6138 ダイジェット工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 229 | 231 | 229 | 230 | 8,000 | 2,300 |
| 2007-12-27 | 235 | 235 | 230 | 234 | 26,000 | 2,340 |
| 2007-12-26 | 233 | 235 | 233 | 234 | 26,000 | 2,340 |
| 2007-12-25 | 235 | 236 | 233 | 233 | 22,000 | 2,330 |
| 2007-12-21 | 233 | 234 | 233 | 233 | 64,000 | 2,330 |
| 2007-12-20 | 232 | 235 | 230 | 233 | 95,000 | 2,330 |
| 2007-12-19 | 223 | 241 | 221 | 232 | 115,000 | 2,320 |
| 2007-12-18 | 221 | 225 | 220 | 222 | 11,000 | 2,220 |
| 2007-12-17 | 224 | 224 | 220 | 221 | 35,000 | 2,210 |
| 2007-12-14 | 236 | 236 | 228 | 229 | 62,000 | 2,290 |
| 2007-12-13 | 234 | 239 | 230 | 236 | 74,000 | 2,360 |
| 2007-12-12 | 225 | 229 | 225 | 225 | 54,000 | 2,250 |
| 2007-12-11 | 222 | 224 | 222 | 223 | 20,000 | 2,230 |
| 2007-12-10 | 221 | 223 | 221 | 222 | 15,000 | 2,220 |
| 2007-12-07 | 215 | 221 | 215 | 220 | 21,000 | 2,200 |
| 2007-12-06 | 215 | 219 | 214 | 218 | 31,000 | 2,180 |
| 2007-12-05 | 215 | 216 | 214 | 216 | 13,000 | 2,160 |
| 2007-12-04 | 218 | 218 | 217 | 217 | 44,000 | 2,170 |
| 2007-12-03 | 222 | 222 | 220 | 220 | 24,000 | 2,200 |
| 2007-11-30 | 216 | 220 | 216 | 220 | 22,000 | 2,200 |
| 2007-11-29 | 213 | 220 | 213 | 218 | 25,000 | 2,180 |
| 2007-11-28 | 211 | 214 | 211 | 213 | 11,000 | 2,130 |
| 2007-11-27 | 211 | 213 | 206 | 209 | 34,000 | 2,090 |
| 2007-11-26 | 210 | 227 | 210 | 211 | 26,000 | 2,110 |
| 2007-11-22 | 210 | 214 | 210 | 214 | 18,000 | 2,140 |
| 2007-11-21 | 214 | 218 | 211 | 212 | 10,000 | 2,120 |
| 2007-11-20 | 219 | 219 | 205 | 214 | 56,000 | 2,140 |
| 2007-11-19 | 219 | 222 | 218 | 222 | 18,000 | 2,220 |
| 2007-11-16 | 217 | 219 | 217 | 219 | 11,000 | 2,190 |
| 2007-11-15 | 212 | 227 | 212 | 226 | 24,000 | 2,260 |
| 2007-11-14 | 221 | 226 | 220 | 220 | 11,000 | 2,200 |
| 2007-11-13 | 230 | 231 | 215 | 216 | 43,000 | 2,160 |
| 2007-11-12 | 235 | 235 | 231 | 231 | 77,000 | 2,310 |
| 2007-11-09 | 235 | 236 | 235 | 235 | 30,000 | 2,350 |
| 2007-11-08 | 235 | 238 | 235 | 235 | 31,000 | 2,350 |
| 2007-11-07 | 233 | 235 | 232 | 235 | 28,000 | 2,350 |
| 2007-11-06 | 230 | 235 | 230 | 233 | 16,000 | 2,330 |
| 2007-11-05 | 236 | 237 | 233 | 235 | 10,000 | 2,350 |
| 2007-11-02 | 241 | 241 | 236 | 236 | 39,000 | 2,360 |
| 2007-11-01 | 241 | 245 | 241 | 243 | 10,000 | 2,430 |
| 2007-10-31 | 243 | 243 | 241 | 241 | 6,000 | 2,410 |
| 2007-10-30 | 237 | 243 | 237 | 243 | 33,000 | 2,430 |
| 2007-10-29 | 239 | 242 | 237 | 239 | 24,000 | 2,390 |
| 2007-10-26 | 235 | 236 | 235 | 236 | 8,000 | 2,360 |
| 2007-10-25 | 244 | 244 | 234 | 238 | 27,000 | 2,380 |
| 2007-10-24 | 242 | 244 | 241 | 242 | 11,000 | 2,420 |
| 2007-10-23 | 245 | 245 | 240 | 243 | 13,000 | 2,430 |
| 2007-10-22 | 245 | 245 | 235 | 242 | 38,000 | 2,420 |
| 2007-10-19 | 244 | 247 | 241 | 247 | 22,000 | 2,470 |
| 2007-10-18 | 241 | 244 | 241 | 243 | 6,000 | 2,430 |
| 2007-10-17 | 242 | 243 | 241 | 241 | 13,000 | 2,410 |
| 2007-10-16 | 250 | 251 | 244 | 244 | 13,000 | 2,440 |
| 2007-10-15 | 252 | 252 | 245 | 250 | 15,000 | 2,500 |
| 2007-10-12 | 249 | 252 | 247 | 247 | 17,000 | 2,470 |
| 2007-10-11 | 245 | 250 | 245 | 250 | 14,000 | 2,500 |
| 2007-10-10 | 245 | 245 | 244 | 244 | 55,000 | 2,440 |
| 2007-10-09 | 245 | 250 | 245 | 245 | 30,000 | 2,450 |
| 2007-10-05 | 243 | 245 | 241 | 241 | 28,000 | 2,410 |
| 2007-10-04 | 248 | 248 | 244 | 244 | 24,000 | 2,440 |
| 2007-10-03 | 245 | 248 | 242 | 248 | 53,000 | 2,480 |
| 2007-10-02 | 245 | 245 | 240 | 245 | 50,000 | 2,450 |
| 2007-10-01 | 246 | 246 | 243 | 243 | 10,000 | 2,430 |
| 2007-09-28 | 245 | 246 | 241 | 243 | 15,000 | 2,430 |
| 2007-09-27 | 239 | 245 | 239 | 245 | 18,000 | 2,450 |
| 2007-09-26 | 246 | 246 | 243 | 243 | 5,000 | 2,430 |
| 2007-09-25 | 247 | 248 | 241 | 241 | 23,000 | 2,410 |
| 2007-09-21 | 244 | 246 | 244 | 246 | 18,000 | 2,460 |
| 2007-09-20 | 246 | 247 | 244 | 244 | 12,000 | 2,440 |
| 2007-09-19 | 238 | 243 | 238 | 243 | 8,000 | 2,430 |
| 2007-09-18 | 234 | 234 | 233 | 233 | 5,000 | 2,330 |
| 2007-09-14 | 235 | 237 | 234 | 234 | 43,000 | 2,340 |
| 2007-09-13 | 236 | 237 | 234 | 237 | 13,000 | 2,370 |
| 2007-09-12 | 240 | 240 | 236 | 236 | 13,000 | 2,360 |
| 2007-09-11 | 234 | 239 | 234 | 239 | 16,000 | 2,390 |
| 2007-09-10 | 237 | 237 | 233 | 235 | 12,000 | 2,350 |
| 2007-09-07 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2007-09-06 | 241 | 244 | 234 | 237 | 28,000 | 2,370 |
| 2007-09-05 | 245 | 245 | 241 | 241 | 9,000 | 2,410 |
| 2007-09-04 | 247 | 247 | 245 | 245 | 5,000 | 2,450 |
| 2007-09-03 | 243 | 248 | 243 | 246 | 8,000 | 2,460 |
| 2007-08-31 | 245 | 248 | 240 | 248 | 16,000 | 2,480 |
| 2007-08-30 | 241 | 243 | 240 | 242 | 17,000 | 2,420 |
| 2007-08-29 | 230 | 241 | 230 | 240 | 35,000 | 2,400 |
| 2007-08-28 | 238 | 243 | 236 | 240 | 33,000 | 2,400 |
| 2007-08-27 | 246 | 250 | 241 | 245 | 72,000 | 2,450 |
| 2007-08-24 | 252 | 255 | 250 | 250 | 24,000 | 2,500 |
| 2007-08-23 | 248 | 252 | 248 | 252 | 17,000 | 2,520 |
| 2007-08-22 | 257 | 257 | 248 | 248 | 7,000 | 2,480 |
| 2007-08-21 | 245 | 249 | 245 | 248 | 19,000 | 2,480 |
| 2007-08-20 | 252 | 256 | 245 | 245 | 45,000 | 2,450 |
| 2007-08-17 | 259 | 259 | 244 | 245 | 39,000 | 2,450 |
| 2007-08-16 | 255 | 259 | 250 | 259 | 46,000 | 2,590 |
| 2007-08-15 | 267 | 267 | 262 | 265 | 41,000 | 2,650 |
| 2007-08-14 | 269 | 270 | 267 | 267 | 15,000 | 2,670 |
| 2007-08-13 | 268 | 270 | 267 | 269 | 16,000 | 2,690 |
| 2007-08-10 | 275 | 275 | 267 | 267 | 72,000 | 2,670 |
| 2007-08-09 | 277 | 282 | 277 | 281 | 24,000 | 2,810 |
| 2007-08-08 | 284 | 284 | 272 | 277 | 47,000 | 2,770 |
| 2007-08-07 | 274 | 278 | 271 | 271 | 18,000 | 2,710 |
| 2007-08-06 | 273 | 274 | 268 | 274 | 17,000 | 2,740 |
| 2007-08-03 | 278 | 279 | 273 | 273 | 10,000 | 2,730 |
| 2007-08-02 | 280 | 280 | 274 | 276 | 21,000 | 2,760 |
| 2007-08-01 | 281 | 282 | 276 | 278 | 36,000 | 2,780 |
| 2007-07-31 | 285 | 285 | 280 | 283 | 13,000 | 2,830 |
| 2007-07-30 | 275 | 280 | 275 | 280 | 44,000 | 2,800 |
| 2007-07-27 | 276 | 281 | 270 | 274 | 49,000 | 2,740 |
| 2007-07-26 | 286 | 286 | 280 | 281 | 27,000 | 2,810 |
| 2007-07-25 | 282 | 287 | 282 | 286 | 34,000 | 2,860 |
| 2007-07-24 | 286 | 286 | 283 | 284 | 21,000 | 2,840 |
| 2007-07-23 | 292 | 292 | 285 | 286 | 59,000 | 2,860 |
| 2007-07-20 | 292 | 293 | 291 | 291 | 71,000 | 2,910 |
| 2007-07-19 | 281 | 291 | 281 | 291 | 89,000 | 2,910 |
| 2007-07-18 | 291 | 291 | 281 | 281 | 38,000 | 2,810 |
| 2007-07-17 | 299 | 299 | 285 | 290 | 118,000 | 2,900 |
| 2007-07-13 | 304 | 304 | 295 | 298 | 128,000 | 2,980 |
| 2007-07-12 | 290 | 306 | 288 | 304 | 666,000 | 3,040 |
| 2007-07-11 | 287 | 289 | 281 | 282 | 94,000 | 2,820 |
| 2007-07-10 | 283 | 291 | 283 | 287 | 152,000 | 2,870 |
| 2007-07-09 | 283 | 284 | 281 | 281 | 41,000 | 2,810 |
| 2007-07-06 | 280 | 283 | 278 | 280 | 95,000 | 2,800 |
| 2007-07-05 | 278 | 281 | 275 | 280 | 65,000 | 2,800 |
| 2007-07-04 | 274 | 276 | 274 | 276 | 32,000 | 2,760 |
| 2007-07-03 | 271 | 274 | 271 | 272 | 50,000 | 2,720 |
| 2007-07-02 | 273 | 273 | 270 | 273 | 25,000 | 2,730 |
| 2007-06-29 | 271 | 271 | 269 | 271 | 17,000 | 2,710 |
| 2007-06-28 | 271 | 271 | 270 | 271 | 24,000 | 2,710 |
| 2007-06-27 | 271 | 271 | 269 | 270 | 33,000 | 2,700 |
| 2007-06-26 | 268 | 271 | 268 | 270 | 43,000 | 2,700 |
| 2007-06-25 | 269 | 271 | 268 | 269 | 42,000 | 2,690 |
| 2007-06-22 | 271 | 272 | 270 | 271 | 35,000 | 2,710 |
| 2007-06-21 | 268 | 270 | 268 | 270 | 20,000 | 2,700 |
| 2007-06-20 | 272 | 272 | 269 | 269 | 39,000 | 2,690 |
| 2007-06-19 | 272 | 272 | 270 | 272 | 38,000 | 2,720 |
| 2007-06-18 | 270 | 273 | 270 | 273 | 45,000 | 2,730 |
| 2007-06-15 | 268 | 271 | 267 | 271 | 14,000 | 2,710 |
| 2007-06-14 | 267 | 270 | 267 | 267 | 21,000 | 2,670 |
| 2007-06-13 | 265 | 269 | 263 | 267 | 25,000 | 2,670 |
| 2007-06-12 | 273 | 274 | 265 | 265 | 33,000 | 2,650 |
| 2007-06-11 | 274 | 275 | 270 | 270 | 29,000 | 2,700 |
| 2007-06-08 | 275 | 275 | 270 | 270 | 63,000 | 2,700 |
| 2007-06-07 | 273 | 276 | 273 | 276 | 24,000 | 2,760 |
| 2007-06-06 | 279 | 279 | 272 | 275 | 30,000 | 2,750 |
| 2007-06-05 | 276 | 278 | 273 | 278 | 24,000 | 2,780 |
| 2007-06-04 | 275 | 277 | 275 | 275 | 33,000 | 2,750 |
| 2007-06-01 | 275 | 276 | 273 | 275 | 34,000 | 2,750 |
| 2007-05-31 | 271 | 275 | 270 | 275 | 57,000 | 2,750 |
| 2007-05-30 | 265 | 271 | 264 | 271 | 39,000 | 2,710 |
| 2007-05-29 | 269 | 269 | 264 | 264 | 17,000 | 2,640 |
| 2007-05-28 | 264 | 270 | 263 | 266 | 36,000 | 2,660 |
| 2007-05-25 | 268 | 268 | 261 | 264 | 40,000 | 2,640 |
| 2007-05-24 | 264 | 270 | 262 | 270 | 64,000 | 2,700 |
| 2007-05-23 | 265 | 266 | 261 | 264 | 19,000 | 2,640 |
| 2007-05-22 | 260 | 270 | 259 | 265 | 60,000 | 2,650 |
| 2007-05-21 | 261 | 262 | 260 | 260 | 47,000 | 2,600 |
| 2007-05-18 | 263 | 263 | 260 | 261 | 33,000 | 2,610 |
| 2007-05-17 | 262 | 266 | 261 | 266 | 44,000 | 2,660 |
| 2007-05-16 | 264 | 265 | 260 | 262 | 37,000 | 2,620 |
| 2007-05-15 | 270 | 270 | 264 | 264 | 36,000 | 2,640 |
| 2007-05-14 | 276 | 280 | 272 | 275 | 63,000 | 2,750 |
| 2007-05-11 | 271 | 276 | 270 | 276 | 36,000 | 2,760 |
| 2007-05-10 | 277 | 277 | 272 | 272 | 41,000 | 2,720 |
| 2007-05-09 | 269 | 275 | 267 | 275 | 92,000 | 2,750 |
| 2007-05-08 | 269 | 271 | 267 | 269 | 35,000 | 2,690 |
| 2007-05-07 | 269 | 270 | 267 | 268 | 37,000 | 2,680 |
| 2007-05-02 | 262 | 267 | 262 | 267 | 63,000 | 2,670 |
| 2007-05-01 | 265 | 265 | 261 | 262 | 21,000 | 2,620 |
| 2007-04-27 | 266 | 266 | 261 | 263 | 32,000 | 2,630 |
| 2007-04-26 | 266 | 266 | 263 | 266 | 33,000 | 2,660 |
| 2007-04-25 | 259 | 264 | 257 | 263 | 43,000 | 2,630 |
| 2007-04-24 | 262 | 262 | 256 | 257 | 36,000 | 2,570 |
| 2007-04-23 | 266 | 266 | 260 | 260 | 42,000 | 2,600 |
| 2007-04-20 | 262 | 264 | 262 | 262 | 57,000 | 2,620 |
| 2007-04-19 | 265 | 266 | 263 | 264 | 32,000 | 2,640 |
| 2007-04-18 | 262 | 265 | 262 | 264 | 40,000 | 2,640 |
| 2007-04-17 | 269 | 269 | 262 | 262 | 78,000 | 2,620 |
| 2007-04-16 | 268 | 269 | 267 | 267 | 34,000 | 2,670 |
| 2007-04-13 | 271 | 272 | 267 | 268 | 48,000 | 2,680 |
| 2007-04-12 | 276 | 276 | 270 | 270 | 26,000 | 2,700 |
| 2007-04-11 | 280 | 280 | 276 | 276 | 29,000 | 2,760 |
| 2007-04-10 | 273 | 276 | 273 | 276 | 19,000 | 2,760 |
| 2007-04-09 | 275 | 277 | 273 | 277 | 20,000 | 2,770 |
| 2007-04-06 | 271 | 272 | 268 | 270 | 52,000 | 2,700 |
| 2007-04-05 | 273 | 273 | 271 | 271 | 45,000 | 2,710 |
| 2007-04-04 | 276 | 277 | 270 | 273 | 70,000 | 2,730 |
| 2007-04-03 | 279 | 281 | 274 | 276 | 54,000 | 2,760 |
| 2007-04-02 | 286 | 288 | 281 | 281 | 45,000 | 2,810 |
| 2007-03-30 | 284 | 288 | 284 | 286 | 25,000 | 2,860 |
| 2007-03-29 | 284 | 286 | 283 | 286 | 28,000 | 2,860 |
| 2007-03-28 | 286 | 288 | 283 | 283 | 50,000 | 2,830 |
| 2007-03-27 | 296 | 296 | 287 | 290 | 89,000 | 2,900 |
| 2007-03-26 | 301 | 301 | 299 | 299 | 121,000 | 2,990 |
| 2007-03-23 | 302 | 302 | 298 | 299 | 50,000 | 2,990 |
| 2007-03-22 | 298 | 302 | 297 | 297 | 95,000 | 2,970 |
| 2007-03-20 | 296 | 299 | 295 | 296 | 92,000 | 2,960 |
| 2007-03-19 | 289 | 295 | 289 | 295 | 26,000 | 2,950 |
| 2007-03-16 | 292 | 293 | 289 | 289 | 74,000 | 2,890 |
| 2007-03-15 | 294 | 297 | 290 | 291 | 49,000 | 2,910 |
| 2007-03-14 | 295 | 296 | 292 | 292 | 101,000 | 2,920 |
| 2007-03-13 | 301 | 302 | 299 | 299 | 51,000 | 2,990 |
| 2007-03-12 | 301 | 302 | 300 | 300 | 83,000 | 3,000 |
| 2007-03-09 | 297 | 302 | 297 | 299 | 88,000 | 2,990 |
| 2007-03-08 | 292 | 300 | 292 | 300 | 63,000 | 3,000 |
| 2007-03-07 | 299 | 301 | 294 | 296 | 100,000 | 2,960 |
| 2007-03-06 | 286 | 297 | 286 | 294 | 124,000 | 2,940 |
| 2007-03-05 | 294 | 294 | 287 | 291 | 139,000 | 2,910 |
| 2007-03-02 | 299 | 300 | 293 | 298 | 128,000 | 2,980 |
| 2007-03-01 | 305 | 306 | 300 | 303 | 198,000 | 3,030 |
| 2007-02-28 | 285 | 304 | 285 | 304 | 358,000 | 3,040 |
| 2007-02-27 | 319 | 319 | 310 | 317 | 172,000 | 3,170 |
| 2007-02-26 | 310 | 320 | 308 | 317 | 266,000 | 3,170 |
| 2007-02-23 | 304 | 306 | 299 | 304 | 228,000 | 3,040 |
| 2007-02-22 | 288 | 295 | 286 | 294 | 136,000 | 2,940 |
| 2007-02-21 | 284 | 286 | 283 | 286 | 55,000 | 2,860 |
| 2007-02-20 | 284 | 285 | 283 | 283 | 100,000 | 2,830 |
| 2007-02-19 | 284 | 285 | 283 | 284 | 108,000 | 2,840 |
| 2007-02-16 | 285 | 286 | 284 | 284 | 95,000 | 2,840 |
| 2007-02-15 | 286 | 288 | 284 | 286 | 125,000 | 2,860 |
| 2007-02-14 | 289 | 289 | 287 | 287 | 133,000 | 2,870 |
| 2007-02-13 | 287 | 288 | 286 | 287 | 110,000 | 2,870 |
| 2007-02-09 | 283 | 288 | 282 | 283 | 65,000 | 2,830 |
| 2007-02-08 | 289 | 290 | 285 | 285 | 84,000 | 2,850 |
| 2007-02-07 | 285 | 288 | 284 | 286 | 94,000 | 2,860 |
| 2007-02-06 | 283 | 285 | 281 | 283 | 69,000 | 2,830 |
| 2007-02-05 | 284 | 284 | 280 | 280 | 57,000 | 2,800 |
| 2007-02-02 | 280 | 282 | 278 | 281 | 69,000 | 2,810 |
| 2007-02-01 | 279 | 283 | 277 | 280 | 101,000 | 2,800 |
| 2007-01-31 | 281 | 282 | 279 | 279 | 49,000 | 2,790 |
| 2007-01-30 | 289 | 289 | 281 | 281 | 185,000 | 2,810 |
| 2007-01-29 | 286 | 287 | 285 | 286 | 80,000 | 2,860 |
| 2007-01-26 | 285 | 287 | 284 | 285 | 73,000 | 2,850 |
| 2007-01-25 | 293 | 293 | 287 | 287 | 36,000 | 2,870 |
| 2007-01-24 | 291 | 295 | 289 | 293 | 120,000 | 2,930 |
| 2007-01-23 | 290 | 290 | 286 | 287 | 84,000 | 2,870 |
| 2007-01-22 | 293 | 293 | 286 | 288 | 141,000 | 2,880 |
| 2007-01-19 | 280 | 283 | 280 | 283 | 104,000 | 2,830 |
| 2007-01-18 | 280 | 280 | 277 | 278 | 85,000 | 2,780 |
| 2007-01-17 | 277 | 281 | 276 | 280 | 120,000 | 2,800 |
| 2007-01-16 | 281 | 285 | 275 | 275 | 138,000 | 2,750 |
| 2007-01-15 | 275 | 281 | 274 | 280 | 124,000 | 2,800 |
| 2007-01-12 | 273 | 274 | 271 | 273 | 45,000 | 2,730 |
| 2007-01-11 | 272 | 272 | 270 | 270 | 26,000 | 2,700 |
| 2007-01-10 | 273 | 273 | 270 | 270 | 62,000 | 2,700 |
| 2007-01-09 | 270 | 272 | 270 | 272 | 65,000 | 2,720 |
| 2007-01-05 | 270 | 272 | 267 | 270 | 121,000 | 2,700 |
| 2007-01-04 | 271 | 271 | 267 | 268 | 32,000 | 2,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
