06-021301401301404,0001,400
2000-06-011441451401405,0001,400
2000-05-311451451391449,0001,440
2000-05-301461461461462,0001,460
2000-05-2915015014514614,0001,460
2000-05-2615315315015011,0001,500
2000-05-251551551511538,0001,530
2000-05-2415215215015021,0001,500
2000-05-2315116015115927,0001,590
2000-05-2216016414615149,0001,510
2000-05-1915015514615420,0001,540
2000-05-1815115515115311,0001,530
2000-05-1715115615015649,0001,560
2000-05-1614815214615240,0001,520
2000-05-1514315014214840,0001,480
2000-05-1213314213314223,0001,420
2000-05-1112613312613314,0001,330
2000-05-1012612612512510,0001,250
2000-05-091291291241254,0001,250
2000-05-081231291231294,0001,290
2000-05-0213013012112312,0001,230
2000-05-0113213211712911,0001,290
2000-04-281391391331337,0001,330
2000-04-271441441431436,0001,430
2000-04-261311351311355,0001,350
2000-04-2514314413013010,0001,300
2000-04-2412914212913610,0001,360
2000-04-2014315014314456,0001,440
2000-04-191381401381396,0001,390
2000-04-1813513913213214,0001,320
2000-04-1714414413013017,0001,300
2000-04-1414615014514538,0001,450
2000-04-1313515013515055,0001,500
2000-04-121341351321358,0001,350
2000-04-111351351341345,0001,340
2000-04-101351351311359,0001,350
2000-04-0713613613313511,0001,350
2000-04-061281291281297,0001,290
2000-04-0512613012613013,0001,300
2000-04-041261301261304,0001,300
2000-04-031271281261278,0001,270
2000-03-311291291261266,0001,260
2000-03-301301301291293,0001,290
2000-03-291281281261265,0001,260
2000-03-281301301281288,0001,280
2000-03-2712513012212330,0001,230
2000-03-241271271251258,0001,250
2000-03-231231261231248,0001,240
2000-03-2212912912512517,0001,250
2000-03-2112012712012782,0001,270
2000-03-1712112212012226,0001,220
2000-03-1611811811811810,0001,180
2000-03-1512112111811813,0001,180
2000-03-1412012512012519,0001,250
2000-03-1312012011512039,0001,200
2000-03-1011912011911931,0001,190
2000-03-091141181141184,0001,180
2000-03-081181181131146,0001,140
2000-03-0711511511311319,0001,130
2000-03-061191191131135,0001,130
2000-03-0311511511011227,0001,120
2000-03-021161161131147,0001,140
2000-03-011131161131164,0001,160
2000-02-291131131121125,0001,120
2000-02-2811111311111212,0001,120
2000-02-2512012011111826,0001,180
2000-02-241141141131137,0001,130
2000-02-231201201131137,0001,130
2000-02-2212012011512034,0001,200
2000-02-2111712011511538,0001,150
2000-02-181141141141148,0001,140
2000-02-171161171131139,0001,130
2000-02-1611711711611612,0001,160
2000-02-1512512511611617,0001,160
2000-02-1412512612512517,0001,250
2000-02-101251251251251,0001,250
2000-02-0912514312513049,0001,300
2000-02-0813313312012027,0001,200
2000-02-0712713012513014,0001,300
2000-02-0412712712512614,0001,260
2000-02-0312712712712711,0001,270
2000-02-021361361271277,0001,270
2000-02-0113013012612610,0001,260
2000-01-311311311261308,0001,300
2000-01-281361361311316,0001,310
2000-01-2713913912913812,0001,380
2000-01-2614014014014010,0001,400
2000-01-2514014313714117,0001,410
2000-01-241251301251302,0001,300
2000-01-2113714013013534,0001,350
2000-01-2013514013013735,0001,370
2000-01-1913013312613313,0001,330
2000-01-181341341251258,0001,250
2000-01-1712112812112819,0001,280
2000-01-141211211211215,0001,210
2000-01-131241241241243,0001,240
2000-01-1212612612512515,0001,250
2000-01-1112712712712722,0001,270
2000-01-0713013011812536,0001,250
2000-01-0614014013513521,0001,350
2000-01-051201201111118,0001,110

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