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 |
---|---|---|---|---|---|---|
2004-12-30 | 241 | 245 | 241 | 242 | 105,000 | 2,420 |
2004-12-29 | 257 | 265 | 245 | 245 | 574,000 | 2,450 |
2004-12-28 | 238 | 261 | 232 | 250 | 1,071,000 | 2,500 |
2004-12-27 | 239 | 239 | 222 | 229 | 209,000 | 2,290 |
2004-12-24 | 241 | 244 | 234 | 234 | 226,000 | 2,340 |
2004-12-22 | 235 | 239 | 231 | 239 | 210,000 | 2,390 |
2004-12-21 | 225 | 236 | 225 | 233 | 321,000 | 2,330 |
2004-12-20 | 225 | 227 | 223 | 224 | 182,000 | 2,240 |
2004-12-17 | 227 | 229 | 223 | 227 | 152,000 | 2,270 |
2004-12-16 | 237 | 238 | 228 | 229 | 187,000 | 2,290 |
2004-12-15 | 233 | 237 | 231 | 236 | 135,000 | 2,360 |
2004-12-14 | 230 | 240 | 221 | 231 | 403,000 | 2,310 |
2004-12-13 | 239 | 240 | 226 | 229 | 207,000 | 2,290 |
2004-12-10 | 245 | 245 | 235 | 236 | 314,000 | 2,360 |
2004-12-09 | 253 | 260 | 237 | 242 | 365,000 | 2,420 |
2004-12-08 | 260 | 263 | 254 | 256 | 301,000 | 2,560 |
2004-12-07 | 274 | 274 | 253 | 265 | 1,070,000 | 2,650 |
2004-12-06 | 245 | 277 | 239 | 274 | 2,457,000 | 2,740 |
2004-12-03 | 235 | 243 | 231 | 240 | 573,000 | 2,400 |
2004-12-02 | 235 | 237 | 226 | 226 | 206,000 | 2,260 |
2004-12-01 | 224 | 242 | 220 | 226 | 995,000 | 2,260 |
2004-11-30 | 223 | 224 | 219 | 219 | 139,000 | 2,190 |
2004-11-29 | 226 | 227 | 221 | 222 | 195,000 | 2,220 |
2004-11-26 | 231 | 243 | 219 | 222 | 1,060,000 | 2,220 |
2004-11-25 | 226 | 226 | 217 | 222 | 216,000 | 2,220 |
2004-11-24 | 238 | 238 | 222 | 226 | 531,000 | 2,260 |
2004-11-22 | 238 | 250 | 232 | 237 | 2,390,000 | 2,370 |
2004-11-19 | 217 | 289 | 213 | 288 | 6,015,000 | 2,880 |
2004-11-18 | 198 | 210 | 197 | 209 | 291,000 | 2,090 |
2004-11-17 | 195 | 201 | 194 | 196 | 199,000 | 1,960 |
2004-11-16 | 201 | 201 | 192 | 192 | 74,000 | 1,920 |
2004-11-15 | 204 | 204 | 196 | 200 | 31,000 | 2,000 |
2004-11-12 | 199 | 208 | 196 | 199 | 280,000 | 1,990 |
2004-11-11 | 196 | 198 | 194 | 194 | 43,000 | 1,940 |
2004-11-10 | 194 | 199 | 193 | 195 | 40,000 | 1,950 |
2004-11-09 | 199 | 200 | 195 | 196 | 34,000 | 1,960 |
2004-11-08 | 200 | 200 | 196 | 198 | 88,000 | 1,980 |
2004-11-05 | 199 | 201 | 193 | 196 | 254,000 | 1,960 |
2004-11-04 | 189 | 191 | 189 | 190 | 24,000 | 1,900 |
2004-11-02 | 193 | 195 | 188 | 189 | 41,000 | 1,890 |
2004-11-01 | 186 | 196 | 186 | 188 | 87,000 | 1,880 |
2004-10-29 | 186 | 187 | 183 | 186 | 57,000 | 1,860 |
2004-10-28 | 186 | 188 | 183 | 186 | 29,000 | 1,860 |
2004-10-27 | 187 | 187 | 181 | 187 | 46,000 | 1,870 |
2004-10-26 | 182 | 189 | 181 | 187 | 40,000 | 1,870 |
2004-10-25 | 185 | 186 | 182 | 183 | 74,000 | 1,830 |
2004-10-22 | 186 | 188 | 186 | 186 | 21,000 | 1,860 |
2004-10-21 | 189 | 191 | 186 | 186 | 61,000 | 1,860 |
2004-10-20 | 195 | 195 | 188 | 188 | 61,000 | 1,880 |
2004-10-19 | 192 | 197 | 192 | 195 | 31,000 | 1,950 |
2004-10-18 | 193 | 199 | 191 | 191 | 50,000 | 1,910 |
2004-10-15 | 191 | 193 | 188 | 192 | 82,000 | 1,920 |
2004-10-14 | 203 | 203 | 196 | 196 | 81,000 | 1,960 |
2004-10-13 | 204 | 208 | 201 | 201 | 74,000 | 2,010 |
2004-10-12 | 213 | 213 | 201 | 208 | 71,000 | 2,080 |
2004-10-08 | 205 | 215 | 198 | 208 | 195,000 | 2,080 |
2004-10-07 | 208 | 209 | 204 | 205 | 210,000 | 2,050 |
2004-10-06 | 232 | 238 | 209 | 209 | 1,308,000 | 2,090 |
2004-10-05 | 193 | 207 | 193 | 207 | 729,000 | 2,070 |
2004-10-04 | 192 | 192 | 189 | 191 | 31,000 | 1,910 |
2004-10-01 | 180 | 185 | 179 | 185 | 39,000 | 1,850 |
2004-09-30 | 187 | 187 | 185 | 185 | 10,000 | 1,850 |
2004-09-29 | 191 | 191 | 185 | 185 | 18,000 | 1,850 |
2004-09-28 | 198 | 198 | 184 | 189 | 101,000 | 1,890 |
2004-09-27 | 192 | 203 | 190 | 194 | 153,000 | 1,940 |
2004-09-24 | 190 | 193 | 187 | 187 | 53,000 | 1,870 |
2004-09-22 | 190 | 190 | 186 | 186 | 28,000 | 1,860 |
2004-09-21 | 187 | 191 | 187 | 191 | 38,000 | 1,910 |
2004-09-17 | 187 | 188 | 187 | 188 | 18,000 | 1,880 |
2004-09-16 | 187 | 188 | 187 | 187 | 12,000 | 1,870 |
2004-09-15 | 191 | 191 | 189 | 191 | 30,000 | 1,910 |
2004-09-14 | 188 | 189 | 183 | 189 | 36,000 | 1,890 |
2004-09-13 | 188 | 189 | 186 | 188 | 15,000 | 1,880 |
2004-09-10 | 191 | 191 | 187 | 187 | 44,000 | 1,870 |
2004-09-09 | 189 | 194 | 188 | 189 | 47,000 | 1,890 |
2004-09-08 | 192 | 192 | 189 | 189 | 26,000 | 1,890 |
2004-09-07 | 193 | 193 | 191 | 192 | 25,000 | 1,920 |
2004-09-06 | 190 | 192 | 189 | 192 | 33,000 | 1,920 |
2004-09-03 | 192 | 195 | 191 | 193 | 38,000 | 1,930 |
2004-09-02 | 196 | 196 | 191 | 192 | 29,000 | 1,920 |
2004-09-01 | 194 | 197 | 191 | 196 | 47,000 | 1,960 |
2004-08-31 | 189 | 194 | 189 | 194 | 5,000 | 1,940 |
2004-08-30 | 189 | 191 | 188 | 189 | 18,000 | 1,890 |
2004-08-27 | 192 | 193 | 190 | 190 | 58,000 | 1,900 |
2004-08-26 | 190 | 192 | 188 | 192 | 58,000 | 1,920 |
2004-08-25 | 192 | 192 | 188 | 189 | 14,000 | 1,890 |
2004-08-24 | 188 | 194 | 183 | 192 | 57,000 | 1,920 |
2004-08-23 | 185 | 190 | 182 | 190 | 24,000 | 1,900 |
2004-08-20 | 184 | 184 | 181 | 183 | 33,000 | 1,830 |
2004-08-19 | 183 | 183 | 180 | 183 | 18,000 | 1,830 |
2004-08-18 | 179 | 181 | 179 | 179 | 8,000 | 1,790 |
2004-08-17 | 181 | 181 | 179 | 179 | 13,000 | 1,790 |
2004-08-16 | 180 | 181 | 180 | 181 | 9,000 | 1,810 |
2004-08-13 | 182 | 182 | 180 | 182 | 25,000 | 1,820 |
2004-08-12 | 189 | 189 | 184 | 184 | 79,000 | 1,840 |
2004-08-11 | 177 | 190 | 177 | 189 | 86,000 | 1,890 |
2004-08-10 | 176 | 176 | 175 | 175 | 6,000 | 1,750 |
2004-08-09 | 175 | 175 | 172 | 174 | 5,000 | 1,740 |
2004-08-06 | 172 | 175 | 170 | 175 | 8,000 | 1,750 |
2004-08-05 | 170 | 174 | 170 | 172 | 11,000 | 1,720 |
2004-08-04 | 170 | 172 | 170 | 170 | 21,000 | 1,700 |
2004-08-03 | 174 | 174 | 170 | 171 | 11,000 | 1,710 |
2004-08-02 | 176 | 176 | 173 | 174 | 3,000 | 1,740 |
2004-07-30 | 172 | 176 | 171 | 176 | 21,000 | 1,760 |
2004-07-29 | 177 | 177 | 172 | 172 | 23,000 | 1,720 |
2004-07-28 | 176 | 177 | 176 | 177 | 8,000 | 1,770 |
2004-07-27 | 177 | 177 | 174 | 174 | 10,000 | 1,740 |
2004-07-26 | 178 | 178 | 176 | 176 | 18,000 | 1,760 |
2004-07-23 | 180 | 180 | 177 | 178 | 20,000 | 1,780 |
2004-07-22 | 185 | 185 | 178 | 179 | 60,000 | 1,790 |
2004-07-21 | 183 | 183 | 178 | 183 | 16,000 | 1,830 |
2004-07-20 | 182 | 182 | 178 | 179 | 24,000 | 1,790 |
2004-07-16 | 179 | 183 | 177 | 178 | 31,000 | 1,780 |
2004-07-15 | 181 | 182 | 178 | 178 | 23,000 | 1,780 |
2004-07-14 | 184 | 184 | 181 | 181 | 29,000 | 1,810 |
2004-07-13 | 180 | 185 | 179 | 185 | 61,000 | 1,850 |
2004-07-12 | 180 | 184 | 179 | 183 | 102,000 | 1,830 |
2004-07-09 | 179 | 179 | 177 | 179 | 22,000 | 1,790 |
2004-07-08 | 176 | 176 | 172 | 174 | 31,000 | 1,740 |
2004-07-07 | 175 | 179 | 175 | 176 | 19,000 | 1,760 |
2004-07-06 | 186 | 186 | 178 | 180 | 44,000 | 1,800 |
2004-07-05 | 187 | 187 | 181 | 181 | 16,000 | 1,810 |
2004-07-02 | 186 | 187 | 184 | 187 | 17,000 | 1,870 |
2004-07-01 | 194 | 194 | 189 | 189 | 22,000 | 1,890 |
2004-06-30 | 188 | 190 | 187 | 187 | 29,000 | 1,870 |
2004-06-29 | 188 | 189 | 186 | 186 | 24,000 | 1,860 |
2004-06-28 | 186 | 188 | 185 | 188 | 17,000 | 1,880 |
2004-06-25 | 189 | 189 | 185 | 188 | 31,000 | 1,880 |
2004-06-24 | 185 | 188 | 185 | 187 | 32,000 | 1,870 |
2004-06-23 | 191 | 191 | 186 | 189 | 30,000 | 1,890 |
2004-06-22 | 192 | 192 | 189 | 190 | 17,000 | 1,900 |
2004-06-21 | 193 | 193 | 190 | 191 | 26,000 | 1,910 |
2004-06-18 | 194 | 194 | 189 | 190 | 17,000 | 1,900 |
2004-06-17 | 195 | 195 | 191 | 194 | 24,000 | 1,940 |
2004-06-16 | 189 | 195 | 189 | 194 | 111,000 | 1,940 |
2004-06-15 | 193 | 193 | 190 | 192 | 31,000 | 1,920 |
2004-06-14 | 190 | 192 | 182 | 191 | 66,000 | 1,910 |
2004-06-11 | 186 | 192 | 186 | 191 | 80,000 | 1,910 |
2004-06-10 | 185 | 186 | 180 | 186 | 24,000 | 1,860 |
2004-06-09 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
2004-06-08 | 179 | 185 | 179 | 185 | 11,000 | 1,850 |
2004-06-07 | 175 | 183 | 175 | 181 | 43,000 | 1,810 |
2004-06-04 | 174 | 174 | 173 | 173 | 8,000 | 1,730 |
2004-06-03 | 184 | 184 | 176 | 178 | 9,000 | 1,780 |
2004-06-02 | 175 | 186 | 175 | 181 | 30,000 | 1,810 |
2004-06-01 | 171 | 185 | 171 | 178 | 14,000 | 1,780 |
2004-05-31 | 179 | 179 | 169 | 169 | 11,000 | 1,690 |
2004-05-28 | 183 | 183 | 179 | 179 | 10,000 | 1,790 |
2004-05-27 | 185 | 185 | 179 | 179 | 5,000 | 1,790 |
2004-05-26 | 185 | 186 | 179 | 182 | 14,000 | 1,820 |
2004-05-25 | 192 | 192 | 182 | 183 | 28,000 | 1,830 |
2004-05-24 | 180 | 198 | 180 | 192 | 50,000 | 1,920 |
2004-05-21 | 160 | 172 | 160 | 170 | 29,000 | 1,700 |
2004-05-20 | 167 | 172 | 160 | 160 | 60,000 | 1,600 |
2004-05-19 | 159 | 163 | 158 | 162 | 11,000 | 1,620 |
2004-05-18 | 151 | 160 | 151 | 154 | 16,000 | 1,540 |
2004-05-17 | 160 | 160 | 151 | 152 | 44,000 | 1,520 |
2004-05-14 | 169 | 169 | 161 | 161 | 15,000 | 1,610 |
2004-05-13 | 168 | 173 | 168 | 168 | 10,000 | 1,680 |
2004-05-12 | 165 | 171 | 165 | 170 | 25,000 | 1,700 |
2004-05-11 | 165 | 168 | 165 | 167 | 29,000 | 1,670 |
2004-05-10 | 182 | 182 | 164 | 165 | 45,000 | 1,650 |
2004-05-07 | 184 | 184 | 182 | 182 | 29,000 | 1,820 |
2004-05-06 | 186 | 188 | 185 | 185 | 22,000 | 1,850 |
2004-04-30 | 187 | 191 | 186 | 187 | 16,000 | 1,870 |
2004-04-28 | 195 | 195 | 187 | 187 | 27,000 | 1,870 |
2004-04-27 | 188 | 189 | 186 | 186 | 18,000 | 1,860 |
2004-04-26 | 187 | 193 | 185 | 190 | 60,000 | 1,900 |
2004-04-23 | 189 | 191 | 185 | 191 | 58,000 | 1,910 |
2004-04-22 | 193 | 193 | 185 | 185 | 37,000 | 1,850 |
2004-04-21 | 192 | 192 | 186 | 186 | 46,000 | 1,860 |
2004-04-20 | 200 | 200 | 193 | 194 | 36,000 | 1,940 |
2004-04-19 | 203 | 203 | 191 | 193 | 27,000 | 1,930 |
2004-04-16 | 191 | 195 | 190 | 190 | 24,000 | 1,900 |
2004-04-15 | 197 | 198 | 191 | 191 | 51,000 | 1,910 |
2004-04-14 | 195 | 198 | 193 | 195 | 53,000 | 1,950 |
2004-04-13 | 195 | 198 | 194 | 195 | 22,000 | 1,950 |
2004-04-12 | 189 | 194 | 186 | 194 | 52,000 | 1,940 |
2004-04-09 | 197 | 197 | 190 | 193 | 50,000 | 1,930 |
2004-04-08 | 194 | 204 | 194 | 201 | 167,000 | 2,010 |
2004-04-07 | 192 | 194 | 189 | 191 | 23,000 | 1,910 |
2004-04-06 | 197 | 197 | 188 | 192 | 72,000 | 1,920 |
2004-04-05 | 201 | 201 | 195 | 196 | 172,000 | 1,960 |
2004-04-02 | 202 | 202 | 197 | 200 | 57,000 | 2,000 |
2004-04-01 | 205 | 205 | 197 | 202 | 123,000 | 2,020 |
2004-03-31 | 192 | 202 | 190 | 202 | 188,000 | 2,020 |
2004-03-30 | 187 | 193 | 185 | 193 | 87,000 | 1,930 |
2004-03-29 | 185 | 193 | 185 | 188 | 91,000 | 1,880 |
2004-03-26 | 182 | 185 | 181 | 185 | 69,000 | 1,850 |
2004-03-25 | 189 | 189 | 180 | 180 | 125,000 | 1,800 |
2004-03-24 | 171 | 208 | 171 | 180 | 943,000 | 1,800 |
2004-03-23 | 171 | 171 | 169 | 171 | 20,000 | 1,710 |
2004-03-22 | 172 | 173 | 170 | 171 | 54,000 | 1,710 |
2004-03-19 | 171 | 171 | 170 | 170 | 29,000 | 1,700 |
2004-03-18 | 171 | 173 | 170 | 171 | 48,000 | 1,710 |
2004-03-17 | 171 | 173 | 169 | 169 | 44,000 | 1,690 |
2004-03-16 | 172 | 174 | 170 | 170 | 45,000 | 1,700 |
2004-03-15 | 170 | 172 | 168 | 172 | 34,000 | 1,720 |
2004-03-12 | 168 | 168 | 166 | 166 | 39,000 | 1,660 |
2004-03-11 | 171 | 171 | 169 | 169 | 17,000 | 1,690 |
2004-03-10 | 173 | 173 | 171 | 172 | 33,000 | 1,720 |
2004-03-09 | 174 | 174 | 170 | 171 | 46,000 | 1,710 |
2004-03-08 | 175 | 176 | 173 | 174 | 72,000 | 1,740 |
2004-03-05 | 172 | 173 | 170 | 171 | 38,000 | 1,710 |
2004-03-04 | 172 | 173 | 170 | 170 | 74,000 | 1,700 |
2004-03-03 | 172 | 173 | 171 | 171 | 64,000 | 1,710 |
2004-03-02 | 169 | 170 | 168 | 169 | 36,000 | 1,690 |
2004-03-01 | 169 | 171 | 168 | 168 | 43,000 | 1,680 |
2004-02-27 | 173 | 173 | 166 | 166 | 46,000 | 1,660 |
2004-02-26 | 168 | 175 | 168 | 170 | 111,000 | 1,700 |
2004-02-25 | 186 | 186 | 165 | 167 | 462,000 | 1,670 |
2004-02-24 | 188 | 190 | 184 | 188 | 193,000 | 1,880 |
2004-02-23 | 185 | 189 | 183 | 189 | 110,000 | 1,890 |
2004-02-20 | 187 | 187 | 181 | 185 | 101,000 | 1,850 |
2004-02-19 | 187 | 190 | 183 | 187 | 168,000 | 1,870 |
2004-02-18 | 179 | 182 | 175 | 182 | 100,000 | 1,820 |
2004-02-17 | 173 | 180 | 170 | 179 | 70,000 | 1,790 |
2004-02-16 | 174 | 175 | 174 | 174 | 30,000 | 1,740 |
2004-02-13 | 169 | 174 | 164 | 174 | 54,000 | 1,740 |
2004-02-12 | 173 | 173 | 169 | 169 | 20,000 | 1,690 |
2004-02-10 | 173 | 173 | 168 | 170 | 41,000 | 1,700 |
2004-02-09 | 178 | 185 | 171 | 171 | 104,000 | 1,710 |
2004-02-06 | 180 | 183 | 164 | 180 | 170,000 | 1,800 |
2004-02-05 | 169 | 183 | 169 | 175 | 124,000 | 1,750 |
2004-02-04 | 181 | 182 | 173 | 178 | 98,000 | 1,780 |
2004-02-03 | 191 | 191 | 175 | 185 | 231,000 | 1,850 |
2004-02-02 | 191 | 192 | 187 | 192 | 96,000 | 1,920 |
2004-01-30 | 184 | 192 | 183 | 192 | 313,000 | 1,920 |
2004-01-29 | 184 | 196 | 182 | 186 | 706,000 | 1,860 |
2004-01-28 | 185 | 188 | 180 | 187 | 327,000 | 1,870 |
2004-01-27 | 189 | 190 | 181 | 185 | 304,000 | 1,850 |
2004-01-26 | 173 | 185 | 172 | 185 | 256,000 | 1,850 |
2004-01-23 | 169 | 173 | 169 | 172 | 87,000 | 1,720 |
2004-01-22 | 170 | 171 | 166 | 170 | 61,000 | 1,700 |
2004-01-21 | 166 | 171 | 165 | 171 | 112,000 | 1,710 |
2004-01-20 | 168 | 169 | 166 | 168 | 60,000 | 1,680 |
2004-01-19 | 169 | 170 | 166 | 169 | 59,000 | 1,690 |
2004-01-16 | 164 | 169 | 163 | 169 | 87,000 | 1,690 |
2004-01-15 | 172 | 172 | 165 | 169 | 91,000 | 1,690 |
2004-01-14 | 167 | 175 | 165 | 172 | 241,000 | 1,720 |
2004-01-13 | 160 | 167 | 160 | 167 | 72,000 | 1,670 |
2004-01-09 | 151 | 165 | 151 | 160 | 122,000 | 1,600 |
2004-01-08 | 145 | 149 | 141 | 149 | 57,000 | 1,490 |
2004-01-07 | 144 | 149 | 140 | 149 | 45,000 | 1,490 |
2004-01-06 | 138 | 145 | 138 | 142 | 59,000 | 1,420 |
2004-01-05 | 145 | 146 | 138 | 138 | 45,000 | 1,380 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株