6138 ダイジェット工業(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 267 | 267 | 264 | 267 | 37,000 | 2,670 |
2006-12-28 | 268 | 269 | 266 | 268 | 35,000 | 2,680 |
2006-12-27 | 270 | 271 | 264 | 265 | 77,000 | 2,650 |
2006-12-26 | 269 | 270 | 265 | 267 | 87,000 | 2,670 |
2006-12-25 | 269 | 272 | 269 | 270 | 63,000 | 2,700 |
2006-12-22 | 272 | 274 | 271 | 274 | 43,000 | 2,740 |
2006-12-21 | 273 | 275 | 273 | 273 | 32,000 | 2,730 |
2006-12-20 | 271 | 274 | 271 | 273 | 53,000 | 2,730 |
2006-12-19 | 271 | 273 | 269 | 271 | 43,000 | 2,710 |
2006-12-18 | 272 | 275 | 271 | 271 | 50,000 | 2,710 |
2006-12-15 | 272 | 274 | 268 | 270 | 133,000 | 2,700 |
2006-12-14 | 273 | 274 | 271 | 271 | 80,000 | 2,710 |
2006-12-13 | 270 | 271 | 268 | 271 | 71,000 | 2,710 |
2006-12-12 | 276 | 276 | 270 | 273 | 97,000 | 2,730 |
2006-12-11 | 274 | 275 | 273 | 275 | 40,000 | 2,750 |
2006-12-08 | 270 | 275 | 268 | 273 | 108,000 | 2,730 |
2006-12-07 | 271 | 274 | 270 | 274 | 26,000 | 2,740 |
2006-12-06 | 275 | 275 | 271 | 273 | 22,000 | 2,730 |
2006-12-05 | 277 | 277 | 271 | 272 | 34,000 | 2,720 |
2006-12-04 | 272 | 275 | 271 | 274 | 20,000 | 2,740 |
2006-12-01 | 272 | 272 | 268 | 272 | 29,000 | 2,720 |
2006-11-30 | 272 | 273 | 270 | 272 | 24,000 | 2,720 |
2006-11-29 | 269 | 271 | 268 | 270 | 18,000 | 2,700 |
2006-11-28 | 268 | 268 | 263 | 265 | 12,000 | 2,650 |
2006-11-27 | 256 | 269 | 256 | 269 | 19,000 | 2,690 |
2006-11-24 | 260 | 262 | 259 | 260 | 15,000 | 2,600 |
2006-11-22 | 258 | 265 | 254 | 259 | 48,000 | 2,590 |
2006-11-21 | 258 | 260 | 257 | 258 | 23,000 | 2,580 |
2006-11-20 | 267 | 268 | 257 | 257 | 49,000 | 2,570 |
2006-11-17 | 270 | 270 | 266 | 267 | 37,000 | 2,670 |
2006-11-16 | 273 | 273 | 271 | 271 | 61,000 | 2,710 |
2006-11-15 | 263 | 274 | 263 | 268 | 88,000 | 2,680 |
2006-11-14 | 259 | 264 | 259 | 263 | 18,000 | 2,630 |
2006-11-13 | 268 | 268 | 261 | 262 | 27,000 | 2,620 |
2006-11-10 | 267 | 268 | 266 | 268 | 22,000 | 2,680 |
2006-11-09 | 268 | 270 | 267 | 267 | 18,000 | 2,670 |
2006-11-08 | 267 | 270 | 267 | 268 | 26,000 | 2,680 |
2006-11-07 | 272 | 272 | 269 | 270 | 22,000 | 2,700 |
2006-11-06 | 271 | 271 | 270 | 270 | 8,000 | 2,700 |
2006-11-02 | 271 | 271 | 270 | 271 | 7,000 | 2,710 |
2006-11-01 | 273 | 273 | 271 | 271 | 8,000 | 2,710 |
2006-10-31 | 277 | 277 | 272 | 273 | 11,000 | 2,730 |
2006-10-30 | 273 | 276 | 269 | 273 | 43,000 | 2,730 |
2006-10-27 | 280 | 280 | 275 | 276 | 44,000 | 2,760 |
2006-10-26 | 275 | 277 | 275 | 277 | 34,000 | 2,770 |
2006-10-25 | 279 | 280 | 275 | 275 | 29,000 | 2,750 |
2006-10-24 | 279 | 286 | 275 | 275 | 39,000 | 2,750 |
2006-10-23 | 273 | 276 | 273 | 276 | 48,000 | 2,760 |
2006-10-20 | 275 | 275 | 270 | 271 | 79,000 | 2,710 |
2006-10-19 | 271 | 275 | 271 | 274 | 34,000 | 2,740 |
2006-10-18 | 269 | 273 | 266 | 266 | 60,000 | 2,660 |
2006-10-17 | 277 | 277 | 269 | 269 | 28,000 | 2,690 |
2006-10-16 | 276 | 277 | 275 | 275 | 21,000 | 2,750 |
2006-10-13 | 275 | 275 | 270 | 275 | 15,000 | 2,750 |
2006-10-12 | 271 | 277 | 270 | 277 | 7,000 | 2,770 |
2006-10-11 | 288 | 288 | 264 | 271 | 28,000 | 2,710 |
2006-10-10 | 285 | 293 | 283 | 283 | 15,000 | 2,830 |
2006-10-06 | 280 | 285 | 278 | 285 | 14,000 | 2,850 |
2006-10-05 | 284 | 287 | 283 | 284 | 48,000 | 2,840 |
2006-10-04 | 285 | 286 | 283 | 283 | 24,000 | 2,830 |
2006-10-03 | 285 | 285 | 283 | 285 | 11,000 | 2,850 |
2006-10-02 | 282 | 283 | 281 | 282 | 8,000 | 2,820 |
2006-09-29 | 279 | 280 | 278 | 279 | 19,000 | 2,790 |
2006-09-28 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
2006-09-27 | 281 | 281 | 276 | 279 | 47,000 | 2,790 |
2006-09-26 | 285 | 285 | 276 | 277 | 10,000 | 2,770 |
2006-09-25 | 281 | 284 | 281 | 284 | 4,000 | 2,840 |
2006-09-22 | 278 | 284 | 278 | 279 | 25,000 | 2,790 |
2006-09-21 | 283 | 284 | 280 | 283 | 13,000 | 2,830 |
2006-09-20 | 286 | 286 | 280 | 280 | 23,000 | 2,800 |
2006-09-19 | 279 | 285 | 279 | 285 | 10,000 | 2,850 |
2006-09-15 | 283 | 283 | 274 | 277 | 32,000 | 2,770 |
2006-09-14 | 290 | 290 | 280 | 285 | 63,000 | 2,850 |
2006-09-13 | 294 | 295 | 292 | 292 | 14,000 | 2,920 |
2006-09-12 | 295 | 298 | 294 | 294 | 26,000 | 2,940 |
2006-09-11 | 305 | 306 | 296 | 296 | 62,000 | 2,960 |
2006-09-08 | 289 | 302 | 289 | 302 | 65,000 | 3,020 |
2006-09-07 | 298 | 299 | 298 | 299 | 17,000 | 2,990 |
2006-09-06 | 303 | 303 | 300 | 302 | 24,000 | 3,020 |
2006-09-05 | 301 | 303 | 301 | 302 | 11,000 | 3,020 |
2006-09-04 | 303 | 304 | 300 | 300 | 45,000 | 3,000 |
2006-09-01 | 300 | 302 | 300 | 302 | 10,000 | 3,020 |
2006-08-31 | 304 | 304 | 300 | 300 | 13,000 | 3,000 |
2006-08-30 | 298 | 300 | 295 | 300 | 13,000 | 3,000 |
2006-08-29 | 302 | 305 | 298 | 300 | 36,000 | 3,000 |
2006-08-28 | 305 | 305 | 301 | 301 | 39,000 | 3,010 |
2006-08-25 | 301 | 305 | 298 | 305 | 20,000 | 3,050 |
2006-08-24 | 301 | 301 | 295 | 301 | 50,000 | 3,010 |
2006-08-23 | 300 | 304 | 300 | 304 | 14,000 | 3,040 |
2006-08-22 | 304 | 304 | 299 | 302 | 20,000 | 3,020 |
2006-08-21 | 305 | 306 | 296 | 296 | 65,000 | 2,960 |
2006-08-18 | 306 | 306 | 299 | 306 | 34,000 | 3,060 |
2006-08-17 | 304 | 305 | 301 | 301 | 53,000 | 3,010 |
2006-08-16 | 307 | 307 | 301 | 301 | 42,000 | 3,010 |
2006-08-15 | 292 | 297 | 292 | 297 | 20,000 | 2,970 |
2006-08-14 | 295 | 297 | 290 | 290 | 14,000 | 2,900 |
2006-08-11 | 290 | 294 | 286 | 292 | 40,000 | 2,920 |
2006-08-10 | 287 | 293 | 274 | 293 | 65,000 | 2,930 |
2006-08-09 | 275 | 287 | 275 | 286 | 39,000 | 2,860 |
2006-08-08 | 279 | 281 | 279 | 281 | 9,000 | 2,810 |
2006-08-07 | 282 | 284 | 277 | 279 | 46,000 | 2,790 |
2006-08-04 | 292 | 293 | 291 | 292 | 15,000 | 2,920 |
2006-08-03 | 282 | 285 | 276 | 285 | 29,000 | 2,850 |
2006-08-02 | 273 | 276 | 273 | 275 | 22,000 | 2,750 |
2006-08-01 | 279 | 281 | 275 | 281 | 30,000 | 2,810 |
2006-07-31 | 274 | 279 | 274 | 275 | 30,000 | 2,750 |
2006-07-28 | 276 | 278 | 269 | 269 | 54,000 | 2,690 |
2006-07-27 | 289 | 289 | 277 | 280 | 31,000 | 2,800 |
2006-07-26 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
2006-07-25 | 285 | 291 | 281 | 285 | 20,000 | 2,850 |
2006-07-24 | 291 | 292 | 280 | 281 | 99,000 | 2,810 |
2006-07-21 | 293 | 298 | 291 | 291 | 11,000 | 2,910 |
2006-07-20 | 282 | 297 | 282 | 290 | 17,000 | 2,900 |
2006-07-19 | 290 | 290 | 277 | 278 | 21,000 | 2,780 |
2006-07-18 | 298 | 299 | 285 | 287 | 13,000 | 2,870 |
2006-07-14 | 301 | 302 | 299 | 302 | 15,000 | 3,020 |
2006-07-13 | 305 | 307 | 305 | 305 | 24,000 | 3,050 |
2006-07-12 | 309 | 309 | 306 | 307 | 13,000 | 3,070 |
2006-07-11 | 308 | 314 | 308 | 309 | 22,000 | 3,090 |
2006-07-10 | 313 | 313 | 302 | 313 | 33,000 | 3,130 |
2006-07-07 | 317 | 317 | 313 | 313 | 5,000 | 3,130 |
2006-07-06 | 326 | 329 | 315 | 316 | 20,000 | 3,160 |
2006-07-05 | 321 | 329 | 315 | 324 | 47,000 | 3,240 |
2006-07-04 | 322 | 324 | 318 | 322 | 50,000 | 3,220 |
2006-07-03 | 315 | 317 | 312 | 312 | 19,000 | 3,120 |
2006-06-30 | 310 | 313 | 308 | 310 | 92,000 | 3,100 |
2006-06-29 | 305 | 308 | 304 | 307 | 31,000 | 3,070 |
2006-06-28 | 304 | 307 | 301 | 305 | 27,000 | 3,050 |
2006-06-27 | 308 | 308 | 305 | 307 | 29,000 | 3,070 |
2006-06-26 | 302 | 312 | 302 | 309 | 58,000 | 3,090 |
2006-06-23 | 311 | 312 | 305 | 310 | 34,000 | 3,100 |
2006-06-22 | 305 | 311 | 305 | 311 | 15,000 | 3,110 |
2006-06-21 | 313 | 316 | 303 | 304 | 20,000 | 3,040 |
2006-06-20 | 312 | 314 | 312 | 312 | 21,000 | 3,120 |
2006-06-19 | 316 | 316 | 312 | 312 | 38,000 | 3,120 |
2006-06-16 | 318 | 318 | 316 | 316 | 52,000 | 3,160 |
2006-06-15 | 319 | 319 | 309 | 311 | 26,000 | 3,110 |
2006-06-14 | 299 | 305 | 299 | 304 | 15,000 | 3,040 |
2006-06-13 | 308 | 308 | 300 | 303 | 32,000 | 3,030 |
2006-06-12 | 319 | 319 | 301 | 311 | 40,000 | 3,110 |
2006-06-09 | 295 | 304 | 280 | 300 | 88,000 | 3,000 |
2006-06-08 | 320 | 320 | 286 | 300 | 66,000 | 3,000 |
2006-06-07 | 324 | 325 | 317 | 320 | 26,000 | 3,200 |
2006-06-06 | 331 | 340 | 324 | 332 | 45,000 | 3,320 |
2006-06-05 | 326 | 348 | 326 | 326 | 20,000 | 3,260 |
2006-06-02 | 341 | 341 | 300 | 341 | 110,000 | 3,410 |
2006-06-01 | 333 | 335 | 327 | 333 | 47,000 | 3,330 |
2006-05-31 | 330 | 342 | 325 | 330 | 58,000 | 3,300 |
2006-05-30 | 338 | 339 | 330 | 330 | 25,000 | 3,300 |
2006-05-29 | 348 | 349 | 343 | 343 | 9,000 | 3,430 |
2006-05-26 | 348 | 348 | 340 | 347 | 23,000 | 3,470 |
2006-05-25 | 340 | 340 | 336 | 338 | 23,000 | 3,380 |
2006-05-24 | 333 | 340 | 333 | 335 | 34,000 | 3,350 |
2006-05-23 | 349 | 349 | 332 | 334 | 28,000 | 3,340 |
2006-05-22 | 365 | 365 | 359 | 359 | 33,000 | 3,590 |
2006-05-19 | 345 | 366 | 345 | 365 | 67,000 | 3,650 |
2006-05-18 | 349 | 349 | 344 | 345 | 13,000 | 3,450 |
2006-05-17 | 355 | 356 | 349 | 353 | 28,000 | 3,530 |
2006-05-16 | 362 | 367 | 351 | 351 | 50,000 | 3,510 |
2006-05-15 | 365 | 365 | 357 | 362 | 14,000 | 3,620 |
2006-05-12 | 365 | 366 | 360 | 360 | 43,000 | 3,600 |
2006-05-11 | 377 | 384 | 365 | 367 | 34,000 | 3,670 |
2006-05-10 | 380 | 381 | 376 | 377 | 22,000 | 3,770 |
2006-05-09 | 387 | 387 | 380 | 380 | 35,000 | 3,800 |
2006-05-08 | 392 | 393 | 388 | 388 | 28,000 | 3,880 |
2006-05-02 | 380 | 385 | 379 | 385 | 34,000 | 3,850 |
2006-05-01 | 375 | 380 | 375 | 380 | 9,000 | 3,800 |
2006-04-28 | 380 | 380 | 372 | 375 | 26,000 | 3,750 |
2006-04-27 | 385 | 385 | 380 | 383 | 31,000 | 3,830 |
2006-04-26 | 385 | 385 | 380 | 384 | 14,000 | 3,840 |
2006-04-25 | 374 | 378 | 372 | 374 | 12,000 | 3,740 |
2006-04-24 | 394 | 394 | 375 | 379 | 58,000 | 3,790 |
2006-04-21 | 391 | 394 | 384 | 394 | 72,000 | 3,940 |
2006-04-20 | 393 | 393 | 387 | 387 | 16,000 | 3,870 |
2006-04-19 | 395 | 395 | 390 | 393 | 26,000 | 3,930 |
2006-04-18 | 391 | 392 | 385 | 392 | 29,000 | 3,920 |
2006-04-17 | 399 | 399 | 386 | 389 | 36,000 | 3,890 |
2006-04-14 | 393 | 395 | 391 | 395 | 19,000 | 3,950 |
2006-04-13 | 391 | 393 | 386 | 393 | 38,000 | 3,930 |
2006-04-12 | 393 | 395 | 383 | 392 | 43,000 | 3,920 |
2006-04-11 | 400 | 401 | 394 | 394 | 38,000 | 3,940 |
2006-04-10 | 405 | 407 | 398 | 399 | 75,000 | 3,990 |
2006-04-07 | 410 | 410 | 402 | 404 | 41,000 | 4,040 |
2006-04-06 | 405 | 412 | 404 | 407 | 59,000 | 4,070 |
2006-04-05 | 412 | 413 | 404 | 404 | 166,000 | 4,040 |
2006-04-04 | 408 | 408 | 402 | 403 | 124,000 | 4,030 |
2006-04-03 | 393 | 408 | 393 | 406 | 112,000 | 4,060 |
2006-03-31 | 394 | 395 | 390 | 390 | 43,000 | 3,900 |
2006-03-30 | 393 | 394 | 391 | 391 | 41,000 | 3,910 |
2006-03-29 | 390 | 396 | 389 | 392 | 61,000 | 3,920 |
2006-03-28 | 375 | 392 | 374 | 386 | 58,000 | 3,860 |
2006-03-27 | 390 | 393 | 390 | 391 | 43,000 | 3,910 |
2006-03-24 | 394 | 394 | 388 | 389 | 50,000 | 3,890 |
2006-03-23 | 397 | 397 | 392 | 392 | 52,000 | 3,920 |
2006-03-22 | 393 | 397 | 388 | 390 | 95,000 | 3,900 |
2006-03-20 | 392 | 394 | 386 | 394 | 61,000 | 3,940 |
2006-03-17 | 391 | 392 | 390 | 392 | 6,000 | 3,920 |
2006-03-16 | 392 | 393 | 386 | 391 | 41,000 | 3,910 |
2006-03-15 | 393 | 395 | 390 | 391 | 24,000 | 3,910 |
2006-03-14 | 395 | 397 | 392 | 392 | 45,000 | 3,920 |
2006-03-13 | 391 | 392 | 384 | 391 | 21,000 | 3,910 |
2006-03-10 | 389 | 390 | 378 | 388 | 98,000 | 3,880 |
2006-03-09 | 386 | 386 | 381 | 384 | 20,000 | 3,840 |
2006-03-08 | 384 | 394 | 382 | 386 | 46,000 | 3,860 |
2006-03-07 | 375 | 397 | 375 | 385 | 194,000 | 3,850 |
2006-03-06 | 359 | 367 | 356 | 365 | 22,000 | 3,650 |
2006-03-03 | 368 | 377 | 363 | 370 | 18,000 | 3,700 |
2006-03-02 | 377 | 380 | 373 | 380 | 19,000 | 3,800 |
2006-03-01 | 380 | 380 | 371 | 372 | 33,000 | 3,720 |
2006-02-28 | 390 | 391 | 380 | 385 | 21,000 | 3,850 |
2006-02-27 | 389 | 392 | 383 | 390 | 23,000 | 3,900 |
2006-02-24 | 388 | 390 | 382 | 386 | 37,000 | 3,860 |
2006-02-23 | 372 | 385 | 372 | 385 | 46,000 | 3,850 |
2006-02-22 | 378 | 378 | 370 | 372 | 25,000 | 3,720 |
2006-02-21 | 349 | 370 | 349 | 368 | 65,000 | 3,680 |
2006-02-20 | 355 | 355 | 342 | 346 | 63,000 | 3,460 |
2006-02-17 | 377 | 386 | 372 | 373 | 45,000 | 3,730 |
2006-02-16 | 390 | 390 | 374 | 382 | 29,000 | 3,820 |
2006-02-15 | 386 | 393 | 386 | 387 | 60,000 | 3,870 |
2006-02-14 | 375 | 387 | 350 | 379 | 126,000 | 3,790 |
2006-02-13 | 401 | 402 | 372 | 385 | 132,000 | 3,850 |
2006-02-10 | 419 | 423 | 405 | 416 | 149,000 | 4,160 |
2006-02-09 | 422 | 435 | 421 | 423 | 181,000 | 4,230 |
2006-02-08 | 430 | 430 | 417 | 417 | 162,000 | 4,170 |
2006-02-07 | 406 | 448 | 406 | 433 | 931,000 | 4,330 |
2006-02-06 | 403 | 404 | 399 | 403 | 42,000 | 4,030 |
2006-02-03 | 398 | 404 | 398 | 402 | 29,000 | 4,020 |
2006-02-02 | 395 | 407 | 394 | 403 | 56,000 | 4,030 |
2006-02-01 | 401 | 403 | 400 | 400 | 31,000 | 4,000 |
2006-01-31 | 406 | 409 | 402 | 405 | 55,000 | 4,050 |
2006-01-30 | 404 | 409 | 404 | 406 | 114,000 | 4,060 |
2006-01-27 | 396 | 406 | 396 | 402 | 47,000 | 4,020 |
2006-01-26 | 397 | 397 | 390 | 393 | 52,000 | 3,930 |
2006-01-25 | 384 | 392 | 383 | 390 | 28,000 | 3,900 |
2006-01-24 | 383 | 383 | 379 | 383 | 52,000 | 3,830 |
2006-01-23 | 379 | 380 | 364 | 373 | 76,000 | 3,730 |
2006-01-20 | 397 | 398 | 381 | 383 | 86,000 | 3,830 |
2006-01-19 | 370 | 398 | 369 | 398 | 97,000 | 3,980 |
2006-01-18 | 401 | 402 | 341 | 376 | 149,000 | 3,760 |
2006-01-17 | 416 | 417 | 410 | 412 | 114,000 | 4,120 |
2006-01-16 | 411 | 418 | 411 | 418 | 96,000 | 4,180 |
2006-01-13 | 418 | 420 | 411 | 418 | 96,000 | 4,180 |
2006-01-12 | 425 | 425 | 415 | 422 | 96,000 | 4,220 |
2006-01-11 | 432 | 432 | 422 | 425 | 89,000 | 4,250 |
2006-01-10 | 420 | 432 | 420 | 430 | 253,000 | 4,300 |
2006-01-06 | 421 | 423 | 420 | 420 | 62,000 | 4,200 |
2006-01-05 | 424 | 426 | 420 | 420 | 128,000 | 4,200 |
2006-01-04 | 425 | 425 | 418 | 423 | 40,000 | 4,230 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株