6138 ダイジェット工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30138141138140113,0001,400
2003-12-291351361351367,0001,360
2003-12-2613113312713312,0001,330
2003-12-2512713012513022,0001,300
2003-12-2412512712312619,0001,260
2003-12-2213013012612753,0001,270
2003-12-1913313512913137,0001,310
2003-12-1812813212613064,0001,300
2003-12-1712712812612813,0001,280
2003-12-1612913012712932,0001,290
2003-12-1513113612712727,0001,270
2003-12-1212813112613133,0001,310
2003-12-1113713713013045,0001,300
2003-12-1013813813213222,0001,320
2003-12-091321331311318,0001,310
2003-12-0813513513213212,0001,320
2003-12-0513513513513519,0001,350
2003-12-0413613613513519,0001,350
2003-12-031331361331364,0001,360
2003-12-0213413513413510,0001,350
2003-12-011361381361385,0001,380
2003-11-2813913913613632,0001,360
2003-11-271441451441452,0001,450
2003-11-261451451341447,0001,440
2003-11-251401451401453,0001,450
2003-11-2114314313913910,0001,390
2003-11-2013814313814350,0001,430
2003-11-1912613312613321,0001,330
2003-11-1812812812412429,0001,240
2003-11-1714314313313413,0001,340
2003-11-1414014513814511,0001,450
2003-11-1314214414014026,0001,400
2003-11-1214314514114117,0001,410
2003-11-1114714714314628,0001,460
2003-11-101501511461468,0001,460
2003-11-071471481471486,0001,480
2003-11-0614814914614628,0001,460
2003-11-0515115214915219,0001,520
2003-11-0415415415115217,0001,520
2003-10-3114814814514613,0001,460
2003-10-3015015014814811,0001,480
2003-10-2914814814514811,0001,480
2003-10-2814814814414844,0001,480
2003-10-2714815114514533,0001,450
2003-10-2415515515115518,0001,550
2003-10-2315815815015034,0001,500
2003-10-2215916015815817,0001,580
2003-10-2115816015815926,0001,590
2003-10-2016216215815844,0001,580
2003-10-1716116216016119,0001,610
2003-10-1616016015915928,0001,590
2003-10-1516116116016012,0001,600
2003-10-1416216216116110,0001,610
2003-10-1016116316116319,0001,630
2003-10-0916216216016113,0001,610
2003-10-0816216216016117,0001,610
2003-10-0716316316216313,0001,630
2003-10-0616416516116215,0001,620
2003-10-0316516516216417,0001,640
2003-10-0216316915916417,0001,640
2003-10-0116516515716024,0001,600
2003-09-301591601591596,0001,590
2003-09-291651651561579,0001,570
2003-09-2615716515516517,0001,650
2003-09-2516316315915919,0001,590
2003-09-241711711631634,0001,630
2003-09-2217317317017144,0001,710
2003-09-1917417417117318,0001,730
2003-09-1817317517217318,0001,730
2003-09-1717317617017243,0001,720
2003-09-1617017217017227,0001,720
2003-09-1216817016817046,0001,700
2003-09-1116716716516621,0001,660
2003-09-1016916916716828,0001,680
2003-09-0916516916516768,0001,670
2003-09-0816516716316677,0001,660
2003-09-05177178156163490,0001,630
2003-09-0418018017517817,0001,780
2003-09-0317717717517513,0001,750
2003-09-0218118117718020,0001,800
2003-09-0118018217818151,0001,810
2003-08-2917717717417526,0001,750
2003-08-2817617817417619,0001,760
2003-08-2717417817417722,0001,770
2003-08-2617917917317822,0001,780
2003-08-251751781751788,0001,780
2003-08-2217617617417415,0001,740
2003-08-2117717817517510,0001,750
2003-08-2018018017617746,0001,770
2003-08-1918018017617633,0001,760
2003-08-1818118117517632,0001,760
2003-08-1517117417017121,0001,710
2003-08-1417117416716718,0001,670
2003-08-1317017016617022,0001,700
2003-08-1217017116716726,0001,670
2003-08-111711711661669,0001,660
2003-08-0816716716516523,0001,650
2003-08-0716717516717022,0001,700
2003-08-0616917316616830,0001,680
2003-08-0517017517017232,0001,720
2003-08-0417417416617446,0001,740
2003-08-0118018017417422,0001,740
2003-07-3118518517618034,0001,800
2003-07-3018318717418543,0001,850
2003-07-2918718918518622,0001,860
2003-07-2819519718718786,0001,870
2003-07-25179190175187170,0001,870
2003-07-2417617916516943,0001,690
2003-07-2317118017017656,0001,760
2003-07-22175177165166109,0001,660
2003-07-1817118117018040,0001,800
2003-07-1719920017518082,0001,800
2003-07-16225225190201309,0002,010
2003-07-15216228216220293,0002,200
2003-07-14216216209215107,0002,150
2003-07-11209219201217176,0002,170
2003-07-10200213199210263,0002,100
2003-07-09180216178195570,0001,950
2003-07-08159185159178347,0001,780
2003-07-071571571571578,0001,570
2003-07-0415715714915416,0001,540
2003-07-0316516515915937,0001,590
2003-07-0216016716016691,0001,660
2003-07-0115616115216174,0001,610
2003-06-3015815815115413,0001,540
2003-06-2715115615115621,0001,560
2003-06-261501501471495,0001,490
2003-06-2515615615015017,0001,500
2003-06-2415215515115137,0001,510
2003-06-2315415815215316,0001,530
2003-06-2015916015915931,0001,590
2003-06-1915715915615911,0001,590
2003-06-1815615615315514,0001,550
2003-06-171531561531536,0001,530
2003-06-1615315515015225,0001,520
2003-06-1315016215015995,0001,590
2003-06-1214314914314535,0001,450
2003-06-1114214214014012,0001,400
2003-06-1014614614014020,0001,400
2003-06-0913814913814660,0001,460
2003-06-0613713713413714,0001,370
2003-06-051341371341374,0001,370
2003-06-041371381331336,0001,330
2003-06-0313813813013718,0001,370
2003-06-021351371351375,0001,370
2003-05-301341341291299,0001,290
2003-05-291321321301315,0001,310
2003-05-2813013613013114,0001,310
2003-05-271311311301306,0001,300
2003-05-261371371301328,0001,320
2003-05-231381381371375,0001,370
2003-05-221361361351353,0001,350
2003-05-211371371301305,0001,300
2003-05-2014014013813835,0001,380
2003-05-1913414013414018,0001,400
2003-05-161321371321374,0001,370
2003-05-1513013412913416,0001,340
2003-05-1413413412813010,0001,300
2003-05-131271301271309,0001,300
2003-05-1213013012012535,0001,250
2003-05-0912312512312510,0001,250
2003-05-081241251231235,0001,230
2003-05-0712312612012532,0001,250
2003-05-0612712712112716,0001,270
2003-05-0213313512712732,0001,270
2003-05-0113913912912924,0001,290
2003-04-301391401391404,0001,400
2003-04-281351421351429,0001,420
2003-04-2513914013413412,0001,340
2003-04-241331341331342,0001,340
2003-04-231411411331333,0001,330
2003-04-2214214514114113,0001,410
2003-04-2114515014414440,0001,440
2003-04-1813314213314023,0001,400
2003-04-1713013613013615,0001,360
2003-04-1613213513213524,0001,350
2003-04-1512812812412812,0001,280
2003-04-1412012512012015,0001,200
2003-04-1112312312012023,0001,200
2003-04-1012612612212515,0001,250
2003-04-091261301261269,0001,260
2003-04-081271271261262,0001,260
2003-04-0712212612212610,0001,260
2003-04-0413013012512619,0001,260
2003-04-0313513512513024,0001,300
2003-04-0213313412813313,0001,330
2003-04-0112312311811814,0001,180
2003-03-3113613612612622,0001,260
2003-03-2814514513113855,0001,380
2003-03-2713315713314698,0001,460
2003-03-2613213212913216,0001,320
2003-03-2513013212012457,0001,240
2003-03-2412813512813351,0001,330
2003-03-2011413011412485,0001,240
2003-03-1911411611311615,0001,160
2003-03-181091141091114,0001,110
2003-03-171091091081099,0001,090
2003-03-1410810810810836,0001,080
2003-03-131111111111112,0001,110
2003-03-121061161061105,0001,100
2003-03-111141141131144,0001,140
2003-03-101151151141147,0001,140
2003-03-0711911911311310,0001,130
2003-03-061221221161187,0001,180
2003-03-0511512011412041,0001,200
2003-03-041121151121159,0001,150
2003-03-031101111101115,0001,110
2003-02-281131131101104,0001,100
2003-02-271151181131134,0001,130
2003-02-261131141131145,0001,140
2003-02-251201201101107,0001,100
2003-02-241191191141145,0001,140
2003-02-211161251161199,0001,190
2003-02-2011512611012547,0001,250
2003-02-1911811911811917,0001,190
2003-02-1811111511011317,0001,130
2003-02-1710710910610910,0001,090
2003-02-1410710710410531,0001,050
2003-02-1311811810410813,0001,080
2003-02-1211511611111213,0001,120
2003-02-1010510510310511,0001,050
2003-02-0710110197974,000970
2003-02-0610110194988,000980
2003-02-05959994999,000990
2003-02-049496949614,000960
2003-02-03949693965,000960
2003-01-31939393933,000930
2003-01-30999993958,000950
2003-01-29969794958,000950
2003-01-28939893954,000950
2003-01-2710010093933,000930
2003-01-2410010010010010,0001,000
2003-01-231001001001002,0001,000
2003-01-22100100991009,0001,000
2003-01-2110010099994,000990
2003-01-20961009610052,0001,000
2003-01-179597959611,000960
2003-01-169598959511,000950
2003-01-1591100919528,000950
2003-01-14878987894,000890
2003-01-108790858621,000860
2003-01-098888878711,000870
2003-01-08989894946,000940
2003-01-07929292923,000920
2003-01-06858584856,000850

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