6138 ダイジェット工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 425 | 426 | 415 | 415 | 84,000 | 4,150 |
| 2005-12-29 | 423 | 426 | 419 | 423 | 128,000 | 4,230 |
| 2005-12-28 | 424 | 424 | 416 | 422 | 94,000 | 4,220 |
| 2005-12-27 | 423 | 426 | 419 | 425 | 184,000 | 4,250 |
| 2005-12-26 | 414 | 436 | 414 | 422 | 285,000 | 4,220 |
| 2005-12-22 | 413 | 413 | 406 | 406 | 142,000 | 4,060 |
| 2005-12-21 | 411 | 415 | 408 | 411 | 207,000 | 4,110 |
| 2005-12-20 | 406 | 417 | 405 | 411 | 563,000 | 4,110 |
| 2005-12-19 | 382 | 412 | 381 | 402 | 745,000 | 4,020 |
| 2005-12-16 | 380 | 381 | 373 | 376 | 70,000 | 3,760 |
| 2005-12-15 | 384 | 389 | 382 | 382 | 66,000 | 3,820 |
| 2005-12-14 | 392 | 395 | 385 | 389 | 112,000 | 3,890 |
| 2005-12-13 | 390 | 390 | 384 | 385 | 149,000 | 3,850 |
| 2005-12-12 | 385 | 397 | 381 | 394 | 256,000 | 3,940 |
| 2005-12-09 | 366 | 379 | 365 | 374 | 121,000 | 3,740 |
| 2005-12-08 | 375 | 384 | 368 | 369 | 474,000 | 3,690 |
| 2005-12-07 | 372 | 373 | 370 | 373 | 109,000 | 3,730 |
| 2005-12-06 | 373 | 373 | 368 | 370 | 129,000 | 3,700 |
| 2005-12-05 | 368 | 373 | 366 | 372 | 205,000 | 3,720 |
| 2005-12-02 | 375 | 375 | 365 | 366 | 103,000 | 3,660 |
| 2005-12-01 | 362 | 373 | 362 | 373 | 99,000 | 3,730 |
| 2005-11-30 | 366 | 366 | 362 | 362 | 34,000 | 3,620 |
| 2005-11-29 | 362 | 366 | 362 | 366 | 56,000 | 3,660 |
| 2005-11-28 | 366 | 367 | 359 | 362 | 65,000 | 3,620 |
| 2005-11-25 | 363 | 368 | 362 | 368 | 38,000 | 3,680 |
| 2005-11-24 | 368 | 369 | 363 | 363 | 70,000 | 3,630 |
| 2005-11-22 | 366 | 371 | 365 | 366 | 66,000 | 3,660 |
| 2005-11-21 | 367 | 368 | 366 | 366 | 80,000 | 3,660 |
| 2005-11-18 | 368 | 371 | 365 | 366 | 75,000 | 3,660 |
| 2005-11-17 | 366 | 370 | 363 | 370 | 39,000 | 3,700 |
| 2005-11-16 | 364 | 365 | 361 | 363 | 56,000 | 3,630 |
| 2005-11-15 | 366 | 367 | 363 | 365 | 159,000 | 3,650 |
| 2005-11-14 | 368 | 371 | 367 | 370 | 44,000 | 3,700 |
| 2005-11-11 | 369 | 372 | 366 | 366 | 117,000 | 3,660 |
| 2005-11-10 | 372 | 373 | 366 | 373 | 120,000 | 3,730 |
| 2005-11-09 | 370 | 372 | 367 | 372 | 86,000 | 3,720 |
| 2005-11-08 | 376 | 376 | 368 | 376 | 188,000 | 3,760 |
| 2005-11-07 | 355 | 385 | 354 | 366 | 418,000 | 3,660 |
| 2005-11-04 | 355 | 357 | 352 | 353 | 77,000 | 3,530 |
| 2005-11-02 | 355 | 356 | 351 | 352 | 36,000 | 3,520 |
| 2005-11-01 | 359 | 360 | 356 | 360 | 39,000 | 3,600 |
| 2005-10-31 | 350 | 352 | 350 | 352 | 39,000 | 3,520 |
| 2005-10-28 | 340 | 347 | 340 | 347 | 51,000 | 3,470 |
| 2005-10-27 | 341 | 344 | 338 | 342 | 77,000 | 3,420 |
| 2005-10-26 | 341 | 341 | 337 | 341 | 38,000 | 3,410 |
| 2005-10-25 | 338 | 342 | 338 | 339 | 30,000 | 3,390 |
| 2005-10-24 | 332 | 336 | 331 | 333 | 29,000 | 3,330 |
| 2005-10-21 | 335 | 337 | 325 | 333 | 70,000 | 3,330 |
| 2005-10-20 | 340 | 341 | 339 | 339 | 48,000 | 3,390 |
| 2005-10-19 | 347 | 347 | 339 | 339 | 38,000 | 3,390 |
| 2005-10-18 | 343 | 345 | 340 | 344 | 23,000 | 3,440 |
| 2005-10-17 | 348 | 349 | 344 | 344 | 20,000 | 3,440 |
| 2005-10-14 | 343 | 348 | 342 | 348 | 28,000 | 3,480 |
| 2005-10-13 | 350 | 350 | 343 | 344 | 25,000 | 3,440 |
| 2005-10-12 | 350 | 354 | 347 | 350 | 101,000 | 3,500 |
| 2005-10-11 | 339 | 350 | 335 | 349 | 52,000 | 3,490 |
| 2005-10-07 | 332 | 342 | 332 | 339 | 32,000 | 3,390 |
| 2005-10-06 | 341 | 341 | 325 | 333 | 73,000 | 3,330 |
| 2005-10-05 | 347 | 347 | 341 | 341 | 104,000 | 3,410 |
| 2005-10-04 | 347 | 348 | 346 | 347 | 46,000 | 3,470 |
| 2005-10-03 | 355 | 355 | 346 | 349 | 77,000 | 3,490 |
| 2005-09-30 | 359 | 363 | 355 | 355 | 58,000 | 3,550 |
| 2005-09-29 | 373 | 373 | 363 | 364 | 127,000 | 3,640 |
| 2005-09-28 | 363 | 371 | 352 | 371 | 131,000 | 3,710 |
| 2005-09-27 | 374 | 375 | 362 | 363 | 206,000 | 3,630 |
| 2005-09-26 | 362 | 370 | 359 | 367 | 482,000 | 3,670 |
| 2005-09-22 | 340 | 358 | 339 | 354 | 513,000 | 3,540 |
| 2005-09-21 | 338 | 342 | 337 | 339 | 114,000 | 3,390 |
| 2005-09-20 | 337 | 342 | 335 | 338 | 145,000 | 3,380 |
| 2005-09-16 | 336 | 338 | 334 | 337 | 112,000 | 3,370 |
| 2005-09-15 | 340 | 341 | 333 | 334 | 113,000 | 3,340 |
| 2005-09-14 | 340 | 341 | 339 | 340 | 88,000 | 3,400 |
| 2005-09-13 | 336 | 341 | 336 | 337 | 62,000 | 3,370 |
| 2005-09-12 | 340 | 340 | 335 | 335 | 45,000 | 3,350 |
| 2005-09-09 | 332 | 338 | 332 | 336 | 146,000 | 3,360 |
| 2005-09-08 | 335 | 335 | 332 | 332 | 46,000 | 3,320 |
| 2005-09-07 | 340 | 343 | 335 | 335 | 66,000 | 3,350 |
| 2005-09-06 | 341 | 344 | 340 | 340 | 84,000 | 3,400 |
| 2005-09-05 | 341 | 343 | 340 | 341 | 69,000 | 3,410 |
| 2005-09-02 | 337 | 340 | 337 | 338 | 100,000 | 3,380 |
| 2005-09-01 | 336 | 339 | 336 | 337 | 53,000 | 3,370 |
| 2005-08-31 | 334 | 340 | 332 | 332 | 96,000 | 3,320 |
| 2005-08-30 | 331 | 334 | 328 | 329 | 142,000 | 3,290 |
| 2005-08-29 | 330 | 333 | 328 | 330 | 45,000 | 3,300 |
| 2005-08-26 | 330 | 332 | 327 | 328 | 48,000 | 3,280 |
| 2005-08-25 | 331 | 334 | 327 | 330 | 68,000 | 3,300 |
| 2005-08-24 | 333 | 333 | 326 | 331 | 95,000 | 3,310 |
| 2005-08-23 | 332 | 333 | 328 | 331 | 52,000 | 3,310 |
| 2005-08-22 | 329 | 331 | 327 | 328 | 31,000 | 3,280 |
| 2005-08-19 | 333 | 333 | 326 | 327 | 91,000 | 3,270 |
| 2005-08-18 | 338 | 338 | 332 | 333 | 69,000 | 3,330 |
| 2005-08-17 | 337 | 339 | 334 | 337 | 87,000 | 3,370 |
| 2005-08-16 | 337 | 337 | 332 | 335 | 51,000 | 3,350 |
| 2005-08-15 | 340 | 340 | 335 | 336 | 110,000 | 3,360 |
| 2005-08-12 | 340 | 343 | 320 | 337 | 295,000 | 3,370 |
| 2005-08-11 | 342 | 355 | 340 | 355 | 305,000 | 3,550 |
| 2005-08-10 | 336 | 342 | 336 | 339 | 79,000 | 3,390 |
| 2005-08-09 | 339 | 344 | 332 | 332 | 49,000 | 3,320 |
| 2005-08-08 | 312 | 318 | 305 | 318 | 61,000 | 3,180 |
| 2005-08-05 | 326 | 328 | 317 | 317 | 109,000 | 3,170 |
| 2005-08-04 | 334 | 338 | 328 | 331 | 89,000 | 3,310 |
| 2005-08-03 | 334 | 340 | 328 | 332 | 116,000 | 3,320 |
| 2005-08-02 | 345 | 345 | 333 | 339 | 89,000 | 3,390 |
| 2005-08-01 | 345 | 348 | 342 | 342 | 107,000 | 3,420 |
| 2005-07-29 | 344 | 345 | 339 | 343 | 143,000 | 3,430 |
| 2005-07-28 | 347 | 347 | 337 | 338 | 80,000 | 3,380 |
| 2005-07-27 | 341 | 346 | 339 | 346 | 132,000 | 3,460 |
| 2005-07-26 | 337 | 342 | 335 | 342 | 109,000 | 3,420 |
| 2005-07-25 | 330 | 344 | 330 | 342 | 191,000 | 3,420 |
| 2005-07-22 | 332 | 334 | 330 | 332 | 146,000 | 3,320 |
| 2005-07-21 | 331 | 336 | 330 | 332 | 272,000 | 3,320 |
| 2005-07-20 | 322 | 329 | 322 | 327 | 146,000 | 3,270 |
| 2005-07-19 | 318 | 319 | 318 | 319 | 34,000 | 3,190 |
| 2005-07-15 | 320 | 320 | 315 | 318 | 55,000 | 3,180 |
| 2005-07-14 | 317 | 319 | 314 | 314 | 49,000 | 3,140 |
| 2005-07-13 | 317 | 318 | 312 | 315 | 65,000 | 3,150 |
| 2005-07-12 | 317 | 317 | 314 | 315 | 43,000 | 3,150 |
| 2005-07-11 | 318 | 319 | 312 | 313 | 70,000 | 3,130 |
| 2005-07-08 | 321 | 321 | 318 | 319 | 44,000 | 3,190 |
| 2005-07-07 | 323 | 323 | 314 | 320 | 59,000 | 3,200 |
| 2005-07-06 | 330 | 330 | 322 | 322 | 50,000 | 3,220 |
| 2005-07-05 | 328 | 329 | 323 | 328 | 39,000 | 3,280 |
| 2005-07-04 | 327 | 328 | 324 | 328 | 34,000 | 3,280 |
| 2005-07-01 | 326 | 326 | 322 | 323 | 45,000 | 3,230 |
| 2005-06-30 | 326 | 327 | 322 | 327 | 31,000 | 3,270 |
| 2005-06-29 | 320 | 330 | 320 | 325 | 59,000 | 3,250 |
| 2005-06-28 | 320 | 320 | 318 | 318 | 31,000 | 3,180 |
| 2005-06-27 | 314 | 318 | 314 | 315 | 35,000 | 3,150 |
| 2005-06-24 | 317 | 318 | 315 | 316 | 57,000 | 3,160 |
| 2005-06-23 | 322 | 326 | 320 | 321 | 37,000 | 3,210 |
| 2005-06-22 | 325 | 326 | 321 | 323 | 35,000 | 3,230 |
| 2005-06-21 | 325 | 325 | 323 | 325 | 27,000 | 3,250 |
| 2005-06-20 | 326 | 328 | 325 | 325 | 43,000 | 3,250 |
| 2005-06-17 | 329 | 329 | 324 | 326 | 74,000 | 3,260 |
| 2005-06-16 | 329 | 332 | 322 | 324 | 92,000 | 3,240 |
| 2005-06-15 | 324 | 326 | 317 | 326 | 153,000 | 3,260 |
| 2005-06-14 | 331 | 331 | 321 | 321 | 101,000 | 3,210 |
| 2005-06-13 | 335 | 347 | 323 | 330 | 305,000 | 3,300 |
| 2005-06-10 | 325 | 337 | 324 | 330 | 622,000 | 3,300 |
| 2005-06-09 | 313 | 322 | 312 | 320 | 290,000 | 3,200 |
| 2005-06-08 | 311 | 312 | 307 | 312 | 60,000 | 3,120 |
| 2005-06-07 | 312 | 312 | 306 | 311 | 54,000 | 3,110 |
| 2005-06-06 | 305 | 311 | 304 | 311 | 111,000 | 3,110 |
| 2005-06-03 | 305 | 305 | 302 | 302 | 29,000 | 3,020 |
| 2005-06-02 | 306 | 307 | 304 | 305 | 52,000 | 3,050 |
| 2005-06-01 | 298 | 306 | 298 | 304 | 76,000 | 3,040 |
| 2005-05-31 | 295 | 301 | 295 | 299 | 27,000 | 2,990 |
| 2005-05-30 | 297 | 300 | 291 | 295 | 42,000 | 2,950 |
| 2005-05-27 | 288 | 296 | 288 | 296 | 39,000 | 2,960 |
| 2005-05-26 | 295 | 295 | 275 | 287 | 50,000 | 2,870 |
| 2005-05-25 | 303 | 309 | 297 | 297 | 46,000 | 2,970 |
| 2005-05-24 | 300 | 309 | 295 | 304 | 93,000 | 3,040 |
| 2005-05-23 | 299 | 303 | 297 | 297 | 58,000 | 2,970 |
| 2005-05-20 | 309 | 310 | 301 | 302 | 149,000 | 3,020 |
| 2005-05-19 | 308 | 315 | 303 | 310 | 232,000 | 3,100 |
| 2005-05-18 | 288 | 303 | 288 | 303 | 41,000 | 3,030 |
| 2005-05-17 | 295 | 297 | 285 | 285 | 133,000 | 2,850 |
| 2005-05-16 | 301 | 305 | 295 | 296 | 55,000 | 2,960 |
| 2005-05-13 | 299 | 303 | 299 | 303 | 38,000 | 3,030 |
| 2005-05-12 | 310 | 310 | 294 | 303 | 79,000 | 3,030 |
| 2005-05-11 | 306 | 308 | 300 | 308 | 68,000 | 3,080 |
| 2005-05-10 | 304 | 313 | 301 | 307 | 164,000 | 3,070 |
| 2005-05-09 | 296 | 300 | 296 | 299 | 61,000 | 2,990 |
| 2005-05-06 | 292 | 297 | 292 | 293 | 47,000 | 2,930 |
| 2005-05-02 | 290 | 293 | 285 | 293 | 41,000 | 2,930 |
| 2005-04-28 | 287 | 288 | 286 | 287 | 13,000 | 2,870 |
| 2005-04-27 | 288 | 292 | 285 | 292 | 20,000 | 2,920 |
| 2005-04-26 | 297 | 297 | 286 | 293 | 32,000 | 2,930 |
| 2005-04-25 | 290 | 292 | 283 | 291 | 47,000 | 2,910 |
| 2005-04-22 | 288 | 295 | 286 | 288 | 62,000 | 2,880 |
| 2005-04-21 | 282 | 283 | 277 | 283 | 108,000 | 2,830 |
| 2005-04-20 | 295 | 303 | 291 | 291 | 115,000 | 2,910 |
| 2005-04-19 | 280 | 294 | 278 | 294 | 182,000 | 2,940 |
| 2005-04-18 | 285 | 285 | 270 | 276 | 162,000 | 2,760 |
| 2005-04-15 | 299 | 304 | 293 | 300 | 59,000 | 3,000 |
| 2005-04-14 | 308 | 308 | 298 | 305 | 61,000 | 3,050 |
| 2005-04-13 | 316 | 316 | 307 | 311 | 71,000 | 3,110 |
| 2005-04-12 | 317 | 322 | 311 | 311 | 43,000 | 3,110 |
| 2005-04-11 | 327 | 327 | 321 | 321 | 38,000 | 3,210 |
| 2005-04-08 | 326 | 327 | 321 | 327 | 45,000 | 3,270 |
| 2005-04-07 | 321 | 325 | 319 | 325 | 33,000 | 3,250 |
| 2005-04-06 | 326 | 326 | 316 | 325 | 44,000 | 3,250 |
| 2005-04-05 | 321 | 330 | 308 | 321 | 76,000 | 3,210 |
| 2005-04-04 | 320 | 322 | 318 | 319 | 88,000 | 3,190 |
| 2005-04-01 | 316 | 325 | 316 | 325 | 86,000 | 3,250 |
| 2005-03-31 | 320 | 330 | 313 | 318 | 152,000 | 3,180 |
| 2005-03-30 | 320 | 325 | 302 | 302 | 154,000 | 3,020 |
| 2005-03-29 | 338 | 345 | 324 | 330 | 93,000 | 3,300 |
| 2005-03-28 | 340 | 345 | 331 | 343 | 99,000 | 3,430 |
| 2005-03-25 | 350 | 359 | 343 | 348 | 203,000 | 3,480 |
| 2005-03-24 | 360 | 373 | 357 | 360 | 940,000 | 3,600 |
| 2005-03-23 | 338 | 355 | 333 | 355 | 271,000 | 3,550 |
| 2005-03-22 | 351 | 359 | 345 | 345 | 319,000 | 3,450 |
| 2005-03-18 | 354 | 372 | 345 | 355 | 1,471,000 | 3,550 |
| 2005-03-17 | 340 | 360 | 334 | 359 | 1,000,000 | 3,590 |
| 2005-03-16 | 325 | 339 | 318 | 338 | 394,000 | 3,380 |
| 2005-03-15 | 331 | 333 | 323 | 326 | 243,000 | 3,260 |
| 2005-03-14 | 328 | 333 | 325 | 331 | 332,000 | 3,310 |
| 2005-03-11 | 316 | 327 | 316 | 326 | 219,000 | 3,260 |
| 2005-03-10 | 319 | 326 | 318 | 319 | 255,000 | 3,190 |
| 2005-03-09 | 318 | 320 | 313 | 318 | 227,000 | 3,180 |
| 2005-03-08 | 308 | 345 | 307 | 318 | 2,101,000 | 3,180 |
| 2005-03-07 | 303 | 308 | 303 | 303 | 183,000 | 3,030 |
| 2005-03-04 | 300 | 304 | 298 | 303 | 178,000 | 3,030 |
| 2005-03-03 | 299 | 310 | 298 | 299 | 493,000 | 2,990 |
| 2005-03-02 | 298 | 300 | 291 | 296 | 262,000 | 2,960 |
| 2005-03-01 | 306 | 307 | 293 | 294 | 731,000 | 2,940 |
| 2005-02-28 | 272 | 325 | 272 | 311 | 4,120,000 | 3,110 |
| 2005-02-25 | 270 | 271 | 267 | 269 | 94,000 | 2,690 |
| 2005-02-24 | 270 | 270 | 265 | 267 | 86,000 | 2,670 |
| 2005-02-23 | 265 | 269 | 262 | 267 | 69,000 | 2,670 |
| 2005-02-22 | 270 | 271 | 268 | 269 | 91,000 | 2,690 |
| 2005-02-21 | 274 | 274 | 269 | 271 | 110,000 | 2,710 |
| 2005-02-18 | 272 | 273 | 268 | 269 | 71,000 | 2,690 |
| 2005-02-17 | 268 | 273 | 268 | 272 | 68,000 | 2,720 |
| 2005-02-16 | 275 | 275 | 268 | 268 | 111,000 | 2,680 |
| 2005-02-15 | 274 | 274 | 271 | 271 | 59,000 | 2,710 |
| 2005-02-14 | 272 | 277 | 270 | 273 | 204,000 | 2,730 |
| 2005-02-10 | 275 | 275 | 266 | 273 | 127,000 | 2,730 |
| 2005-02-09 | 274 | 276 | 270 | 272 | 178,000 | 2,720 |
| 2005-02-08 | 275 | 276 | 268 | 269 | 119,000 | 2,690 |
| 2005-02-07 | 273 | 276 | 271 | 274 | 143,000 | 2,740 |
| 2005-02-04 | 275 | 277 | 266 | 271 | 236,000 | 2,710 |
| 2005-02-03 | 266 | 278 | 265 | 278 | 251,000 | 2,780 |
| 2005-02-02 | 262 | 266 | 262 | 266 | 89,000 | 2,660 |
| 2005-02-01 | 266 | 266 | 261 | 264 | 145,000 | 2,640 |
| 2005-01-31 | 263 | 264 | 259 | 263 | 55,000 | 2,630 |
| 2005-01-28 | 264 | 265 | 262 | 264 | 34,000 | 2,640 |
| 2005-01-27 | 264 | 266 | 261 | 266 | 85,000 | 2,660 |
| 2005-01-26 | 265 | 270 | 263 | 263 | 178,000 | 2,630 |
| 2005-01-25 | 270 | 280 | 261 | 264 | 810,000 | 2,640 |
| 2005-01-24 | 252 | 257 | 251 | 256 | 116,000 | 2,560 |
| 2005-01-21 | 250 | 256 | 250 | 253 | 97,000 | 2,530 |
| 2005-01-20 | 260 | 260 | 255 | 255 | 146,000 | 2,550 |
| 2005-01-19 | 263 | 266 | 261 | 263 | 71,000 | 2,630 |
| 2005-01-18 | 265 | 266 | 261 | 264 | 145,000 | 2,640 |
| 2005-01-17 | 269 | 269 | 263 | 267 | 216,000 | 2,670 |
| 2005-01-14 | 258 | 268 | 250 | 267 | 553,000 | 2,670 |
| 2005-01-13 | 254 | 270 | 254 | 261 | 813,000 | 2,610 |
| 2005-01-12 | 260 | 260 | 247 | 249 | 451,000 | 2,490 |
| 2005-01-11 | 253 | 267 | 251 | 260 | 847,000 | 2,600 |
| 2005-01-07 | 251 | 255 | 248 | 249 | 245,000 | 2,490 |
| 2005-01-06 | 244 | 256 | 244 | 247 | 327,000 | 2,470 |
| 2005-01-05 | 243 | 247 | 240 | 241 | 291,000 | 2,410 |
| 2005-01-04 | 244 | 244 | 230 | 243 | 109,000 | 2,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
