6138 ダイジェット工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 83 | 86 | 83 | 86 | 7,000 | 860 |
| 2002-12-27 | 87 | 87 | 83 | 85 | 8,000 | 850 |
| 2002-12-26 | 87 | 87 | 82 | 82 | 16,000 | 820 |
| 2002-12-25 | 81 | 89 | 81 | 89 | 27,000 | 890 |
| 2002-12-24 | 81 | 85 | 80 | 80 | 30,000 | 800 |
| 2002-12-20 | 84 | 91 | 84 | 86 | 95,000 | 860 |
| 2002-12-19 | 86 | 89 | 86 | 89 | 28,000 | 890 |
| 2002-12-18 | 87 | 88 | 86 | 86 | 11,000 | 860 |
| 2002-12-17 | 90 | 90 | 86 | 86 | 24,000 | 860 |
| 2002-12-16 | 87 | 88 | 86 | 86 | 13,000 | 860 |
| 2002-12-13 | 86 | 88 | 86 | 88 | 40,000 | 880 |
| 2002-12-12 | 92 | 94 | 89 | 94 | 15,000 | 940 |
| 2002-12-11 | 95 | 95 | 88 | 88 | 9,000 | 880 |
| 2002-12-10 | 95 | 96 | 95 | 95 | 19,000 | 950 |
| 2002-12-09 | 93 | 93 | 89 | 92 | 8,000 | 920 |
| 2002-12-06 | 88 | 93 | 88 | 93 | 4,000 | 930 |
| 2002-12-05 | 100 | 100 | 90 | 90 | 7,000 | 900 |
| 2002-12-04 | 100 | 100 | 96 | 96 | 16,000 | 960 |
| 2002-12-03 | 95 | 105 | 95 | 100 | 25,000 | 1,000 |
| 2002-12-02 | 91 | 95 | 90 | 95 | 13,000 | 950 |
| 2002-11-29 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2002-11-28 | 88 | 93 | 88 | 92 | 17,000 | 920 |
| 2002-11-27 | 87 | 88 | 87 | 88 | 6,000 | 880 |
| 2002-11-26 | 91 | 91 | 86 | 86 | 17,000 | 860 |
| 2002-11-25 | 92 | 92 | 86 | 86 | 25,000 | 860 |
| 2002-11-22 | 92 | 92 | 89 | 92 | 14,000 | 920 |
| 2002-11-21 | 92 | 92 | 83 | 83 | 20,000 | 830 |
| 2002-11-20 | 95 | 96 | 88 | 91 | 58,000 | 910 |
| 2002-11-19 | 89 | 91 | 88 | 91 | 9,000 | 910 |
| 2002-11-18 | 94 | 94 | 91 | 92 | 13,000 | 920 |
| 2002-11-15 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-11-14 | 96 | 96 | 93 | 93 | 11,000 | 930 |
| 2002-11-13 | 95 | 97 | 95 | 97 | 6,000 | 970 |
| 2002-11-12 | 94 | 98 | 94 | 96 | 9,000 | 960 |
| 2002-11-11 | 100 | 101 | 100 | 101 | 11,000 | 1,010 |
| 2002-11-08 | 95 | 99 | 95 | 96 | 10,000 | 960 |
| 2002-11-07 | 95 | 95 | 94 | 94 | 7,000 | 940 |
| 2002-11-06 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-11-05 | 100 | 101 | 94 | 99 | 6,000 | 990 |
| 2002-11-01 | 101 | 101 | 94 | 94 | 3,000 | 940 |
| 2002-10-31 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2002-10-30 | 100 | 101 | 100 | 101 | 10,000 | 1,010 |
| 2002-10-29 | 93 | 100 | 93 | 100 | 7,000 | 1,000 |
| 2002-10-28 | 95 | 95 | 93 | 95 | 6,000 | 950 |
| 2002-10-25 | 100 | 101 | 95 | 95 | 14,000 | 950 |
| 2002-10-24 | 99 | 99 | 95 | 95 | 3,000 | 950 |
| 2002-10-23 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2002-10-22 | 97 | 97 | 96 | 96 | 4,000 | 960 |
| 2002-10-21 | 98 | 99 | 96 | 99 | 66,000 | 990 |
| 2002-10-18 | 103 | 106 | 103 | 103 | 27,000 | 1,030 |
| 2002-10-17 | 100 | 102 | 99 | 102 | 22,000 | 1,020 |
| 2002-10-16 | 100 | 101 | 100 | 101 | 8,000 | 1,010 |
| 2002-10-15 | 102 | 105 | 101 | 102 | 18,000 | 1,020 |
| 2002-10-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-10-10 | 100 | 100 | 95 | 95 | 7,000 | 950 |
| 2002-10-09 | 101 | 101 | 93 | 93 | 7,000 | 930 |
| 2002-10-08 | 102 | 105 | 101 | 101 | 18,000 | 1,010 |
| 2002-10-07 | 106 | 106 | 101 | 101 | 4,000 | 1,010 |
| 2002-10-04 | 110 | 114 | 110 | 114 | 6,000 | 1,140 |
| 2002-10-03 | 119 | 119 | 112 | 114 | 6,000 | 1,140 |
| 2002-10-02 | 113 | 115 | 111 | 115 | 11,000 | 1,150 |
| 2002-10-01 | 111 | 111 | 110 | 111 | 7,000 | 1,110 |
| 2002-09-30 | 116 | 116 | 113 | 113 | 6,000 | 1,130 |
| 2002-09-27 | 111 | 117 | 111 | 117 | 9,000 | 1,170 |
| 2002-09-26 | 112 | 115 | 112 | 115 | 9,000 | 1,150 |
| 2002-09-25 | 120 | 120 | 110 | 110 | 13,000 | 1,100 |
| 2002-09-24 | 120 | 120 | 119 | 119 | 16,000 | 1,190 |
| 2002-09-20 | 122 | 122 | 122 | 122 | 49,000 | 1,220 |
| 2002-09-19 | 118 | 123 | 118 | 122 | 14,000 | 1,220 |
| 2002-09-18 | 118 | 119 | 116 | 117 | 8,000 | 1,170 |
| 2002-09-17 | 117 | 119 | 117 | 119 | 9,000 | 1,190 |
| 2002-09-13 | 120 | 120 | 118 | 118 | 33,000 | 1,180 |
| 2002-09-12 | 113 | 118 | 113 | 118 | 10,000 | 1,180 |
| 2002-09-11 | 119 | 120 | 113 | 115 | 14,000 | 1,150 |
| 2002-09-10 | 110 | 118 | 110 | 116 | 12,000 | 1,160 |
| 2002-09-09 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2002-09-06 | 110 | 112 | 110 | 112 | 4,000 | 1,120 |
| 2002-09-05 | 117 | 118 | 108 | 110 | 41,000 | 1,100 |
| 2002-09-04 | 113 | 115 | 113 | 115 | 14,000 | 1,150 |
| 2002-09-03 | 115 | 115 | 113 | 114 | 10,000 | 1,140 |
| 2002-09-02 | 115 | 115 | 114 | 115 | 11,000 | 1,150 |
| 2002-08-30 | 120 | 120 | 116 | 119 | 13,000 | 1,190 |
| 2002-08-29 | 119 | 119 | 117 | 118 | 13,000 | 1,180 |
| 2002-08-28 | 123 | 123 | 121 | 122 | 7,000 | 1,220 |
| 2002-08-27 | 123 | 123 | 122 | 123 | 8,000 | 1,230 |
| 2002-08-26 | 124 | 126 | 123 | 126 | 11,000 | 1,260 |
| 2002-08-23 | 128 | 128 | 122 | 122 | 20,000 | 1,220 |
| 2002-08-22 | 124 | 127 | 122 | 127 | 13,000 | 1,270 |
| 2002-08-21 | 123 | 124 | 123 | 123 | 5,000 | 1,230 |
| 2002-08-20 | 136 | 136 | 125 | 128 | 47,000 | 1,280 |
| 2002-08-19 | 129 | 135 | 128 | 135 | 14,000 | 1,350 |
| 2002-08-16 | 129 | 130 | 128 | 130 | 10,000 | 1,300 |
| 2002-08-15 | 125 | 129 | 125 | 129 | 5,000 | 1,290 |
| 2002-08-14 | 126 | 126 | 125 | 125 | 7,000 | 1,250 |
| 2002-08-13 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2002-08-12 | 128 | 130 | 128 | 130 | 4,000 | 1,300 |
| 2002-08-09 | 130 | 135 | 129 | 135 | 8,000 | 1,350 |
| 2002-08-08 | 130 | 130 | 126 | 126 | 2,000 | 1,260 |
| 2002-08-07 | 122 | 131 | 122 | 131 | 13,000 | 1,310 |
| 2002-08-06 | 125 | 125 | 121 | 121 | 7,000 | 1,210 |
| 2002-08-05 | 126 | 126 | 124 | 124 | 5,000 | 1,240 |
| 2002-08-02 | 131 | 131 | 125 | 131 | 6,000 | 1,310 |
| 2002-08-01 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2002-07-31 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-07-30 | 135 | 135 | 128 | 134 | 10,000 | 1,340 |
| 2002-07-29 | 135 | 137 | 125 | 137 | 30,000 | 1,370 |
| 2002-07-26 | 130 | 135 | 123 | 135 | 14,000 | 1,350 |
| 2002-07-25 | 126 | 130 | 124 | 129 | 15,000 | 1,290 |
| 2002-07-24 | 120 | 123 | 120 | 121 | 8,000 | 1,210 |
| 2002-07-23 | 122 | 123 | 122 | 123 | 5,000 | 1,230 |
| 2002-07-22 | 132 | 132 | 125 | 125 | 42,000 | 1,250 |
| 2002-07-19 | 127 | 128 | 127 | 128 | 6,000 | 1,280 |
| 2002-07-18 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2002-07-17 | 126 | 126 | 122 | 125 | 7,000 | 1,250 |
| 2002-07-16 | 132 | 132 | 124 | 124 | 21,000 | 1,240 |
| 2002-07-15 | 126 | 128 | 126 | 128 | 7,000 | 1,280 |
| 2002-07-12 | 125 | 129 | 125 | 125 | 7,000 | 1,250 |
| 2002-07-11 | 125 | 126 | 123 | 125 | 8,000 | 1,250 |
| 2002-07-10 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2002-07-09 | 126 | 128 | 126 | 128 | 3,000 | 1,280 |
| 2002-07-08 | 126 | 126 | 126 | 126 | 12,000 | 1,260 |
| 2002-07-05 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2002-07-04 | 125 | 125 | 124 | 124 | 7,000 | 1,240 |
| 2002-07-03 | 124 | 125 | 124 | 124 | 11,000 | 1,240 |
| 2002-07-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-06-28 | 121 | 128 | 121 | 128 | 10,000 | 1,280 |
| 2002-06-27 | 120 | 125 | 120 | 120 | 4,000 | 1,200 |
| 2002-06-26 | 122 | 123 | 121 | 123 | 7,000 | 1,230 |
| 2002-06-25 | 126 | 130 | 126 | 128 | 6,000 | 1,280 |
| 2002-06-24 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-06-21 | 126 | 130 | 126 | 126 | 14,000 | 1,260 |
| 2002-06-20 | 132 | 132 | 127 | 127 | 48,000 | 1,270 |
| 2002-06-19 | 134 | 134 | 132 | 134 | 14,000 | 1,340 |
| 2002-06-18 | 129 | 135 | 129 | 135 | 10,000 | 1,350 |
| 2002-06-17 | 132 | 132 | 126 | 126 | 26,000 | 1,260 |
| 2002-06-14 | 131 | 132 | 131 | 132 | 52,000 | 1,320 |
| 2002-06-13 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2002-06-12 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2002-06-11 | 137 | 137 | 134 | 134 | 2,000 | 1,340 |
| 2002-06-10 | 136 | 136 | 134 | 135 | 3,000 | 1,350 |
| 2002-06-07 | 136 | 137 | 136 | 137 | 10,000 | 1,370 |
| 2002-06-06 | 142 | 142 | 136 | 137 | 24,000 | 1,370 |
| 2002-06-05 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-06-04 | 140 | 141 | 138 | 138 | 11,000 | 1,380 |
| 2002-06-03 | 136 | 139 | 136 | 136 | 13,000 | 1,360 |
| 2002-05-31 | 144 | 144 | 141 | 141 | 6,000 | 1,410 |
| 2002-05-30 | 137 | 142 | 137 | 142 | 6,000 | 1,420 |
| 2002-05-29 | 144 | 144 | 135 | 135 | 22,000 | 1,350 |
| 2002-05-28 | 144 | 150 | 143 | 145 | 28,000 | 1,450 |
| 2002-05-27 | 137 | 140 | 137 | 140 | 12,000 | 1,400 |
| 2002-05-24 | 136 | 141 | 135 | 138 | 33,000 | 1,380 |
| 2002-05-23 | 134 | 135 | 130 | 134 | 13,000 | 1,340 |
| 2002-05-22 | 134 | 134 | 134 | 134 | 7,000 | 1,340 |
| 2002-05-21 | 130 | 135 | 130 | 130 | 5,000 | 1,300 |
| 2002-05-20 | 136 | 136 | 129 | 130 | 49,000 | 1,300 |
| 2002-05-17 | 134 | 135 | 133 | 135 | 22,000 | 1,350 |
| 2002-05-16 | 133 | 133 | 131 | 133 | 13,000 | 1,330 |
| 2002-05-15 | 130 | 133 | 130 | 133 | 5,000 | 1,330 |
| 2002-05-14 | 130 | 131 | 128 | 128 | 5,000 | 1,280 |
| 2002-05-13 | 129 | 129 | 128 | 128 | 6,000 | 1,280 |
| 2002-05-10 | 134 | 134 | 130 | 130 | 2,000 | 1,300 |
| 2002-05-09 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-05-08 | 127 | 128 | 127 | 128 | 6,000 | 1,280 |
| 2002-05-07 | 131 | 131 | 127 | 127 | 4,000 | 1,270 |
| 2002-05-02 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-05-01 | 134 | 135 | 131 | 131 | 4,000 | 1,310 |
| 2002-04-30 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2002-04-26 | 131 | 135 | 131 | 135 | 13,000 | 1,350 |
| 2002-04-25 | 135 | 135 | 130 | 131 | 13,000 | 1,310 |
| 2002-04-24 | 131 | 131 | 130 | 131 | 16,000 | 1,310 |
| 2002-04-23 | 136 | 136 | 134 | 134 | 3,000 | 1,340 |
| 2002-04-22 | 140 | 140 | 138 | 138 | 42,000 | 1,380 |
| 2002-04-19 | 134 | 136 | 134 | 136 | 16,000 | 1,360 |
| 2002-04-18 | 135 | 136 | 134 | 134 | 14,000 | 1,340 |
| 2002-04-17 | 131 | 135 | 131 | 135 | 17,000 | 1,350 |
| 2002-04-16 | 131 | 131 | 128 | 128 | 8,000 | 1,280 |
| 2002-04-15 | 129 | 129 | 127 | 127 | 3,000 | 1,270 |
| 2002-04-12 | 131 | 134 | 129 | 134 | 5,000 | 1,340 |
| 2002-04-11 | 135 | 139 | 130 | 130 | 9,000 | 1,300 |
| 2002-04-10 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-04-09 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2002-04-08 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2002-04-05 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2002-04-04 | 126 | 140 | 126 | 135 | 19,000 | 1,350 |
| 2002-04-03 | 128 | 128 | 125 | 128 | 15,000 | 1,280 |
| 2002-04-02 | 126 | 130 | 126 | 127 | 7,000 | 1,270 |
| 2002-04-01 | 133 | 133 | 126 | 126 | 13,000 | 1,260 |
| 2002-03-29 | 132 | 135 | 125 | 125 | 17,000 | 1,250 |
| 2002-03-28 | 129 | 133 | 129 | 133 | 9,000 | 1,330 |
| 2002-03-27 | 129 | 134 | 129 | 134 | 8,000 | 1,340 |
| 2002-03-26 | 127 | 127 | 127 | 127 | 12,000 | 1,270 |
| 2002-03-25 | 134 | 136 | 132 | 132 | 13,000 | 1,320 |
| 2002-03-22 | 133 | 134 | 133 | 134 | 8,000 | 1,340 |
| 2002-03-20 | 145 | 145 | 131 | 133 | 52,000 | 1,330 |
| 2002-03-19 | 137 | 144 | 137 | 144 | 15,000 | 1,440 |
| 2002-03-18 | 140 | 142 | 137 | 137 | 10,000 | 1,370 |
| 2002-03-15 | 131 | 140 | 130 | 140 | 23,000 | 1,400 |
| 2002-03-14 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2002-03-13 | 133 | 133 | 130 | 131 | 5,000 | 1,310 |
| 2002-03-12 | 139 | 139 | 131 | 131 | 10,000 | 1,310 |
| 2002-03-11 | 130 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2002-03-08 | 127 | 135 | 127 | 130 | 53,000 | 1,300 |
| 2002-03-07 | 129 | 135 | 129 | 135 | 8,000 | 1,350 |
| 2002-03-06 | 130 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2002-03-05 | 140 | 140 | 130 | 134 | 22,000 | 1,340 |
| 2002-03-04 | 135 | 140 | 130 | 140 | 22,000 | 1,400 |
| 2002-03-01 | 133 | 140 | 130 | 140 | 16,000 | 1,400 |
| 2002-02-28 | 130 | 135 | 130 | 135 | 16,000 | 1,350 |
| 2002-02-27 | 128 | 130 | 127 | 130 | 13,000 | 1,300 |
| 2002-02-26 | 120 | 128 | 117 | 128 | 15,000 | 1,280 |
| 2002-02-25 | 130 | 135 | 129 | 129 | 9,000 | 1,290 |
| 2002-02-22 | 135 | 135 | 129 | 129 | 4,000 | 1,290 |
| 2002-02-21 | 135 | 135 | 133 | 135 | 29,000 | 1,350 |
| 2002-02-20 | 130 | 135 | 130 | 131 | 33,000 | 1,310 |
| 2002-02-19 | 127 | 129 | 120 | 129 | 18,000 | 1,290 |
| 2002-02-18 | 123 | 125 | 120 | 125 | 10,000 | 1,250 |
| 2002-02-15 | 125 | 128 | 125 | 127 | 8,000 | 1,270 |
| 2002-02-14 | 129 | 129 | 120 | 129 | 12,000 | 1,290 |
| 2002-02-13 | 126 | 130 | 126 | 129 | 14,000 | 1,290 |
| 2002-02-12 | 117 | 125 | 117 | 124 | 4,000 | 1,240 |
| 2002-02-08 | 115 | 117 | 115 | 117 | 15,000 | 1,170 |
| 2002-02-07 | 117 | 120 | 117 | 120 | 4,000 | 1,200 |
| 2002-02-06 | 117 | 117 | 116 | 117 | 4,000 | 1,170 |
| 2002-02-05 | 117 | 117 | 116 | 117 | 6,000 | 1,170 |
| 2002-02-01 | 121 | 121 | 117 | 117 | 5,000 | 1,170 |
| 2002-01-31 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2002-01-30 | 117 | 121 | 117 | 121 | 16,000 | 1,210 |
| 2002-01-29 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2002-01-28 | 120 | 121 | 120 | 120 | 9,000 | 1,200 |
| 2002-01-25 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2002-01-24 | 123 | 128 | 120 | 128 | 10,000 | 1,280 |
| 2002-01-23 | 123 | 123 | 119 | 123 | 10,000 | 1,230 |
| 2002-01-22 | 136 | 140 | 126 | 126 | 16,000 | 1,260 |
| 2002-01-21 | 124 | 136 | 124 | 136 | 37,000 | 1,360 |
| 2002-01-18 | 122 | 127 | 118 | 127 | 26,000 | 1,270 |
| 2002-01-17 | 121 | 127 | 119 | 127 | 17,000 | 1,270 |
| 2002-01-16 | 121 | 121 | 118 | 118 | 5,000 | 1,180 |
| 2002-01-15 | 117 | 120 | 117 | 120 | 6,000 | 1,200 |
| 2002-01-11 | 118 | 119 | 115 | 116 | 21,000 | 1,160 |
| 2002-01-10 | 121 | 121 | 119 | 119 | 8,000 | 1,190 |
| 2002-01-09 | 120 | 122 | 120 | 121 | 7,000 | 1,210 |
| 2002-01-08 | 130 | 130 | 120 | 120 | 8,000 | 1,200 |
| 2002-01-07 | 124 | 130 | 124 | 130 | 5,000 | 1,300 |
| 2002-01-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
