6138 ダイジェット工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30241245241242105,0002,420
2004-12-29257265245245574,0002,450
2004-12-282382612322501,071,0002,500
2004-12-27239239222229209,0002,290
2004-12-24241244234234226,0002,340
2004-12-22235239231239210,0002,390
2004-12-21225236225233321,0002,330
2004-12-20225227223224182,0002,240
2004-12-17227229223227152,0002,270
2004-12-16237238228229187,0002,290
2004-12-15233237231236135,0002,360
2004-12-14230240221231403,0002,310
2004-12-13239240226229207,0002,290
2004-12-10245245235236314,0002,360
2004-12-09253260237242365,0002,420
2004-12-08260263254256301,0002,560
2004-12-072742742532651,070,0002,650
2004-12-062452772392742,457,0002,740
2004-12-03235243231240573,0002,400
2004-12-02235237226226206,0002,260
2004-12-01224242220226995,0002,260
2004-11-30223224219219139,0002,190
2004-11-29226227221222195,0002,220
2004-11-262312432192221,060,0002,220
2004-11-25226226217222216,0002,220
2004-11-24238238222226531,0002,260
2004-11-222382502322372,390,0002,370
2004-11-192172892132886,015,0002,880
2004-11-18198210197209291,0002,090
2004-11-17195201194196199,0001,960
2004-11-1620120119219274,0001,920
2004-11-1520420419620031,0002,000
2004-11-12199208196199280,0001,990
2004-11-1119619819419443,0001,940
2004-11-1019419919319540,0001,950
2004-11-0919920019519634,0001,960
2004-11-0820020019619888,0001,980
2004-11-05199201193196254,0001,960
2004-11-0418919118919024,0001,900
2004-11-0219319518818941,0001,890
2004-11-0118619618618887,0001,880
2004-10-2918618718318657,0001,860
2004-10-2818618818318629,0001,860
2004-10-2718718718118746,0001,870
2004-10-2618218918118740,0001,870
2004-10-2518518618218374,0001,830
2004-10-2218618818618621,0001,860
2004-10-2118919118618661,0001,860
2004-10-2019519518818861,0001,880
2004-10-1919219719219531,0001,950
2004-10-1819319919119150,0001,910
2004-10-1519119318819282,0001,920
2004-10-1420320319619681,0001,960
2004-10-1320420820120174,0002,010
2004-10-1221321320120871,0002,080
2004-10-08205215198208195,0002,080
2004-10-07208209204205210,0002,050
2004-10-062322382092091,308,0002,090
2004-10-05193207193207729,0002,070
2004-10-0419219218919131,0001,910
2004-10-0118018517918539,0001,850
2004-09-3018718718518510,0001,850
2004-09-2919119118518518,0001,850
2004-09-28198198184189101,0001,890
2004-09-27192203190194153,0001,940
2004-09-2419019318718753,0001,870
2004-09-2219019018618628,0001,860
2004-09-2118719118719138,0001,910
2004-09-1718718818718818,0001,880
2004-09-1618718818718712,0001,870
2004-09-1519119118919130,0001,910
2004-09-1418818918318936,0001,890
2004-09-1318818918618815,0001,880
2004-09-1019119118718744,0001,870
2004-09-0918919418818947,0001,890
2004-09-0819219218918926,0001,890
2004-09-0719319319119225,0001,920
2004-09-0619019218919233,0001,920
2004-09-0319219519119338,0001,930
2004-09-0219619619119229,0001,920
2004-09-0119419719119647,0001,960
2004-08-311891941891945,0001,940
2004-08-3018919118818918,0001,890
2004-08-2719219319019058,0001,900
2004-08-2619019218819258,0001,920
2004-08-2519219218818914,0001,890
2004-08-2418819418319257,0001,920
2004-08-2318519018219024,0001,900
2004-08-2018418418118333,0001,830
2004-08-1918318318018318,0001,830
2004-08-181791811791798,0001,790
2004-08-1718118117917913,0001,790
2004-08-161801811801819,0001,810
2004-08-1318218218018225,0001,820
2004-08-1218918918418479,0001,840
2004-08-1117719017718986,0001,890
2004-08-101761761751756,0001,750
2004-08-091751751721745,0001,740
2004-08-061721751701758,0001,750
2004-08-0517017417017211,0001,720
2004-08-0417017217017021,0001,700
2004-08-0317417417017111,0001,710
2004-08-021761761731743,0001,740
2004-07-3017217617117621,0001,760
2004-07-2917717717217223,0001,720
2004-07-281761771761778,0001,770
2004-07-2717717717417410,0001,740
2004-07-2617817817617618,0001,760
2004-07-2318018017717820,0001,780
2004-07-2218518517817960,0001,790
2004-07-2118318317818316,0001,830
2004-07-2018218217817924,0001,790
2004-07-1617918317717831,0001,780
2004-07-1518118217817823,0001,780
2004-07-1418418418118129,0001,810
2004-07-1318018517918561,0001,850
2004-07-12180184179183102,0001,830
2004-07-0917917917717922,0001,790
2004-07-0817617617217431,0001,740
2004-07-0717517917517619,0001,760
2004-07-0618618617818044,0001,800
2004-07-0518718718118116,0001,810
2004-07-0218618718418717,0001,870
2004-07-0119419418918922,0001,890
2004-06-3018819018718729,0001,870
2004-06-2918818918618624,0001,860
2004-06-2818618818518817,0001,880
2004-06-2518918918518831,0001,880
2004-06-2418518818518732,0001,870
2004-06-2319119118618930,0001,890
2004-06-2219219218919017,0001,900
2004-06-2119319319019126,0001,910
2004-06-1819419418919017,0001,900
2004-06-1719519519119424,0001,940
2004-06-16189195189194111,0001,940
2004-06-1519319319019231,0001,920
2004-06-1419019218219166,0001,910
2004-06-1118619218619180,0001,910
2004-06-1018518618018624,0001,860
2004-06-091831831831831,0001,830
2004-06-0817918517918511,0001,850
2004-06-0717518317518143,0001,810
2004-06-041741741731738,0001,730
2004-06-031841841761789,0001,780
2004-06-0217518617518130,0001,810
2004-06-0117118517117814,0001,780
2004-05-3117917916916911,0001,690
2004-05-2818318317917910,0001,790
2004-05-271851851791795,0001,790
2004-05-2618518617918214,0001,820
2004-05-2519219218218328,0001,830
2004-05-2418019818019250,0001,920
2004-05-2116017216017029,0001,700
2004-05-2016717216016060,0001,600
2004-05-1915916315816211,0001,620
2004-05-1815116015115416,0001,540
2004-05-1716016015115244,0001,520
2004-05-1416916916116115,0001,610
2004-05-1316817316816810,0001,680
2004-05-1216517116517025,0001,700
2004-05-1116516816516729,0001,670
2004-05-1018218216416545,0001,650
2004-05-0718418418218229,0001,820
2004-05-0618618818518522,0001,850
2004-04-3018719118618716,0001,870
2004-04-2819519518718727,0001,870
2004-04-2718818918618618,0001,860
2004-04-2618719318519060,0001,900
2004-04-2318919118519158,0001,910
2004-04-2219319318518537,0001,850
2004-04-2119219218618646,0001,860
2004-04-2020020019319436,0001,940
2004-04-1920320319119327,0001,930
2004-04-1619119519019024,0001,900
2004-04-1519719819119151,0001,910
2004-04-1419519819319553,0001,950
2004-04-1319519819419522,0001,950
2004-04-1218919418619452,0001,940
2004-04-0919719719019350,0001,930
2004-04-08194204194201167,0002,010
2004-04-0719219418919123,0001,910
2004-04-0619719718819272,0001,920
2004-04-05201201195196172,0001,960
2004-04-0220220219720057,0002,000
2004-04-01205205197202123,0002,020
2004-03-31192202190202188,0002,020
2004-03-3018719318519387,0001,930
2004-03-2918519318518891,0001,880
2004-03-2618218518118569,0001,850
2004-03-25189189180180125,0001,800
2004-03-24171208171180943,0001,800
2004-03-2317117116917120,0001,710
2004-03-2217217317017154,0001,710
2004-03-1917117117017029,0001,700
2004-03-1817117317017148,0001,710
2004-03-1717117316916944,0001,690
2004-03-1617217417017045,0001,700
2004-03-1517017216817234,0001,720
2004-03-1216816816616639,0001,660
2004-03-1117117116916917,0001,690
2004-03-1017317317117233,0001,720
2004-03-0917417417017146,0001,710
2004-03-0817517617317472,0001,740
2004-03-0517217317017138,0001,710
2004-03-0417217317017074,0001,700
2004-03-0317217317117164,0001,710
2004-03-0216917016816936,0001,690
2004-03-0116917116816843,0001,680
2004-02-2717317316616646,0001,660
2004-02-26168175168170111,0001,700
2004-02-25186186165167462,0001,670
2004-02-24188190184188193,0001,880
2004-02-23185189183189110,0001,890
2004-02-20187187181185101,0001,850
2004-02-19187190183187168,0001,870
2004-02-18179182175182100,0001,820
2004-02-1717318017017970,0001,790
2004-02-1617417517417430,0001,740
2004-02-1316917416417454,0001,740
2004-02-1217317316916920,0001,690
2004-02-1017317316817041,0001,700
2004-02-09178185171171104,0001,710
2004-02-06180183164180170,0001,800
2004-02-05169183169175124,0001,750
2004-02-0418118217317898,0001,780
2004-02-03191191175185231,0001,850
2004-02-0219119218719296,0001,920
2004-01-30184192183192313,0001,920
2004-01-29184196182186706,0001,860
2004-01-28185188180187327,0001,870
2004-01-27189190181185304,0001,850
2004-01-26173185172185256,0001,850
2004-01-2316917316917287,0001,720
2004-01-2217017116617061,0001,700
2004-01-21166171165171112,0001,710
2004-01-2016816916616860,0001,680
2004-01-1916917016616959,0001,690
2004-01-1616416916316987,0001,690
2004-01-1517217216516991,0001,690
2004-01-14167175165172241,0001,720
2004-01-1316016716016772,0001,670
2004-01-09151165151160122,0001,600
2004-01-0814514914114957,0001,490
2004-01-0714414914014945,0001,490
2004-01-0613814513814259,0001,420
2004-01-0514514613813845,0001,380

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