6138 ダイジェット工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 193 | 199 | 193 | 199 | 5,000 | 1,990 |
| 2008-12-29 | 188 | 192 | 188 | 192 | 9,000 | 1,920 |
| 2008-12-26 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 2008-12-25 | 190 | 193 | 190 | 193 | 3,000 | 1,930 |
| 2008-12-24 | 185 | 189 | 180 | 189 | 16,000 | 1,890 |
| 2008-12-22 | 192 | 195 | 190 | 190 | 76,000 | 1,900 |
| 2008-12-19 | 195 | 195 | 182 | 192 | 28,000 | 1,920 |
| 2008-12-18 | 191 | 196 | 191 | 195 | 11,000 | 1,950 |
| 2008-12-17 | 199 | 199 | 193 | 196 | 8,000 | 1,960 |
| 2008-12-16 | 193 | 200 | 192 | 200 | 14,000 | 2,000 |
| 2008-12-15 | 204 | 207 | 187 | 206 | 26,000 | 2,060 |
| 2008-12-12 | 187 | 199 | 179 | 199 | 43,000 | 1,990 |
| 2008-12-11 | 191 | 202 | 186 | 202 | 17,000 | 2,020 |
| 2008-12-10 | 202 | 202 | 195 | 201 | 27,000 | 2,010 |
| 2008-12-09 | 200 | 203 | 195 | 195 | 275,000 | 1,950 |
| 2008-12-08 | 181 | 195 | 180 | 194 | 33,000 | 1,940 |
| 2008-12-05 | 180 | 185 | 170 | 185 | 14,000 | 1,850 |
| 2008-12-04 | 179 | 180 | 179 | 180 | 12,000 | 1,800 |
| 2008-12-03 | 183 | 183 | 178 | 179 | 14,000 | 1,790 |
| 2008-12-02 | 181 | 183 | 176 | 183 | 12,000 | 1,830 |
| 2008-12-01 | 187 | 187 | 186 | 186 | 6,000 | 1,860 |
| 2008-11-28 | 183 | 187 | 177 | 187 | 16,000 | 1,870 |
| 2008-11-27 | 174 | 179 | 174 | 178 | 10,000 | 1,780 |
| 2008-11-26 | 179 | 179 | 174 | 174 | 10,000 | 1,740 |
| 2008-11-25 | 180 | 180 | 169 | 179 | 9,000 | 1,790 |
| 2008-11-21 | 180 | 180 | 160 | 179 | 35,000 | 1,790 |
| 2008-11-20 | 188 | 188 | 170 | 180 | 28,000 | 1,800 |
| 2008-11-19 | 180 | 188 | 172 | 188 | 18,000 | 1,880 |
| 2008-11-18 | 173 | 173 | 168 | 172 | 8,000 | 1,720 |
| 2008-11-17 | 168 | 172 | 168 | 172 | 9,000 | 1,720 |
| 2008-11-14 | 177 | 177 | 166 | 168 | 10,000 | 1,680 |
| 2008-11-13 | 170 | 170 | 163 | 167 | 11,000 | 1,670 |
| 2008-11-12 | 170 | 170 | 167 | 170 | 14,000 | 1,700 |
| 2008-11-11 | 178 | 178 | 170 | 170 | 12,000 | 1,700 |
| 2008-11-10 | 198 | 198 | 169 | 176 | 58,000 | 1,760 |
| 2008-11-07 | 193 | 200 | 191 | 193 | 11,000 | 1,930 |
| 2008-11-06 | 195 | 195 | 179 | 183 | 7,000 | 1,830 |
| 2008-11-05 | 200 | 200 | 175 | 185 | 20,000 | 1,850 |
| 2008-11-04 | 190 | 192 | 185 | 191 | 9,000 | 1,910 |
| 2008-10-31 | 185 | 187 | 180 | 183 | 38,000 | 1,830 |
| 2008-10-30 | 188 | 188 | 168 | 175 | 22,000 | 1,750 |
| 2008-10-29 | 196 | 196 | 180 | 183 | 18,000 | 1,830 |
| 2008-10-28 | 166 | 168 | 161 | 166 | 17,000 | 1,660 |
| 2008-10-27 | 165 | 167 | 149 | 167 | 16,000 | 1,670 |
| 2008-10-24 | 170 | 177 | 162 | 177 | 21,000 | 1,770 |
| 2008-10-23 | 170 | 172 | 164 | 170 | 22,000 | 1,700 |
| 2008-10-22 | 190 | 198 | 184 | 187 | 16,000 | 1,870 |
| 2008-10-21 | 205 | 205 | 192 | 205 | 21,000 | 2,050 |
| 2008-10-20 | 190 | 200 | 190 | 200 | 20,000 | 2,000 |
| 2008-10-17 | 200 | 200 | 180 | 190 | 44,000 | 1,900 |
| 2008-10-16 | 164 | 200 | 161 | 200 | 20,000 | 2,000 |
| 2008-10-15 | 190 | 194 | 181 | 194 | 9,000 | 1,940 |
| 2008-10-14 | 172 | 195 | 172 | 195 | 17,000 | 1,950 |
| 2008-10-10 | 170 | 171 | 140 | 160 | 18,000 | 1,600 |
| 2008-10-09 | 147 | 170 | 140 | 170 | 31,000 | 1,700 |
| 2008-10-08 | 179 | 179 | 145 | 146 | 28,000 | 1,460 |
| 2008-10-07 | 181 | 184 | 169 | 184 | 27,000 | 1,840 |
| 2008-10-06 | 192 | 192 | 177 | 183 | 12,000 | 1,830 |
| 2008-10-03 | 209 | 209 | 189 | 194 | 9,000 | 1,940 |
| 2008-10-02 | 223 | 226 | 213 | 214 | 25,000 | 2,140 |
| 2008-10-01 | 217 | 217 | 212 | 213 | 6,000 | 2,130 |
| 2008-09-30 | 213 | 213 | 198 | 204 | 23,000 | 2,040 |
| 2008-09-29 | 217 | 225 | 215 | 218 | 14,000 | 2,180 |
| 2008-09-26 | 227 | 227 | 213 | 219 | 51,000 | 2,190 |
| 2008-09-25 | 235 | 235 | 229 | 229 | 5,000 | 2,290 |
| 2008-09-24 | 230 | 235 | 230 | 235 | 8,000 | 2,350 |
| 2008-09-22 | 235 | 240 | 225 | 225 | 27,000 | 2,250 |
| 2008-09-19 | 220 | 235 | 220 | 235 | 21,000 | 2,350 |
| 2008-09-18 | 224 | 225 | 216 | 225 | 8,000 | 2,250 |
| 2008-09-17 | 225 | 225 | 213 | 219 | 13,000 | 2,190 |
| 2008-09-16 | 224 | 224 | 212 | 215 | 13,000 | 2,150 |
| 2008-09-12 | 224 | 225 | 224 | 225 | 27,000 | 2,250 |
| 2008-09-11 | 220 | 224 | 219 | 219 | 15,000 | 2,190 |
| 2008-09-10 | 212 | 237 | 212 | 225 | 18,000 | 2,250 |
| 2008-09-09 | 217 | 217 | 211 | 212 | 8,000 | 2,120 |
| 2008-09-08 | 215 | 238 | 215 | 224 | 25,000 | 2,240 |
| 2008-09-05 | 229 | 230 | 205 | 205 | 27,000 | 2,050 |
| 2008-09-04 | 247 | 248 | 233 | 233 | 16,000 | 2,330 |
| 2008-09-03 | 245 | 251 | 241 | 242 | 10,000 | 2,420 |
| 2008-09-02 | 249 | 249 | 240 | 240 | 8,000 | 2,400 |
| 2008-09-01 | 254 | 254 | 249 | 249 | 12,000 | 2,490 |
| 2008-08-29 | 240 | 249 | 240 | 249 | 20,000 | 2,490 |
| 2008-08-28 | 235 | 241 | 235 | 241 | 10,000 | 2,410 |
| 2008-08-26 | 234 | 235 | 234 | 235 | 3,000 | 2,350 |
| 2008-08-25 | 245 | 245 | 229 | 235 | 18,000 | 2,350 |
| 2008-08-22 | 240 | 240 | 235 | 238 | 8,000 | 2,380 |
| 2008-08-21 | 244 | 245 | 235 | 235 | 24,000 | 2,350 |
| 2008-08-20 | 227 | 245 | 227 | 245 | 12,000 | 2,450 |
| 2008-08-19 | 243 | 243 | 226 | 227 | 8,000 | 2,270 |
| 2008-08-18 | 224 | 244 | 224 | 243 | 5,000 | 2,430 |
| 2008-08-15 | 226 | 226 | 218 | 223 | 26,000 | 2,230 |
| 2008-08-14 | 227 | 227 | 223 | 223 | 16,000 | 2,230 |
| 2008-08-13 | 244 | 244 | 239 | 239 | 15,000 | 2,390 |
| 2008-08-12 | 240 | 240 | 239 | 239 | 8,000 | 2,390 |
| 2008-08-11 | 239 | 250 | 239 | 239 | 15,000 | 2,390 |
| 2008-08-08 | 245 | 245 | 233 | 238 | 22,000 | 2,380 |
| 2008-08-07 | 250 | 250 | 245 | 246 | 9,000 | 2,460 |
| 2008-08-06 | 245 | 247 | 240 | 245 | 15,000 | 2,450 |
| 2008-08-05 | 247 | 249 | 242 | 245 | 14,000 | 2,450 |
| 2008-08-04 | 243 | 249 | 243 | 247 | 17,000 | 2,470 |
| 2008-08-01 | 244 | 246 | 241 | 245 | 14,000 | 2,450 |
| 2008-07-31 | 238 | 240 | 235 | 239 | 10,000 | 2,390 |
| 2008-07-30 | 231 | 239 | 231 | 238 | 14,000 | 2,380 |
| 2008-07-29 | 230 | 230 | 226 | 230 | 21,000 | 2,300 |
| 2008-07-28 | 252 | 252 | 225 | 231 | 43,000 | 2,310 |
| 2008-07-25 | 264 | 265 | 248 | 252 | 15,000 | 2,520 |
| 2008-07-24 | 261 | 271 | 258 | 265 | 19,000 | 2,650 |
| 2008-07-23 | 273 | 276 | 261 | 261 | 87,000 | 2,610 |
| 2008-07-22 | 253 | 274 | 251 | 273 | 127,000 | 2,730 |
| 2008-07-18 | 245 | 248 | 245 | 246 | 6,000 | 2,460 |
| 2008-07-17 | 247 | 250 | 243 | 245 | 37,000 | 2,450 |
| 2008-07-16 | 232 | 250 | 232 | 244 | 142,000 | 2,440 |
| 2008-07-15 | 239 | 239 | 233 | 234 | 30,000 | 2,340 |
| 2008-07-14 | 230 | 234 | 230 | 234 | 17,000 | 2,340 |
| 2008-07-11 | 231 | 231 | 230 | 230 | 14,000 | 2,300 |
| 2008-07-10 | 239 | 239 | 230 | 230 | 25,000 | 2,300 |
| 2008-07-09 | 218 | 231 | 218 | 229 | 234,000 | 2,290 |
| 2008-07-08 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2008-07-07 | 220 | 222 | 215 | 218 | 14,000 | 2,180 |
| 2008-07-04 | 225 | 225 | 224 | 225 | 10,000 | 2,250 |
| 2008-07-03 | 223 | 225 | 223 | 225 | 21,000 | 2,250 |
| 2008-07-02 | 227 | 227 | 226 | 226 | 9,000 | 2,260 |
| 2008-07-01 | 231 | 231 | 228 | 228 | 2,000 | 2,280 |
| 2008-06-30 | 228 | 232 | 228 | 232 | 7,000 | 2,320 |
| 2008-06-27 | 228 | 232 | 228 | 229 | 10,000 | 2,290 |
| 2008-06-26 | 229 | 232 | 228 | 232 | 48,000 | 2,320 |
| 2008-06-25 | 234 | 234 | 232 | 232 | 28,000 | 2,320 |
| 2008-06-24 | 224 | 232 | 224 | 232 | 10,000 | 2,320 |
| 2008-06-23 | 230 | 230 | 224 | 224 | 7,000 | 2,240 |
| 2008-06-20 | 231 | 233 | 228 | 229 | 44,000 | 2,290 |
| 2008-06-19 | 234 | 234 | 229 | 231 | 14,000 | 2,310 |
| 2008-06-18 | 230 | 234 | 230 | 234 | 7,000 | 2,340 |
| 2008-06-17 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2008-06-16 | 232 | 235 | 229 | 230 | 21,000 | 2,300 |
| 2008-06-13 | 233 | 234 | 228 | 228 | 29,000 | 2,280 |
| 2008-06-12 | 230 | 234 | 228 | 234 | 44,000 | 2,340 |
| 2008-06-11 | 230 | 230 | 228 | 230 | 7,000 | 2,300 |
| 2008-06-10 | 231 | 235 | 228 | 228 | 12,000 | 2,280 |
| 2008-06-09 | 231 | 231 | 231 | 231 | 9,000 | 2,310 |
| 2008-06-06 | 234 | 236 | 230 | 230 | 13,000 | 2,300 |
| 2008-06-05 | 229 | 233 | 229 | 230 | 10,000 | 2,300 |
| 2008-06-04 | 229 | 232 | 229 | 231 | 18,000 | 2,310 |
| 2008-06-03 | 236 | 236 | 230 | 230 | 12,000 | 2,300 |
| 2008-06-02 | 231 | 231 | 230 | 231 | 11,000 | 2,310 |
| 2008-05-30 | 238 | 238 | 232 | 235 | 6,000 | 2,350 |
| 2008-05-29 | 234 | 238 | 229 | 233 | 11,000 | 2,330 |
| 2008-05-28 | 230 | 230 | 228 | 228 | 9,000 | 2,280 |
| 2008-05-27 | 230 | 231 | 230 | 230 | 5,000 | 2,300 |
| 2008-05-26 | 230 | 233 | 230 | 230 | 17,000 | 2,300 |
| 2008-05-23 | 233 | 233 | 232 | 232 | 6,000 | 2,320 |
| 2008-05-22 | 233 | 234 | 232 | 233 | 8,000 | 2,330 |
| 2008-05-21 | 235 | 240 | 233 | 234 | 20,000 | 2,340 |
| 2008-05-20 | 235 | 236 | 235 | 235 | 16,000 | 2,350 |
| 2008-05-19 | 235 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2008-05-16 | 232 | 235 | 231 | 232 | 10,000 | 2,320 |
| 2008-05-15 | 235 | 235 | 230 | 232 | 34,000 | 2,320 |
| 2008-05-14 | 228 | 238 | 227 | 227 | 26,000 | 2,270 |
| 2008-05-13 | 224 | 227 | 222 | 227 | 5,000 | 2,270 |
| 2008-05-12 | 228 | 228 | 223 | 224 | 12,000 | 2,240 |
| 2008-05-09 | 227 | 232 | 226 | 227 | 8,000 | 2,270 |
| 2008-05-08 | 234 | 238 | 232 | 237 | 21,000 | 2,370 |
| 2008-05-07 | 239 | 239 | 224 | 234 | 120,000 | 2,340 |
| 2008-05-02 | 223 | 223 | 218 | 223 | 11,000 | 2,230 |
| 2008-05-01 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
| 2008-04-30 | 228 | 228 | 228 | 228 | 24,000 | 2,280 |
| 2008-04-28 | 224 | 228 | 224 | 228 | 21,000 | 2,280 |
| 2008-04-25 | 217 | 225 | 217 | 225 | 12,000 | 2,250 |
| 2008-04-24 | 222 | 222 | 222 | 222 | 10,000 | 2,220 |
| 2008-04-23 | 217 | 219 | 216 | 219 | 6,000 | 2,190 |
| 2008-04-22 | 219 | 219 | 212 | 212 | 8,000 | 2,120 |
| 2008-04-21 | 216 | 222 | 216 | 219 | 30,000 | 2,190 |
| 2008-04-18 | 214 | 216 | 214 | 216 | 7,000 | 2,160 |
| 2008-04-17 | 216 | 216 | 213 | 216 | 7,000 | 2,160 |
| 2008-04-16 | 220 | 220 | 211 | 211 | 13,000 | 2,110 |
| 2008-04-15 | 213 | 222 | 212 | 219 | 12,000 | 2,190 |
| 2008-04-14 | 216 | 216 | 212 | 213 | 10,000 | 2,130 |
| 2008-04-11 | 222 | 225 | 215 | 216 | 16,000 | 2,160 |
| 2008-04-10 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 2008-04-09 | 213 | 213 | 212 | 212 | 5,000 | 2,120 |
| 2008-04-08 | 216 | 216 | 212 | 212 | 7,000 | 2,120 |
| 2008-04-07 | 215 | 217 | 211 | 214 | 53,000 | 2,140 |
| 2008-04-04 | 214 | 221 | 211 | 221 | 9,000 | 2,210 |
| 2008-04-03 | 216 | 216 | 205 | 214 | 69,000 | 2,140 |
| 2008-04-02 | 220 | 220 | 216 | 216 | 10,000 | 2,160 |
| 2008-04-01 | 235 | 235 | 220 | 221 | 11,000 | 2,210 |
| 2008-03-31 | 238 | 239 | 237 | 237 | 5,000 | 2,370 |
| 2008-03-28 | 238 | 241 | 230 | 241 | 22,000 | 2,410 |
| 2008-03-27 | 237 | 237 | 232 | 232 | 2,000 | 2,320 |
| 2008-03-26 | 237 | 245 | 220 | 220 | 16,000 | 2,200 |
| 2008-03-25 | 241 | 241 | 236 | 240 | 10,000 | 2,400 |
| 2008-03-24 | 234 | 236 | 233 | 236 | 28,000 | 2,360 |
| 2008-03-21 | 231 | 233 | 230 | 233 | 31,000 | 2,330 |
| 2008-03-19 | 221 | 231 | 220 | 230 | 29,000 | 2,300 |
| 2008-03-18 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2008-03-17 | 197 | 197 | 196 | 196 | 5,000 | 1,960 |
| 2008-03-14 | 208 | 208 | 200 | 206 | 50,000 | 2,060 |
| 2008-03-13 | 217 | 217 | 212 | 213 | 27,000 | 2,130 |
| 2008-03-12 | 228 | 228 | 227 | 227 | 3,000 | 2,270 |
| 2008-03-11 | 213 | 213 | 212 | 213 | 9,000 | 2,130 |
| 2008-03-10 | 231 | 232 | 221 | 221 | 12,000 | 2,210 |
| 2008-03-07 | 236 | 236 | 231 | 231 | 3,000 | 2,310 |
| 2008-03-06 | 226 | 231 | 221 | 231 | 7,000 | 2,310 |
| 2008-03-05 | 230 | 231 | 230 | 231 | 5,000 | 2,310 |
| 2008-03-04 | 232 | 232 | 230 | 230 | 11,000 | 2,300 |
| 2008-03-03 | 230 | 230 | 229 | 230 | 18,000 | 2,300 |
| 2008-02-29 | 238 | 239 | 237 | 238 | 29,000 | 2,380 |
| 2008-02-28 | 238 | 243 | 238 | 243 | 11,000 | 2,430 |
| 2008-02-27 | 238 | 243 | 238 | 238 | 8,000 | 2,380 |
| 2008-02-26 | 242 | 245 | 238 | 238 | 9,000 | 2,380 |
| 2008-02-25 | 237 | 242 | 237 | 242 | 10,000 | 2,420 |
| 2008-02-22 | 237 | 237 | 236 | 236 | 18,000 | 2,360 |
| 2008-02-21 | 236 | 244 | 236 | 244 | 16,000 | 2,440 |
| 2008-02-20 | 236 | 237 | 236 | 236 | 25,000 | 2,360 |
| 2008-02-19 | 235 | 237 | 235 | 236 | 23,000 | 2,360 |
| 2008-02-18 | 231 | 236 | 231 | 232 | 13,000 | 2,320 |
| 2008-02-15 | 226 | 236 | 226 | 231 | 114,000 | 2,310 |
| 2008-02-14 | 227 | 228 | 220 | 221 | 12,000 | 2,210 |
| 2008-02-13 | 219 | 219 | 214 | 218 | 28,000 | 2,180 |
| 2008-02-12 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2008-02-08 | 210 | 210 | 208 | 210 | 13,000 | 2,100 |
| 2008-02-07 | 212 | 212 | 210 | 210 | 7,000 | 2,100 |
| 2008-02-06 | 217 | 219 | 213 | 214 | 9,000 | 2,140 |
| 2008-02-05 | 213 | 217 | 213 | 217 | 5,000 | 2,170 |
| 2008-02-04 | 216 | 221 | 216 | 221 | 7,000 | 2,210 |
| 2008-02-01 | 211 | 211 | 210 | 211 | 8,000 | 2,110 |
| 2008-01-31 | 212 | 213 | 205 | 212 | 70,000 | 2,120 |
| 2008-01-30 | 213 | 213 | 207 | 213 | 7,000 | 2,130 |
| 2008-01-29 | 210 | 213 | 207 | 213 | 12,000 | 2,130 |
| 2008-01-28 | 201 | 221 | 201 | 212 | 14,000 | 2,120 |
| 2008-01-25 | 195 | 203 | 195 | 201 | 14,000 | 2,010 |
| 2008-01-24 | 192 | 194 | 192 | 193 | 26,000 | 1,930 |
| 2008-01-23 | 191 | 192 | 190 | 192 | 7,000 | 1,920 |
| 2008-01-22 | 195 | 196 | 191 | 191 | 47,000 | 1,910 |
| 2008-01-21 | 191 | 205 | 191 | 196 | 46,000 | 1,960 |
| 2008-01-18 | 182 | 194 | 182 | 191 | 99,000 | 1,910 |
| 2008-01-17 | 188 | 197 | 188 | 197 | 45,000 | 1,970 |
| 2008-01-16 | 214 | 214 | 195 | 198 | 75,000 | 1,980 |
| 2008-01-15 | 219 | 221 | 215 | 215 | 71,000 | 2,150 |
| 2008-01-11 | 222 | 223 | 219 | 219 | 42,000 | 2,190 |
| 2008-01-10 | 222 | 225 | 222 | 225 | 31,000 | 2,250 |
| 2008-01-09 | 222 | 227 | 222 | 227 | 37,000 | 2,270 |
| 2008-01-08 | 222 | 222 | 221 | 222 | 32,000 | 2,220 |
| 2008-01-07 | 221 | 223 | 221 | 223 | 25,000 | 2,230 |
| 2008-01-04 | 225 | 226 | 215 | 222 | 7,000 | 2,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
