6138 ダイジェット工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-12-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-12-26 | 140 | 140 | 125 | 125 | 2,000 | 1,250 |
| 2001-12-25 | 140 | 140 | 140 | 140 | 20,000 | 1,400 |
| 2001-12-21 | 138 | 140 | 138 | 140 | 11,000 | 1,400 |
| 2001-12-20 | 130 | 139 | 130 | 135 | 36,000 | 1,350 |
| 2001-12-19 | 116 | 125 | 115 | 125 | 16,000 | 1,250 |
| 2001-12-18 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2001-12-17 | 118 | 118 | 118 | 118 | 9,000 | 1,180 |
| 2001-12-14 | 117 | 121 | 117 | 121 | 33,000 | 1,210 |
| 2001-12-13 | 132 | 136 | 132 | 135 | 7,000 | 1,350 |
| 2001-12-12 | 119 | 131 | 119 | 131 | 4,000 | 1,310 |
| 2001-12-11 | 133 | 133 | 117 | 119 | 16,000 | 1,190 |
| 2001-12-10 | 140 | 140 | 133 | 133 | 16,000 | 1,330 |
| 2001-12-07 | 136 | 137 | 135 | 135 | 7,000 | 1,350 |
| 2001-12-06 | 135 | 146 | 135 | 139 | 9,000 | 1,390 |
| 2001-12-05 | 136 | 140 | 136 | 136 | 5,000 | 1,360 |
| 2001-12-04 | 146 | 146 | 135 | 135 | 3,000 | 1,350 |
| 2001-12-03 | 146 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2001-11-30 | 146 | 146 | 145 | 146 | 9,000 | 1,460 |
| 2001-11-29 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-11-28 | 146 | 155 | 146 | 155 | 3,000 | 1,550 |
| 2001-11-27 | 146 | 151 | 146 | 149 | 3,000 | 1,490 |
| 2001-11-26 | 154 | 155 | 154 | 155 | 7,000 | 1,550 |
| 2001-11-22 | 154 | 154 | 145 | 145 | 7,000 | 1,450 |
| 2001-11-20 | 160 | 160 | 155 | 155 | 40,000 | 1,550 |
| 2001-11-19 | 158 | 158 | 156 | 158 | 8,000 | 1,580 |
| 2001-11-16 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-11-15 | 155 | 160 | 155 | 160 | 10,000 | 1,600 |
| 2001-11-14 | 150 | 155 | 149 | 155 | 5,000 | 1,550 |
| 2001-11-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-11-12 | 155 | 155 | 149 | 149 | 3,000 | 1,490 |
| 2001-11-09 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2001-11-08 | 158 | 158 | 151 | 151 | 4,000 | 1,510 |
| 2001-11-07 | 158 | 158 | 157 | 158 | 7,000 | 1,580 |
| 2001-11-06 | 153 | 160 | 153 | 159 | 5,000 | 1,590 |
| 2001-11-05 | 148 | 153 | 148 | 153 | 15,000 | 1,530 |
| 2001-11-02 | 150 | 150 | 145 | 145 | 7,000 | 1,450 |
| 2001-11-01 | 145 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2001-10-31 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2001-10-30 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2001-10-29 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2001-10-26 | 160 | 160 | 159 | 159 | 20,000 | 1,590 |
| 2001-10-25 | 160 | 160 | 160 | 160 | 24,000 | 1,600 |
| 2001-10-24 | 159 | 160 | 158 | 158 | 14,000 | 1,580 |
| 2001-10-23 | 159 | 159 | 155 | 155 | 7,000 | 1,550 |
| 2001-10-22 | 160 | 160 | 159 | 160 | 45,000 | 1,600 |
| 2001-10-19 | 150 | 155 | 150 | 154 | 11,000 | 1,540 |
| 2001-10-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-10-15 | 151 | 154 | 151 | 153 | 6,000 | 1,530 |
| 2001-10-12 | 146 | 152 | 146 | 152 | 7,000 | 1,520 |
| 2001-10-11 | 151 | 151 | 146 | 146 | 7,000 | 1,460 |
| 2001-10-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-10-09 | 154 | 154 | 152 | 153 | 8,000 | 1,530 |
| 2001-10-05 | 145 | 154 | 143 | 154 | 6,000 | 1,540 |
| 2001-10-04 | 145 | 150 | 140 | 150 | 24,000 | 1,500 |
| 2001-10-03 | 140 | 145 | 140 | 145 | 5,000 | 1,450 |
| 2001-10-02 | 135 | 140 | 134 | 140 | 7,000 | 1,400 |
| 2001-10-01 | 145 | 145 | 142 | 145 | 7,000 | 1,450 |
| 2001-09-28 | 145 | 145 | 143 | 145 | 11,000 | 1,450 |
| 2001-09-27 | 138 | 140 | 138 | 140 | 2,000 | 1,400 |
| 2001-09-26 | 138 | 138 | 130 | 138 | 11,000 | 1,380 |
| 2001-09-25 | 145 | 146 | 126 | 128 | 17,000 | 1,280 |
| 2001-09-21 | 125 | 140 | 125 | 140 | 13,000 | 1,400 |
| 2001-09-20 | 145 | 145 | 126 | 126 | 49,000 | 1,260 |
| 2001-09-19 | 130 | 135 | 130 | 135 | 12,000 | 1,350 |
| 2001-09-18 | 125 | 130 | 125 | 126 | 5,000 | 1,260 |
| 2001-09-17 | 126 | 126 | 125 | 125 | 7,000 | 1,250 |
| 2001-09-14 | 132 | 132 | 122 | 125 | 21,000 | 1,250 |
| 2001-09-13 | 116 | 130 | 116 | 117 | 15,000 | 1,170 |
| 2001-09-12 | 111 | 116 | 111 | 116 | 19,000 | 1,160 |
| 2001-09-11 | 135 | 135 | 131 | 131 | 31,000 | 1,310 |
| 2001-09-10 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2001-09-07 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2001-09-06 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2001-09-05 | 146 | 146 | 140 | 140 | 15,000 | 1,400 |
| 2001-09-04 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2001-09-03 | 153 | 153 | 145 | 145 | 7,000 | 1,450 |
| 2001-08-31 | 152 | 155 | 152 | 153 | 9,000 | 1,530 |
| 2001-08-30 | 152 | 152 | 147 | 151 | 17,000 | 1,510 |
| 2001-08-29 | 155 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2001-08-28 | 160 | 160 | 155 | 156 | 8,000 | 1,560 |
| 2001-08-27 | 155 | 160 | 152 | 152 | 11,000 | 1,520 |
| 2001-08-24 | 158 | 159 | 155 | 159 | 4,000 | 1,590 |
| 2001-08-23 | 157 | 160 | 155 | 155 | 5,000 | 1,550 |
| 2001-08-22 | 155 | 160 | 155 | 160 | 2,000 | 1,600 |
| 2001-08-21 | 160 | 160 | 155 | 155 | 8,000 | 1,550 |
| 2001-08-20 | 159 | 165 | 159 | 159 | 40,000 | 1,590 |
| 2001-08-17 | 157 | 159 | 157 | 159 | 3,000 | 1,590 |
| 2001-08-16 | 160 | 160 | 155 | 155 | 7,000 | 1,550 |
| 2001-08-15 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2001-08-14 | 152 | 159 | 152 | 159 | 6,000 | 1,590 |
| 2001-08-13 | 149 | 150 | 149 | 150 | 2,000 | 1,500 |
| 2001-08-10 | 158 | 159 | 158 | 159 | 16,000 | 1,590 |
| 2001-08-09 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2001-08-08 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2001-08-07 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2001-08-06 | 147 | 152 | 147 | 152 | 5,000 | 1,520 |
| 2001-08-03 | 147 | 152 | 147 | 152 | 9,000 | 1,520 |
| 2001-08-02 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2001-08-01 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-07-31 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2001-07-30 | 159 | 159 | 146 | 146 | 11,000 | 1,460 |
| 2001-07-27 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-07-26 | 154 | 160 | 154 | 160 | 3,000 | 1,600 |
| 2001-07-25 | 150 | 155 | 145 | 148 | 11,000 | 1,480 |
| 2001-07-24 | 141 | 148 | 141 | 145 | 23,000 | 1,450 |
| 2001-07-23 | 160 | 163 | 155 | 160 | 42,000 | 1,600 |
| 2001-07-19 | 160 | 161 | 155 | 155 | 27,000 | 1,550 |
| 2001-07-18 | 160 | 162 | 157 | 161 | 14,000 | 1,610 |
| 2001-07-17 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2001-07-16 | 159 | 159 | 158 | 158 | 5,000 | 1,580 |
| 2001-07-12 | 159 | 160 | 155 | 160 | 8,000 | 1,600 |
| 2001-07-11 | 160 | 160 | 160 | 160 | 18,000 | 1,600 |
| 2001-07-10 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2001-07-09 | 159 | 159 | 157 | 157 | 7,000 | 1,570 |
| 2001-07-06 | 160 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2001-07-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-07-04 | 164 | 165 | 160 | 160 | 11,000 | 1,600 |
| 2001-07-03 | 162 | 165 | 161 | 161 | 9,000 | 1,610 |
| 2001-07-02 | 167 | 167 | 158 | 161 | 21,000 | 1,610 |
| 2001-06-29 | 169 | 169 | 164 | 169 | 15,000 | 1,690 |
| 2001-06-28 | 173 | 173 | 169 | 170 | 18,000 | 1,700 |
| 2001-06-27 | 165 | 177 | 165 | 177 | 27,000 | 1,770 |
| 2001-06-26 | 158 | 165 | 158 | 165 | 7,000 | 1,650 |
| 2001-06-25 | 165 | 165 | 161 | 161 | 8,000 | 1,610 |
| 2001-06-22 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 2001-06-21 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2001-06-20 | 165 | 170 | 165 | 165 | 42,000 | 1,650 |
| 2001-06-19 | 157 | 161 | 157 | 161 | 11,000 | 1,610 |
| 2001-06-18 | 156 | 156 | 155 | 155 | 12,000 | 1,550 |
| 2001-06-15 | 160 | 160 | 155 | 157 | 12,000 | 1,570 |
| 2001-06-14 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-06-13 | 158 | 158 | 158 | 158 | 14,000 | 1,580 |
| 2001-06-12 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2001-06-11 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2001-06-08 | 158 | 158 | 158 | 158 | 27,000 | 1,580 |
| 2001-06-07 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2001-06-06 | 162 | 162 | 157 | 157 | 2,000 | 1,570 |
| 2001-06-05 | 157 | 157 | 157 | 157 | 8,000 | 1,570 |
| 2001-06-04 | 164 | 164 | 160 | 160 | 4,000 | 1,600 |
| 2001-06-01 | 160 | 165 | 160 | 165 | 4,000 | 1,650 |
| 2001-05-30 | 166 | 168 | 166 | 168 | 4,000 | 1,680 |
| 2001-05-29 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-05-28 | 170 | 170 | 166 | 170 | 15,000 | 1,700 |
| 2001-05-25 | 169 | 169 | 166 | 166 | 8,000 | 1,660 |
| 2001-05-24 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
| 2001-05-23 | 168 | 171 | 167 | 169 | 7,000 | 1,690 |
| 2001-05-22 | 171 | 171 | 167 | 167 | 9,000 | 1,670 |
| 2001-05-21 | 170 | 175 | 170 | 171 | 42,000 | 1,710 |
| 2001-05-18 | 163 | 164 | 163 | 163 | 8,000 | 1,630 |
| 2001-05-17 | 162 | 162 | 155 | 161 | 15,000 | 1,610 |
| 2001-05-16 | 158 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2001-05-15 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2001-05-14 | 163 | 163 | 158 | 163 | 6,000 | 1,630 |
| 2001-05-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-05-10 | 162 | 163 | 160 | 163 | 9,000 | 1,630 |
| 2001-05-09 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2001-05-08 | 166 | 169 | 162 | 162 | 8,000 | 1,620 |
| 2001-05-07 | 167 | 167 | 166 | 167 | 15,000 | 1,670 |
| 2001-05-02 | 166 | 170 | 166 | 170 | 8,000 | 1,700 |
| 2001-05-01 | 155 | 165 | 155 | 165 | 16,000 | 1,650 |
| 2001-04-27 | 174 | 174 | 170 | 170 | 10,000 | 1,700 |
| 2001-04-26 | 172 | 174 | 170 | 174 | 7,000 | 1,740 |
| 2001-04-25 | 170 | 170 | 165 | 165 | 26,000 | 1,650 |
| 2001-04-24 | 168 | 168 | 163 | 163 | 3,000 | 1,630 |
| 2001-04-23 | 175 | 175 | 170 | 170 | 12,000 | 1,700 |
| 2001-04-20 | 165 | 172 | 165 | 170 | 42,000 | 1,700 |
| 2001-04-19 | 159 | 165 | 158 | 158 | 13,000 | 1,580 |
| 2001-04-18 | 160 | 162 | 160 | 162 | 18,000 | 1,620 |
| 2001-04-17 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
| 2001-04-16 | 165 | 166 | 162 | 162 | 15,000 | 1,620 |
| 2001-04-13 | 158 | 162 | 158 | 162 | 10,000 | 1,620 |
| 2001-04-12 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2001-04-11 | 156 | 156 | 151 | 151 | 4,000 | 1,510 |
| 2001-04-10 | 157 | 160 | 156 | 156 | 8,000 | 1,560 |
| 2001-04-09 | 160 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2001-04-06 | 156 | 159 | 155 | 159 | 8,000 | 1,590 |
| 2001-04-05 | 153 | 155 | 153 | 153 | 11,000 | 1,530 |
| 2001-04-04 | 153 | 154 | 151 | 152 | 7,000 | 1,520 |
| 2001-04-03 | 143 | 155 | 143 | 154 | 6,000 | 1,540 |
| 2001-04-02 | 154 | 154 | 150 | 150 | 5,000 | 1,500 |
| 2001-03-30 | 151 | 152 | 151 | 152 | 8,000 | 1,520 |
| 2001-03-29 | 158 | 158 | 151 | 151 | 3,000 | 1,510 |
| 2001-03-28 | 159 | 159 | 150 | 155 | 8,000 | 1,550 |
| 2001-03-27 | 143 | 159 | 143 | 159 | 24,000 | 1,590 |
| 2001-03-26 | 148 | 159 | 148 | 159 | 18,000 | 1,590 |
| 2001-03-23 | 154 | 154 | 149 | 149 | 8,000 | 1,490 |
| 2001-03-22 | 143 | 152 | 143 | 144 | 26,000 | 1,440 |
| 2001-03-21 | 140 | 154 | 140 | 154 | 58,000 | 1,540 |
| 2001-03-19 | 136 | 139 | 136 | 139 | 7,000 | 1,390 |
| 2001-03-16 | 134 | 136 | 134 | 136 | 5,000 | 1,360 |
| 2001-03-15 | 131 | 144 | 131 | 144 | 23,000 | 1,440 |
| 2001-03-14 | 133 | 137 | 133 | 133 | 8,000 | 1,330 |
| 2001-03-13 | 135 | 135 | 133 | 133 | 12,000 | 1,330 |
| 2001-03-12 | 135 | 136 | 135 | 136 | 2,000 | 1,360 |
| 2001-03-09 | 135 | 135 | 133 | 133 | 18,000 | 1,330 |
| 2001-03-08 | 133 | 136 | 131 | 131 | 12,000 | 1,310 |
| 2001-03-07 | 132 | 133 | 131 | 133 | 11,000 | 1,330 |
| 2001-03-05 | 135 | 135 | 133 | 133 | 4,000 | 1,330 |
| 2001-03-02 | 137 | 138 | 133 | 133 | 28,000 | 1,330 |
| 2001-03-01 | 139 | 140 | 139 | 139 | 10,000 | 1,390 |
| 2001-02-28 | 142 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2001-02-27 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2001-02-26 | 141 | 148 | 141 | 141 | 3,000 | 1,410 |
| 2001-02-23 | 145 | 150 | 138 | 140 | 17,000 | 1,400 |
| 2001-02-22 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2001-02-21 | 138 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2001-02-20 | 140 | 151 | 140 | 147 | 50,000 | 1,470 |
| 2001-02-19 | 136 | 140 | 136 | 140 | 10,000 | 1,400 |
| 2001-02-16 | 139 | 139 | 136 | 136 | 3,000 | 1,360 |
| 2001-02-15 | 133 | 139 | 133 | 139 | 13,000 | 1,390 |
| 2001-02-14 | 135 | 135 | 132 | 133 | 4,000 | 1,330 |
| 2001-02-13 | 130 | 135 | 130 | 135 | 7,000 | 1,350 |
| 2001-02-09 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2001-02-08 | 130 | 134 | 130 | 132 | 30,000 | 1,320 |
| 2001-02-07 | 136 | 136 | 130 | 130 | 6,000 | 1,300 |
| 2001-02-06 | 134 | 134 | 131 | 131 | 5,000 | 1,310 |
| 2001-02-02 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2001-02-01 | 137 | 140 | 136 | 136 | 9,000 | 1,360 |
| 2001-01-31 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2001-01-30 | 134 | 136 | 134 | 135 | 6,000 | 1,350 |
| 2001-01-29 | 135 | 135 | 125 | 133 | 9,000 | 1,330 |
| 2001-01-26 | 138 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2001-01-25 | 145 | 150 | 145 | 145 | 8,000 | 1,450 |
| 2001-01-24 | 137 | 140 | 137 | 140 | 8,000 | 1,400 |
| 2001-01-23 | 155 | 155 | 140 | 140 | 20,000 | 1,400 |
| 2001-01-22 | 142 | 151 | 142 | 151 | 48,000 | 1,510 |
| 2001-01-19 | 130 | 145 | 130 | 142 | 35,000 | 1,420 |
| 2001-01-18 | 125 | 135 | 125 | 134 | 29,000 | 1,340 |
| 2001-01-17 | 129 | 129 | 125 | 125 | 22,000 | 1,250 |
| 2001-01-16 | 129 | 129 | 125 | 129 | 14,000 | 1,290 |
| 2001-01-15 | 123 | 128 | 123 | 128 | 2,000 | 1,280 |
| 2001-01-12 | 126 | 130 | 123 | 129 | 27,000 | 1,290 |
| 2001-01-11 | 143 | 143 | 131 | 131 | 6,000 | 1,310 |
| 2001-01-10 | 129 | 143 | 120 | 143 | 27,000 | 1,430 |
| 2001-01-09 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2001-01-05 | 141 | 148 | 141 | 141 | 3,000 | 1,410 |
| 2001-01-04 | 160 | 160 | 140 | 140 | 5,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
