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
2006-12-2926726726426737,0002,670
2006-12-2826826926626835,0002,680
2006-12-2727027126426577,0002,650
2006-12-2626927026526787,0002,670
2006-12-2526927226927063,0002,700
2006-12-2227227427127443,0002,740
2006-12-2127327527327332,0002,730
2006-12-2027127427127353,0002,730
2006-12-1927127326927143,0002,710
2006-12-1827227527127150,0002,710
2006-12-15272274268270133,0002,700
2006-12-1427327427127180,0002,710
2006-12-1327027126827171,0002,710
2006-12-1227627627027397,0002,730
2006-12-1127427527327540,0002,750
2006-12-08270275268273108,0002,730
2006-12-0727127427027426,0002,740
2006-12-0627527527127322,0002,730
2006-12-0527727727127234,0002,720
2006-12-0427227527127420,0002,740
2006-12-0127227226827229,0002,720
2006-11-3027227327027224,0002,720
2006-11-2926927126827018,0002,700
2006-11-2826826826326512,0002,650
2006-11-2725626925626919,0002,690
2006-11-2426026225926015,0002,600
2006-11-2225826525425948,0002,590
2006-11-2125826025725823,0002,580
2006-11-2026726825725749,0002,570
2006-11-1727027026626737,0002,670
2006-11-1627327327127161,0002,710
2006-11-1526327426326888,0002,680
2006-11-1425926425926318,0002,630
2006-11-1326826826126227,0002,620
2006-11-1026726826626822,0002,680
2006-11-0926827026726718,0002,670
2006-11-0826727026726826,0002,680
2006-11-0727227226927022,0002,700
2006-11-062712712702708,0002,700
2006-11-022712712702717,0002,710
2006-11-012732732712718,0002,710
2006-10-3127727727227311,0002,730
2006-10-3027327626927343,0002,730
2006-10-2728028027527644,0002,760
2006-10-2627527727527734,0002,770
2006-10-2527928027527529,0002,750
2006-10-2427928627527539,0002,750
2006-10-2327327627327648,0002,760
2006-10-2027527527027179,0002,710
2006-10-1927127527127434,0002,740
2006-10-1826927326626660,0002,660
2006-10-1727727726926928,0002,690
2006-10-1627627727527521,0002,750
2006-10-1327527527027515,0002,750
2006-10-122712772702777,0002,770
2006-10-1128828826427128,0002,710
2006-10-1028529328328315,0002,830
2006-10-0628028527828514,0002,850
2006-10-0528428728328448,0002,840
2006-10-0428528628328324,0002,830
2006-10-0328528528328511,0002,850
2006-10-022822832812828,0002,820
2006-09-2927928027827919,0002,790
2006-09-282782802782804,0002,800
2006-09-2728128127627947,0002,790
2006-09-2628528527627710,0002,770
2006-09-252812842812844,0002,840
2006-09-2227828427827925,0002,790
2006-09-2128328428028313,0002,830
2006-09-2028628628028023,0002,800
2006-09-1927928527928510,0002,850
2006-09-1528328327427732,0002,770
2006-09-1429029028028563,0002,850
2006-09-1329429529229214,0002,920
2006-09-1229529829429426,0002,940
2006-09-1130530629629662,0002,960
2006-09-0828930228930265,0003,020
2006-09-0729829929829917,0002,990
2006-09-0630330330030224,0003,020
2006-09-0530130330130211,0003,020
2006-09-0430330430030045,0003,000
2006-09-0130030230030210,0003,020
2006-08-3130430430030013,0003,000
2006-08-3029830029530013,0003,000
2006-08-2930230529830036,0003,000
2006-08-2830530530130139,0003,010
2006-08-2530130529830520,0003,050
2006-08-2430130129530150,0003,010
2006-08-2330030430030414,0003,040
2006-08-2230430429930220,0003,020
2006-08-2130530629629665,0002,960
2006-08-1830630629930634,0003,060
2006-08-1730430530130153,0003,010
2006-08-1630730730130142,0003,010
2006-08-1529229729229720,0002,970
2006-08-1429529729029014,0002,900
2006-08-1129029428629240,0002,920
2006-08-1028729327429365,0002,930
2006-08-0927528727528639,0002,860
2006-08-082792812792819,0002,810
2006-08-0728228427727946,0002,790
2006-08-0429229329129215,0002,920
2006-08-0328228527628529,0002,850
2006-08-0227327627327522,0002,750
2006-08-0127928127528130,0002,810
2006-07-3127427927427530,0002,750
2006-07-2827627826926954,0002,690
2006-07-2728928927728031,0002,800
2006-07-262902902852855,0002,850
2006-07-2528529128128520,0002,850
2006-07-2429129228028199,0002,810
2006-07-2129329829129111,0002,910
2006-07-2028229728229017,0002,900
2006-07-1929029027727821,0002,780
2006-07-1829829928528713,0002,870
2006-07-1430130229930215,0003,020
2006-07-1330530730530524,0003,050
2006-07-1230930930630713,0003,070
2006-07-1130831430830922,0003,090
2006-07-1031331330231333,0003,130
2006-07-073173173133135,0003,130
2006-07-0632632931531620,0003,160
2006-07-0532132931532447,0003,240
2006-07-0432232431832250,0003,220
2006-07-0331531731231219,0003,120
2006-06-3031031330831092,0003,100
2006-06-2930530830430731,0003,070
2006-06-2830430730130527,0003,050
2006-06-2730830830530729,0003,070
2006-06-2630231230230958,0003,090
2006-06-2331131230531034,0003,100
2006-06-2230531130531115,0003,110
2006-06-2131331630330420,0003,040
2006-06-2031231431231221,0003,120
2006-06-1931631631231238,0003,120
2006-06-1631831831631652,0003,160
2006-06-1531931930931126,0003,110
2006-06-1429930529930415,0003,040
2006-06-1330830830030332,0003,030
2006-06-1231931930131140,0003,110
2006-06-0929530428030088,0003,000
2006-06-0832032028630066,0003,000
2006-06-0732432531732026,0003,200
2006-06-0633134032433245,0003,320
2006-06-0532634832632620,0003,260
2006-06-02341341300341110,0003,410
2006-06-0133333532733347,0003,330
2006-05-3133034232533058,0003,300
2006-05-3033833933033025,0003,300
2006-05-293483493433439,0003,430
2006-05-2634834834034723,0003,470
2006-05-2534034033633823,0003,380
2006-05-2433334033333534,0003,350
2006-05-2334934933233428,0003,340
2006-05-2236536535935933,0003,590
2006-05-1934536634536567,0003,650
2006-05-1834934934434513,0003,450
2006-05-1735535634935328,0003,530
2006-05-1636236735135150,0003,510
2006-05-1536536535736214,0003,620
2006-05-1236536636036043,0003,600
2006-05-1137738436536734,0003,670
2006-05-1038038137637722,0003,770
2006-05-0938738738038035,0003,800
2006-05-0839239338838828,0003,880
2006-05-0238038537938534,0003,850
2006-05-013753803753809,0003,800
2006-04-2838038037237526,0003,750
2006-04-2738538538038331,0003,830
2006-04-2638538538038414,0003,840
2006-04-2537437837237412,0003,740
2006-04-2439439437537958,0003,790
2006-04-2139139438439472,0003,940
2006-04-2039339338738716,0003,870
2006-04-1939539539039326,0003,930
2006-04-1839139238539229,0003,920
2006-04-1739939938638936,0003,890
2006-04-1439339539139519,0003,950
2006-04-1339139338639338,0003,930
2006-04-1239339538339243,0003,920
2006-04-1140040139439438,0003,940
2006-04-1040540739839975,0003,990
2006-04-0741041040240441,0004,040
2006-04-0640541240440759,0004,070
2006-04-05412413404404166,0004,040
2006-04-04408408402403124,0004,030
2006-04-03393408393406112,0004,060
2006-03-3139439539039043,0003,900
2006-03-3039339439139141,0003,910
2006-03-2939039638939261,0003,920
2006-03-2837539237438658,0003,860
2006-03-2739039339039143,0003,910
2006-03-2439439438838950,0003,890
2006-03-2339739739239252,0003,920
2006-03-2239339738839095,0003,900
2006-03-2039239438639461,0003,940
2006-03-173913923903926,0003,920
2006-03-1639239338639141,0003,910
2006-03-1539339539039124,0003,910
2006-03-1439539739239245,0003,920
2006-03-1339139238439121,0003,910
2006-03-1038939037838898,0003,880
2006-03-0938638638138420,0003,840
2006-03-0838439438238646,0003,860
2006-03-07375397375385194,0003,850
2006-03-0635936735636522,0003,650
2006-03-0336837736337018,0003,700
2006-03-0237738037338019,0003,800
2006-03-0138038037137233,0003,720
2006-02-2839039138038521,0003,850
2006-02-2738939238339023,0003,900
2006-02-2438839038238637,0003,860
2006-02-2337238537238546,0003,850
2006-02-2237837837037225,0003,720
2006-02-2134937034936865,0003,680
2006-02-2035535534234663,0003,460
2006-02-1737738637237345,0003,730
2006-02-1639039037438229,0003,820
2006-02-1538639338638760,0003,870
2006-02-14375387350379126,0003,790
2006-02-13401402372385132,0003,850
2006-02-10419423405416149,0004,160
2006-02-09422435421423181,0004,230
2006-02-08430430417417162,0004,170
2006-02-07406448406433931,0004,330
2006-02-0640340439940342,0004,030
2006-02-0339840439840229,0004,020
2006-02-0239540739440356,0004,030
2006-02-0140140340040031,0004,000
2006-01-3140640940240555,0004,050
2006-01-30404409404406114,0004,060
2006-01-2739640639640247,0004,020
2006-01-2639739739039352,0003,930
2006-01-2538439238339028,0003,900
2006-01-2438338337938352,0003,830
2006-01-2337938036437376,0003,730
2006-01-2039739838138386,0003,830
2006-01-1937039836939897,0003,980
2006-01-18401402341376149,0003,760
2006-01-17416417410412114,0004,120
2006-01-1641141841141896,0004,180
2006-01-1341842041141896,0004,180
2006-01-1242542541542296,0004,220
2006-01-1143243242242589,0004,250
2006-01-10420432420430253,0004,300
2006-01-0642142342042062,0004,200
2006-01-05424426420420128,0004,200
2006-01-0442542541842340,0004,230

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