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 |
---|---|---|---|---|---|---|
2003-12-30 | 138 | 141 | 138 | 140 | 113,000 | 1,400 |
2003-12-29 | 135 | 136 | 135 | 136 | 7,000 | 1,360 |
2003-12-26 | 131 | 133 | 127 | 133 | 12,000 | 1,330 |
2003-12-25 | 127 | 130 | 125 | 130 | 22,000 | 1,300 |
2003-12-24 | 125 | 127 | 123 | 126 | 19,000 | 1,260 |
2003-12-22 | 130 | 130 | 126 | 127 | 53,000 | 1,270 |
2003-12-19 | 133 | 135 | 129 | 131 | 37,000 | 1,310 |
2003-12-18 | 128 | 132 | 126 | 130 | 64,000 | 1,300 |
2003-12-17 | 127 | 128 | 126 | 128 | 13,000 | 1,280 |
2003-12-16 | 129 | 130 | 127 | 129 | 32,000 | 1,290 |
2003-12-15 | 131 | 136 | 127 | 127 | 27,000 | 1,270 |
2003-12-12 | 128 | 131 | 126 | 131 | 33,000 | 1,310 |
2003-12-11 | 137 | 137 | 130 | 130 | 45,000 | 1,300 |
2003-12-10 | 138 | 138 | 132 | 132 | 22,000 | 1,320 |
2003-12-09 | 132 | 133 | 131 | 131 | 8,000 | 1,310 |
2003-12-08 | 135 | 135 | 132 | 132 | 12,000 | 1,320 |
2003-12-05 | 135 | 135 | 135 | 135 | 19,000 | 1,350 |
2003-12-04 | 136 | 136 | 135 | 135 | 19,000 | 1,350 |
2003-12-03 | 133 | 136 | 133 | 136 | 4,000 | 1,360 |
2003-12-02 | 134 | 135 | 134 | 135 | 10,000 | 1,350 |
2003-12-01 | 136 | 138 | 136 | 138 | 5,000 | 1,380 |
2003-11-28 | 139 | 139 | 136 | 136 | 32,000 | 1,360 |
2003-11-27 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
2003-11-26 | 145 | 145 | 134 | 144 | 7,000 | 1,440 |
2003-11-25 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
2003-11-21 | 143 | 143 | 139 | 139 | 10,000 | 1,390 |
2003-11-20 | 138 | 143 | 138 | 143 | 50,000 | 1,430 |
2003-11-19 | 126 | 133 | 126 | 133 | 21,000 | 1,330 |
2003-11-18 | 128 | 128 | 124 | 124 | 29,000 | 1,240 |
2003-11-17 | 143 | 143 | 133 | 134 | 13,000 | 1,340 |
2003-11-14 | 140 | 145 | 138 | 145 | 11,000 | 1,450 |
2003-11-13 | 142 | 144 | 140 | 140 | 26,000 | 1,400 |
2003-11-12 | 143 | 145 | 141 | 141 | 17,000 | 1,410 |
2003-11-11 | 147 | 147 | 143 | 146 | 28,000 | 1,460 |
2003-11-10 | 150 | 151 | 146 | 146 | 8,000 | 1,460 |
2003-11-07 | 147 | 148 | 147 | 148 | 6,000 | 1,480 |
2003-11-06 | 148 | 149 | 146 | 146 | 28,000 | 1,460 |
2003-11-05 | 151 | 152 | 149 | 152 | 19,000 | 1,520 |
2003-11-04 | 154 | 154 | 151 | 152 | 17,000 | 1,520 |
2003-10-31 | 148 | 148 | 145 | 146 | 13,000 | 1,460 |
2003-10-30 | 150 | 150 | 148 | 148 | 11,000 | 1,480 |
2003-10-29 | 148 | 148 | 145 | 148 | 11,000 | 1,480 |
2003-10-28 | 148 | 148 | 144 | 148 | 44,000 | 1,480 |
2003-10-27 | 148 | 151 | 145 | 145 | 33,000 | 1,450 |
2003-10-24 | 155 | 155 | 151 | 155 | 18,000 | 1,550 |
2003-10-23 | 158 | 158 | 150 | 150 | 34,000 | 1,500 |
2003-10-22 | 159 | 160 | 158 | 158 | 17,000 | 1,580 |
2003-10-21 | 158 | 160 | 158 | 159 | 26,000 | 1,590 |
2003-10-20 | 162 | 162 | 158 | 158 | 44,000 | 1,580 |
2003-10-17 | 161 | 162 | 160 | 161 | 19,000 | 1,610 |
2003-10-16 | 160 | 160 | 159 | 159 | 28,000 | 1,590 |
2003-10-15 | 161 | 161 | 160 | 160 | 12,000 | 1,600 |
2003-10-14 | 162 | 162 | 161 | 161 | 10,000 | 1,610 |
2003-10-10 | 161 | 163 | 161 | 163 | 19,000 | 1,630 |
2003-10-09 | 162 | 162 | 160 | 161 | 13,000 | 1,610 |
2003-10-08 | 162 | 162 | 160 | 161 | 17,000 | 1,610 |
2003-10-07 | 163 | 163 | 162 | 163 | 13,000 | 1,630 |
2003-10-06 | 164 | 165 | 161 | 162 | 15,000 | 1,620 |
2003-10-03 | 165 | 165 | 162 | 164 | 17,000 | 1,640 |
2003-10-02 | 163 | 169 | 159 | 164 | 17,000 | 1,640 |
2003-10-01 | 165 | 165 | 157 | 160 | 24,000 | 1,600 |
2003-09-30 | 159 | 160 | 159 | 159 | 6,000 | 1,590 |
2003-09-29 | 165 | 165 | 156 | 157 | 9,000 | 1,570 |
2003-09-26 | 157 | 165 | 155 | 165 | 17,000 | 1,650 |
2003-09-25 | 163 | 163 | 159 | 159 | 19,000 | 1,590 |
2003-09-24 | 171 | 171 | 163 | 163 | 4,000 | 1,630 |
2003-09-22 | 173 | 173 | 170 | 171 | 44,000 | 1,710 |
2003-09-19 | 174 | 174 | 171 | 173 | 18,000 | 1,730 |
2003-09-18 | 173 | 175 | 172 | 173 | 18,000 | 1,730 |
2003-09-17 | 173 | 176 | 170 | 172 | 43,000 | 1,720 |
2003-09-16 | 170 | 172 | 170 | 172 | 27,000 | 1,720 |
2003-09-12 | 168 | 170 | 168 | 170 | 46,000 | 1,700 |
2003-09-11 | 167 | 167 | 165 | 166 | 21,000 | 1,660 |
2003-09-10 | 169 | 169 | 167 | 168 | 28,000 | 1,680 |
2003-09-09 | 165 | 169 | 165 | 167 | 68,000 | 1,670 |
2003-09-08 | 165 | 167 | 163 | 166 | 77,000 | 1,660 |
2003-09-05 | 177 | 178 | 156 | 163 | 490,000 | 1,630 |
2003-09-04 | 180 | 180 | 175 | 178 | 17,000 | 1,780 |
2003-09-03 | 177 | 177 | 175 | 175 | 13,000 | 1,750 |
2003-09-02 | 181 | 181 | 177 | 180 | 20,000 | 1,800 |
2003-09-01 | 180 | 182 | 178 | 181 | 51,000 | 1,810 |
2003-08-29 | 177 | 177 | 174 | 175 | 26,000 | 1,750 |
2003-08-28 | 176 | 178 | 174 | 176 | 19,000 | 1,760 |
2003-08-27 | 174 | 178 | 174 | 177 | 22,000 | 1,770 |
2003-08-26 | 179 | 179 | 173 | 178 | 22,000 | 1,780 |
2003-08-25 | 175 | 178 | 175 | 178 | 8,000 | 1,780 |
2003-08-22 | 176 | 176 | 174 | 174 | 15,000 | 1,740 |
2003-08-21 | 177 | 178 | 175 | 175 | 10,000 | 1,750 |
2003-08-20 | 180 | 180 | 176 | 177 | 46,000 | 1,770 |
2003-08-19 | 180 | 180 | 176 | 176 | 33,000 | 1,760 |
2003-08-18 | 181 | 181 | 175 | 176 | 32,000 | 1,760 |
2003-08-15 | 171 | 174 | 170 | 171 | 21,000 | 1,710 |
2003-08-14 | 171 | 174 | 167 | 167 | 18,000 | 1,670 |
2003-08-13 | 170 | 170 | 166 | 170 | 22,000 | 1,700 |
2003-08-12 | 170 | 171 | 167 | 167 | 26,000 | 1,670 |
2003-08-11 | 171 | 171 | 166 | 166 | 9,000 | 1,660 |
2003-08-08 | 167 | 167 | 165 | 165 | 23,000 | 1,650 |
2003-08-07 | 167 | 175 | 167 | 170 | 22,000 | 1,700 |
2003-08-06 | 169 | 173 | 166 | 168 | 30,000 | 1,680 |
2003-08-05 | 170 | 175 | 170 | 172 | 32,000 | 1,720 |
2003-08-04 | 174 | 174 | 166 | 174 | 46,000 | 1,740 |
2003-08-01 | 180 | 180 | 174 | 174 | 22,000 | 1,740 |
2003-07-31 | 185 | 185 | 176 | 180 | 34,000 | 1,800 |
2003-07-30 | 183 | 187 | 174 | 185 | 43,000 | 1,850 |
2003-07-29 | 187 | 189 | 185 | 186 | 22,000 | 1,860 |
2003-07-28 | 195 | 197 | 187 | 187 | 86,000 | 1,870 |
2003-07-25 | 179 | 190 | 175 | 187 | 170,000 | 1,870 |
2003-07-24 | 176 | 179 | 165 | 169 | 43,000 | 1,690 |
2003-07-23 | 171 | 180 | 170 | 176 | 56,000 | 1,760 |
2003-07-22 | 175 | 177 | 165 | 166 | 109,000 | 1,660 |
2003-07-18 | 171 | 181 | 170 | 180 | 40,000 | 1,800 |
2003-07-17 | 199 | 200 | 175 | 180 | 82,000 | 1,800 |
2003-07-16 | 225 | 225 | 190 | 201 | 309,000 | 2,010 |
2003-07-15 | 216 | 228 | 216 | 220 | 293,000 | 2,200 |
2003-07-14 | 216 | 216 | 209 | 215 | 107,000 | 2,150 |
2003-07-11 | 209 | 219 | 201 | 217 | 176,000 | 2,170 |
2003-07-10 | 200 | 213 | 199 | 210 | 263,000 | 2,100 |
2003-07-09 | 180 | 216 | 178 | 195 | 570,000 | 1,950 |
2003-07-08 | 159 | 185 | 159 | 178 | 347,000 | 1,780 |
2003-07-07 | 157 | 157 | 157 | 157 | 8,000 | 1,570 |
2003-07-04 | 157 | 157 | 149 | 154 | 16,000 | 1,540 |
2003-07-03 | 165 | 165 | 159 | 159 | 37,000 | 1,590 |
2003-07-02 | 160 | 167 | 160 | 166 | 91,000 | 1,660 |
2003-07-01 | 156 | 161 | 152 | 161 | 74,000 | 1,610 |
2003-06-30 | 158 | 158 | 151 | 154 | 13,000 | 1,540 |
2003-06-27 | 151 | 156 | 151 | 156 | 21,000 | 1,560 |
2003-06-26 | 150 | 150 | 147 | 149 | 5,000 | 1,490 |
2003-06-25 | 156 | 156 | 150 | 150 | 17,000 | 1,500 |
2003-06-24 | 152 | 155 | 151 | 151 | 37,000 | 1,510 |
2003-06-23 | 154 | 158 | 152 | 153 | 16,000 | 1,530 |
2003-06-20 | 159 | 160 | 159 | 159 | 31,000 | 1,590 |
2003-06-19 | 157 | 159 | 156 | 159 | 11,000 | 1,590 |
2003-06-18 | 156 | 156 | 153 | 155 | 14,000 | 1,550 |
2003-06-17 | 153 | 156 | 153 | 153 | 6,000 | 1,530 |
2003-06-16 | 153 | 155 | 150 | 152 | 25,000 | 1,520 |
2003-06-13 | 150 | 162 | 150 | 159 | 95,000 | 1,590 |
2003-06-12 | 143 | 149 | 143 | 145 | 35,000 | 1,450 |
2003-06-11 | 142 | 142 | 140 | 140 | 12,000 | 1,400 |
2003-06-10 | 146 | 146 | 140 | 140 | 20,000 | 1,400 |
2003-06-09 | 138 | 149 | 138 | 146 | 60,000 | 1,460 |
2003-06-06 | 137 | 137 | 134 | 137 | 14,000 | 1,370 |
2003-06-05 | 134 | 137 | 134 | 137 | 4,000 | 1,370 |
2003-06-04 | 137 | 138 | 133 | 133 | 6,000 | 1,330 |
2003-06-03 | 138 | 138 | 130 | 137 | 18,000 | 1,370 |
2003-06-02 | 135 | 137 | 135 | 137 | 5,000 | 1,370 |
2003-05-30 | 134 | 134 | 129 | 129 | 9,000 | 1,290 |
2003-05-29 | 132 | 132 | 130 | 131 | 5,000 | 1,310 |
2003-05-28 | 130 | 136 | 130 | 131 | 14,000 | 1,310 |
2003-05-27 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
2003-05-26 | 137 | 137 | 130 | 132 | 8,000 | 1,320 |
2003-05-23 | 138 | 138 | 137 | 137 | 5,000 | 1,370 |
2003-05-22 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
2003-05-21 | 137 | 137 | 130 | 130 | 5,000 | 1,300 |
2003-05-20 | 140 | 140 | 138 | 138 | 35,000 | 1,380 |
2003-05-19 | 134 | 140 | 134 | 140 | 18,000 | 1,400 |
2003-05-16 | 132 | 137 | 132 | 137 | 4,000 | 1,370 |
2003-05-15 | 130 | 134 | 129 | 134 | 16,000 | 1,340 |
2003-05-14 | 134 | 134 | 128 | 130 | 10,000 | 1,300 |
2003-05-13 | 127 | 130 | 127 | 130 | 9,000 | 1,300 |
2003-05-12 | 130 | 130 | 120 | 125 | 35,000 | 1,250 |
2003-05-09 | 123 | 125 | 123 | 125 | 10,000 | 1,250 |
2003-05-08 | 124 | 125 | 123 | 123 | 5,000 | 1,230 |
2003-05-07 | 123 | 126 | 120 | 125 | 32,000 | 1,250 |
2003-05-06 | 127 | 127 | 121 | 127 | 16,000 | 1,270 |
2003-05-02 | 133 | 135 | 127 | 127 | 32,000 | 1,270 |
2003-05-01 | 139 | 139 | 129 | 129 | 24,000 | 1,290 |
2003-04-30 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
2003-04-28 | 135 | 142 | 135 | 142 | 9,000 | 1,420 |
2003-04-25 | 139 | 140 | 134 | 134 | 12,000 | 1,340 |
2003-04-24 | 133 | 134 | 133 | 134 | 2,000 | 1,340 |
2003-04-23 | 141 | 141 | 133 | 133 | 3,000 | 1,330 |
2003-04-22 | 142 | 145 | 141 | 141 | 13,000 | 1,410 |
2003-04-21 | 145 | 150 | 144 | 144 | 40,000 | 1,440 |
2003-04-18 | 133 | 142 | 133 | 140 | 23,000 | 1,400 |
2003-04-17 | 130 | 136 | 130 | 136 | 15,000 | 1,360 |
2003-04-16 | 132 | 135 | 132 | 135 | 24,000 | 1,350 |
2003-04-15 | 128 | 128 | 124 | 128 | 12,000 | 1,280 |
2003-04-14 | 120 | 125 | 120 | 120 | 15,000 | 1,200 |
2003-04-11 | 123 | 123 | 120 | 120 | 23,000 | 1,200 |
2003-04-10 | 126 | 126 | 122 | 125 | 15,000 | 1,250 |
2003-04-09 | 126 | 130 | 126 | 126 | 9,000 | 1,260 |
2003-04-08 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
2003-04-07 | 122 | 126 | 122 | 126 | 10,000 | 1,260 |
2003-04-04 | 130 | 130 | 125 | 126 | 19,000 | 1,260 |
2003-04-03 | 135 | 135 | 125 | 130 | 24,000 | 1,300 |
2003-04-02 | 133 | 134 | 128 | 133 | 13,000 | 1,330 |
2003-04-01 | 123 | 123 | 118 | 118 | 14,000 | 1,180 |
2003-03-31 | 136 | 136 | 126 | 126 | 22,000 | 1,260 |
2003-03-28 | 145 | 145 | 131 | 138 | 55,000 | 1,380 |
2003-03-27 | 133 | 157 | 133 | 146 | 98,000 | 1,460 |
2003-03-26 | 132 | 132 | 129 | 132 | 16,000 | 1,320 |
2003-03-25 | 130 | 132 | 120 | 124 | 57,000 | 1,240 |
2003-03-24 | 128 | 135 | 128 | 133 | 51,000 | 1,330 |
2003-03-20 | 114 | 130 | 114 | 124 | 85,000 | 1,240 |
2003-03-19 | 114 | 116 | 113 | 116 | 15,000 | 1,160 |
2003-03-18 | 109 | 114 | 109 | 111 | 4,000 | 1,110 |
2003-03-17 | 109 | 109 | 108 | 109 | 9,000 | 1,090 |
2003-03-14 | 108 | 108 | 108 | 108 | 36,000 | 1,080 |
2003-03-13 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
2003-03-12 | 106 | 116 | 106 | 110 | 5,000 | 1,100 |
2003-03-11 | 114 | 114 | 113 | 114 | 4,000 | 1,140 |
2003-03-10 | 115 | 115 | 114 | 114 | 7,000 | 1,140 |
2003-03-07 | 119 | 119 | 113 | 113 | 10,000 | 1,130 |
2003-03-06 | 122 | 122 | 116 | 118 | 7,000 | 1,180 |
2003-03-05 | 115 | 120 | 114 | 120 | 41,000 | 1,200 |
2003-03-04 | 112 | 115 | 112 | 115 | 9,000 | 1,150 |
2003-03-03 | 110 | 111 | 110 | 111 | 5,000 | 1,110 |
2003-02-28 | 113 | 113 | 110 | 110 | 4,000 | 1,100 |
2003-02-27 | 115 | 118 | 113 | 113 | 4,000 | 1,130 |
2003-02-26 | 113 | 114 | 113 | 114 | 5,000 | 1,140 |
2003-02-25 | 120 | 120 | 110 | 110 | 7,000 | 1,100 |
2003-02-24 | 119 | 119 | 114 | 114 | 5,000 | 1,140 |
2003-02-21 | 116 | 125 | 116 | 119 | 9,000 | 1,190 |
2003-02-20 | 115 | 126 | 110 | 125 | 47,000 | 1,250 |
2003-02-19 | 118 | 119 | 118 | 119 | 17,000 | 1,190 |
2003-02-18 | 111 | 115 | 110 | 113 | 17,000 | 1,130 |
2003-02-17 | 107 | 109 | 106 | 109 | 10,000 | 1,090 |
2003-02-14 | 107 | 107 | 104 | 105 | 31,000 | 1,050 |
2003-02-13 | 118 | 118 | 104 | 108 | 13,000 | 1,080 |
2003-02-12 | 115 | 116 | 111 | 112 | 13,000 | 1,120 |
2003-02-10 | 105 | 105 | 103 | 105 | 11,000 | 1,050 |
2003-02-07 | 101 | 101 | 97 | 97 | 4,000 | 970 |
2003-02-06 | 101 | 101 | 94 | 98 | 8,000 | 980 |
2003-02-05 | 95 | 99 | 94 | 99 | 9,000 | 990 |
2003-02-04 | 94 | 96 | 94 | 96 | 14,000 | 960 |
2003-02-03 | 94 | 96 | 93 | 96 | 5,000 | 960 |
2003-01-31 | 93 | 93 | 93 | 93 | 3,000 | 930 |
2003-01-30 | 99 | 99 | 93 | 95 | 8,000 | 950 |
2003-01-29 | 96 | 97 | 94 | 95 | 8,000 | 950 |
2003-01-28 | 93 | 98 | 93 | 95 | 4,000 | 950 |
2003-01-27 | 100 | 100 | 93 | 93 | 3,000 | 930 |
2003-01-24 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
2003-01-23 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2003-01-22 | 100 | 100 | 99 | 100 | 9,000 | 1,000 |
2003-01-21 | 100 | 100 | 99 | 99 | 4,000 | 990 |
2003-01-20 | 96 | 100 | 96 | 100 | 52,000 | 1,000 |
2003-01-17 | 95 | 97 | 95 | 96 | 11,000 | 960 |
2003-01-16 | 95 | 98 | 95 | 95 | 11,000 | 950 |
2003-01-15 | 91 | 100 | 91 | 95 | 28,000 | 950 |
2003-01-14 | 87 | 89 | 87 | 89 | 4,000 | 890 |
2003-01-10 | 87 | 90 | 85 | 86 | 21,000 | 860 |
2003-01-09 | 88 | 88 | 87 | 87 | 11,000 | 870 |
2003-01-08 | 98 | 98 | 94 | 94 | 6,000 | 940 |
2003-01-07 | 92 | 92 | 92 | 92 | 3,000 | 920 |
2003-01-06 | 85 | 85 | 84 | 85 | 6,000 | 850 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株