6138 ダイジェット工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 128 | 131 | 123 | 131 | 20,000 | 1,310 |
| 2009-12-29 | 130 | 130 | 127 | 130 | 18,000 | 1,300 |
| 2009-12-28 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
| 2009-12-25 | 132 | 134 | 130 | 134 | 10,000 | 1,340 |
| 2009-12-24 | 134 | 134 | 131 | 131 | 19,000 | 1,310 |
| 2009-12-22 | 141 | 141 | 127 | 129 | 43,000 | 1,290 |
| 2009-12-21 | 143 | 143 | 143 | 143 | 24,000 | 1,430 |
| 2009-12-18 | 144 | 144 | 138 | 143 | 12,000 | 1,430 |
| 2009-12-17 | 139 | 144 | 137 | 142 | 11,000 | 1,420 |
| 2009-12-16 | 139 | 144 | 139 | 139 | 28,000 | 1,390 |
| 2009-12-15 | 139 | 139 | 134 | 139 | 5,000 | 1,390 |
| 2009-12-14 | 131 | 137 | 127 | 132 | 5,000 | 1,320 |
| 2009-12-11 | 135 | 135 | 131 | 131 | 22,000 | 1,310 |
| 2009-12-10 | 135 | 135 | 131 | 131 | 17,000 | 1,310 |
| 2009-12-09 | 139 | 139 | 128 | 131 | 9,000 | 1,310 |
| 2009-12-08 | 138 | 139 | 135 | 135 | 8,000 | 1,350 |
| 2009-12-07 | 135 | 137 | 135 | 137 | 7,000 | 1,370 |
| 2009-12-04 | 132 | 135 | 131 | 135 | 6,000 | 1,350 |
| 2009-12-03 | 140 | 140 | 130 | 135 | 25,000 | 1,350 |
| 2009-12-02 | 135 | 140 | 135 | 140 | 8,000 | 1,400 |
| 2009-12-01 | 134 | 137 | 126 | 126 | 12,000 | 1,260 |
| 2009-11-30 | 114 | 124 | 114 | 124 | 7,000 | 1,240 |
| 2009-11-27 | 118 | 120 | 115 | 115 | 8,000 | 1,150 |
| 2009-11-26 | 127 | 127 | 110 | 117 | 20,000 | 1,170 |
| 2009-11-25 | 127 | 130 | 126 | 126 | 16,000 | 1,260 |
| 2009-11-24 | 140 | 140 | 126 | 126 | 26,000 | 1,260 |
| 2009-11-20 | 130 | 140 | 130 | 140 | 14,000 | 1,400 |
| 2009-11-19 | 133 | 138 | 127 | 130 | 9,000 | 1,300 |
| 2009-11-18 | 128 | 128 | 122 | 128 | 8,000 | 1,280 |
| 2009-11-17 | 128 | 129 | 123 | 127 | 14,000 | 1,270 |
| 2009-11-16 | 127 | 130 | 125 | 126 | 6,000 | 1,260 |
| 2009-11-13 | 131 | 131 | 129 | 129 | 8,000 | 1,290 |
| 2009-11-12 | 135 | 135 | 132 | 133 | 5,000 | 1,330 |
| 2009-11-11 | 141 | 141 | 140 | 140 | 7,000 | 1,400 |
| 2009-11-10 | 141 | 141 | 136 | 141 | 13,000 | 1,410 |
| 2009-11-09 | 136 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2009-11-06 | 137 | 137 | 120 | 131 | 18,000 | 1,310 |
| 2009-11-05 | 142 | 142 | 137 | 139 | 8,000 | 1,390 |
| 2009-11-04 | 136 | 139 | 135 | 139 | 7,000 | 1,390 |
| 2009-11-02 | 137 | 139 | 136 | 137 | 12,000 | 1,370 |
| 2009-10-30 | 140 | 140 | 138 | 140 | 10,000 | 1,400 |
| 2009-10-29 | 140 | 143 | 140 | 142 | 10,000 | 1,420 |
| 2009-10-28 | 145 | 145 | 142 | 143 | 9,000 | 1,430 |
| 2009-10-27 | 149 | 149 | 143 | 146 | 24,000 | 1,460 |
| 2009-10-26 | 155 | 155 | 140 | 144 | 44,000 | 1,440 |
| 2009-10-23 | 156 | 156 | 149 | 149 | 19,000 | 1,490 |
| 2009-10-22 | 155 | 155 | 149 | 155 | 11,000 | 1,550 |
| 2009-10-21 | 154 | 154 | 144 | 150 | 6,000 | 1,500 |
| 2009-10-20 | 154 | 155 | 154 | 154 | 35,000 | 1,540 |
| 2009-10-19 | 153 | 154 | 152 | 154 | 14,000 | 1,540 |
| 2009-10-16 | 154 | 154 | 152 | 152 | 5,000 | 1,520 |
| 2009-10-15 | 149 | 152 | 149 | 152 | 10,000 | 1,520 |
| 2009-10-14 | 144 | 149 | 144 | 149 | 13,000 | 1,490 |
| 2009-10-13 | 149 | 149 | 145 | 148 | 12,000 | 1,480 |
| 2009-10-09 | 149 | 149 | 147 | 147 | 4,000 | 1,470 |
| 2009-10-08 | 144 | 149 | 144 | 147 | 15,000 | 1,470 |
| 2009-10-07 | 137 | 140 | 137 | 140 | 5,000 | 1,400 |
| 2009-10-06 | 135 | 140 | 135 | 140 | 7,000 | 1,400 |
| 2009-10-05 | 138 | 138 | 136 | 136 | 4,000 | 1,360 |
| 2009-10-02 | 145 | 145 | 138 | 138 | 12,000 | 1,380 |
| 2009-10-01 | 149 | 149 | 144 | 144 | 4,000 | 1,440 |
| 2009-09-30 | 150 | 150 | 145 | 150 | 9,000 | 1,500 |
| 2009-09-29 | 150 | 150 | 145 | 147 | 7,000 | 1,470 |
| 2009-09-28 | 149 | 149 | 143 | 143 | 16,000 | 1,430 |
| 2009-09-25 | 149 | 152 | 149 | 150 | 30,000 | 1,500 |
| 2009-09-24 | 146 | 149 | 145 | 149 | 18,000 | 1,490 |
| 2009-09-18 | 141 | 145 | 139 | 145 | 20,000 | 1,450 |
| 2009-09-17 | 143 | 143 | 141 | 141 | 6,000 | 1,410 |
| 2009-09-16 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-09-15 | 148 | 148 | 144 | 145 | 7,000 | 1,450 |
| 2009-09-14 | 149 | 149 | 144 | 144 | 6,000 | 1,440 |
| 2009-09-11 | 144 | 144 | 142 | 144 | 33,000 | 1,440 |
| 2009-09-10 | 143 | 145 | 142 | 142 | 7,000 | 1,420 |
| 2009-09-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-09-08 | 144 | 145 | 142 | 142 | 11,000 | 1,420 |
| 2009-09-07 | 144 | 144 | 142 | 142 | 8,000 | 1,420 |
| 2009-09-04 | 145 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2009-09-03 | 149 | 149 | 146 | 147 | 7,000 | 1,470 |
| 2009-09-02 | 147 | 149 | 146 | 146 | 11,000 | 1,460 |
| 2009-09-01 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
| 2009-08-31 | 147 | 150 | 147 | 150 | 3,000 | 1,500 |
| 2009-08-28 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2009-08-27 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2009-08-26 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2009-08-25 | 150 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2009-08-24 | 148 | 150 | 148 | 149 | 5,000 | 1,490 |
| 2009-08-21 | 148 | 150 | 147 | 147 | 10,000 | 1,470 |
| 2009-08-20 | 151 | 151 | 147 | 151 | 36,000 | 1,510 |
| 2009-08-19 | 149 | 153 | 149 | 150 | 10,000 | 1,500 |
| 2009-08-18 | 150 | 150 | 145 | 146 | 17,000 | 1,460 |
| 2009-08-17 | 152 | 152 | 151 | 151 | 9,000 | 1,510 |
| 2009-08-14 | 152 | 152 | 151 | 152 | 14,000 | 1,520 |
| 2009-08-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-08-12 | 151 | 153 | 150 | 150 | 13,000 | 1,500 |
| 2009-08-11 | 150 | 151 | 147 | 151 | 17,000 | 1,510 |
| 2009-08-10 | 149 | 149 | 145 | 146 | 50,000 | 1,460 |
| 2009-08-07 | 149 | 149 | 145 | 147 | 44,000 | 1,470 |
| 2009-08-06 | 154 | 154 | 149 | 149 | 36,000 | 1,490 |
| 2009-08-05 | 162 | 164 | 154 | 154 | 23,000 | 1,540 |
| 2009-08-04 | 168 | 168 | 160 | 160 | 17,000 | 1,600 |
| 2009-08-03 | 161 | 163 | 157 | 157 | 7,000 | 1,570 |
| 2009-07-31 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2009-07-30 | 156 | 159 | 156 | 159 | 3,000 | 1,590 |
| 2009-07-29 | 156 | 160 | 156 | 156 | 8,000 | 1,560 |
| 2009-07-28 | 156 | 160 | 156 | 160 | 5,000 | 1,600 |
| 2009-07-27 | 159 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2009-07-24 | 154 | 159 | 154 | 159 | 11,000 | 1,590 |
| 2009-07-23 | 159 | 160 | 153 | 153 | 6,000 | 1,530 |
| 2009-07-22 | 154 | 159 | 154 | 159 | 4,000 | 1,590 |
| 2009-07-21 | 155 | 160 | 150 | 154 | 35,000 | 1,540 |
| 2009-07-17 | 155 | 159 | 155 | 159 | 22,000 | 1,590 |
| 2009-07-16 | 158 | 159 | 155 | 155 | 11,000 | 1,550 |
| 2009-07-15 | 152 | 158 | 152 | 153 | 11,000 | 1,530 |
| 2009-07-14 | 157 | 157 | 151 | 151 | 12,000 | 1,510 |
| 2009-07-13 | 157 | 157 | 155 | 155 | 15,000 | 1,550 |
| 2009-07-10 | 151 | 155 | 151 | 155 | 8,000 | 1,550 |
| 2009-07-09 | 143 | 147 | 143 | 146 | 22,000 | 1,460 |
| 2009-07-08 | 146 | 148 | 142 | 148 | 21,000 | 1,480 |
| 2009-07-07 | 155 | 156 | 151 | 151 | 10,000 | 1,510 |
| 2009-07-06 | 159 | 159 | 155 | 155 | 10,000 | 1,550 |
| 2009-07-03 | 158 | 158 | 158 | 158 | 10,000 | 1,580 |
| 2009-07-02 | 162 | 162 | 160 | 161 | 7,000 | 1,610 |
| 2009-07-01 | 161 | 164 | 158 | 164 | 17,000 | 1,640 |
| 2009-06-30 | 159 | 162 | 159 | 162 | 9,000 | 1,620 |
| 2009-06-29 | 162 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2009-06-26 | 164 | 165 | 162 | 162 | 8,000 | 1,620 |
| 2009-06-25 | 161 | 162 | 161 | 162 | 9,000 | 1,620 |
| 2009-06-24 | 165 | 165 | 160 | 160 | 25,000 | 1,600 |
| 2009-06-23 | 162 | 163 | 162 | 162 | 18,000 | 1,620 |
| 2009-06-22 | 160 | 165 | 160 | 162 | 17,000 | 1,620 |
| 2009-06-19 | 163 | 163 | 160 | 160 | 14,000 | 1,600 |
| 2009-06-18 | 159 | 164 | 159 | 163 | 14,000 | 1,630 |
| 2009-06-17 | 157 | 163 | 157 | 161 | 21,000 | 1,610 |
| 2009-06-16 | 167 | 167 | 162 | 162 | 31,000 | 1,620 |
| 2009-06-15 | 166 | 168 | 165 | 168 | 19,000 | 1,680 |
| 2009-06-12 | 168 | 168 | 166 | 166 | 35,000 | 1,660 |
| 2009-06-11 | 166 | 167 | 165 | 167 | 23,000 | 1,670 |
| 2009-06-10 | 163 | 165 | 162 | 165 | 14,000 | 1,650 |
| 2009-06-09 | 169 | 169 | 161 | 162 | 19,000 | 1,620 |
| 2009-06-08 | 164 | 166 | 164 | 164 | 13,000 | 1,640 |
| 2009-06-05 | 163 | 163 | 161 | 161 | 11,000 | 1,610 |
| 2009-06-04 | 163 | 166 | 162 | 162 | 13,000 | 1,620 |
| 2009-06-03 | 162 | 163 | 161 | 163 | 10,000 | 1,630 |
| 2009-06-02 | 163 | 164 | 162 | 162 | 18,000 | 1,620 |
| 2009-06-01 | 159 | 165 | 159 | 164 | 14,000 | 1,640 |
| 2009-05-29 | 162 | 162 | 153 | 160 | 28,000 | 1,600 |
| 2009-05-28 | 164 | 166 | 163 | 164 | 115,000 | 1,640 |
| 2009-05-27 | 164 | 166 | 164 | 165 | 71,000 | 1,650 |
| 2009-05-26 | 167 | 167 | 162 | 164 | 21,000 | 1,640 |
| 2009-05-25 | 162 | 164 | 160 | 164 | 24,000 | 1,640 |
| 2009-05-22 | 168 | 168 | 166 | 167 | 43,000 | 1,670 |
| 2009-05-21 | 170 | 170 | 163 | 167 | 58,000 | 1,670 |
| 2009-05-20 | 169 | 170 | 169 | 170 | 18,000 | 1,700 |
| 2009-05-19 | 165 | 169 | 165 | 169 | 50,000 | 1,690 |
| 2009-05-18 | 161 | 166 | 161 | 165 | 32,000 | 1,650 |
| 2009-05-15 | 162 | 167 | 162 | 165 | 38,000 | 1,650 |
| 2009-05-14 | 165 | 170 | 162 | 162 | 12,000 | 1,620 |
| 2009-05-13 | 172 | 172 | 165 | 165 | 10,000 | 1,650 |
| 2009-05-12 | 171 | 174 | 171 | 171 | 4,000 | 1,710 |
| 2009-05-11 | 178 | 178 | 170 | 171 | 13,000 | 1,710 |
| 2009-05-08 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2009-05-07 | 166 | 176 | 166 | 176 | 4,000 | 1,760 |
| 2009-05-01 | 166 | 171 | 166 | 171 | 5,000 | 1,710 |
| 2009-04-30 | 177 | 180 | 177 | 178 | 18,000 | 1,780 |
| 2009-04-28 | 165 | 170 | 165 | 165 | 7,000 | 1,650 |
| 2009-04-27 | 169 | 169 | 165 | 165 | 6,000 | 1,650 |
| 2009-04-24 | 162 | 165 | 161 | 165 | 5,000 | 1,650 |
| 2009-04-23 | 160 | 160 | 157 | 157 | 15,000 | 1,570 |
| 2009-04-22 | 166 | 170 | 161 | 161 | 16,000 | 1,610 |
| 2009-04-21 | 163 | 166 | 163 | 166 | 3,000 | 1,660 |
| 2009-04-20 | 168 | 175 | 168 | 175 | 34,000 | 1,750 |
| 2009-04-17 | 162 | 169 | 162 | 168 | 8,000 | 1,680 |
| 2009-04-16 | 168 | 168 | 159 | 162 | 11,000 | 1,620 |
| 2009-04-15 | 158 | 164 | 158 | 164 | 6,000 | 1,640 |
| 2009-04-14 | 170 | 170 | 161 | 161 | 11,000 | 1,610 |
| 2009-04-13 | 167 | 170 | 167 | 170 | 20,000 | 1,700 |
| 2009-04-10 | 160 | 167 | 157 | 167 | 5,000 | 1,670 |
| 2009-04-09 | 155 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2009-04-08 | 155 | 160 | 153 | 153 | 9,000 | 1,530 |
| 2009-04-07 | 156 | 162 | 156 | 162 | 5,000 | 1,620 |
| 2009-04-06 | 159 | 162 | 158 | 158 | 11,000 | 1,580 |
| 2009-04-03 | 163 | 167 | 160 | 162 | 7,000 | 1,620 |
| 2009-04-02 | 164 | 168 | 164 | 168 | 6,000 | 1,680 |
| 2009-04-01 | 161 | 167 | 159 | 159 | 10,000 | 1,590 |
| 2009-03-31 | 158 | 168 | 158 | 168 | 12,000 | 1,680 |
| 2009-03-30 | 169 | 169 | 168 | 168 | 12,000 | 1,680 |
| 2009-03-27 | 165 | 170 | 165 | 169 | 12,000 | 1,690 |
| 2009-03-26 | 161 | 165 | 160 | 165 | 13,000 | 1,650 |
| 2009-03-25 | 154 | 163 | 154 | 160 | 24,000 | 1,600 |
| 2009-03-24 | 163 | 163 | 152 | 152 | 53,000 | 1,520 |
| 2009-03-23 | 154 | 163 | 154 | 161 | 20,000 | 1,610 |
| 2009-03-19 | 160 | 160 | 152 | 152 | 23,000 | 1,520 |
| 2009-03-18 | 166 | 166 | 158 | 158 | 31,000 | 1,580 |
| 2009-03-17 | 164 | 164 | 161 | 161 | 33,000 | 1,610 |
| 2009-03-16 | 165 | 165 | 163 | 163 | 17,000 | 1,630 |
| 2009-03-13 | 174 | 174 | 165 | 165 | 45,000 | 1,650 |
| 2009-03-12 | 175 | 175 | 173 | 173 | 7,000 | 1,730 |
| 2009-03-11 | 173 | 175 | 170 | 170 | 11,000 | 1,700 |
| 2009-03-10 | 170 | 170 | 165 | 170 | 3,000 | 1,700 |
| 2009-03-09 | 163 | 170 | 163 | 165 | 8,000 | 1,650 |
| 2009-03-06 | 175 | 177 | 161 | 161 | 43,000 | 1,610 |
| 2009-03-05 | 175 | 175 | 167 | 175 | 18,000 | 1,750 |
| 2009-03-04 | 173 | 173 | 172 | 173 | 8,000 | 1,730 |
| 2009-03-03 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2009-03-02 | 173 | 173 | 171 | 173 | 10,000 | 1,730 |
| 2009-02-27 | 165 | 165 | 160 | 165 | 10,000 | 1,650 |
| 2009-02-26 | 175 | 175 | 167 | 167 | 9,000 | 1,670 |
| 2009-02-25 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2009-02-24 | 180 | 180 | 174 | 174 | 18,000 | 1,740 |
| 2009-02-23 | 179 | 180 | 179 | 180 | 15,000 | 1,800 |
| 2009-02-20 | 179 | 180 | 179 | 179 | 27,000 | 1,790 |
| 2009-02-19 | 176 | 179 | 176 | 179 | 4,000 | 1,790 |
| 2009-02-18 | 175 | 176 | 170 | 175 | 18,000 | 1,750 |
| 2009-02-17 | 188 | 188 | 178 | 178 | 8,000 | 1,780 |
| 2009-02-16 | 180 | 188 | 175 | 188 | 21,000 | 1,880 |
| 2009-02-13 | 170 | 193 | 170 | 190 | 921,000 | 1,900 |
| 2009-02-12 | 162 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2009-02-10 | 171 | 171 | 162 | 162 | 11,000 | 1,620 |
| 2009-02-09 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2009-02-06 | 171 | 171 | 170 | 171 | 12,000 | 1,710 |
| 2009-02-05 | 176 | 180 | 171 | 171 | 13,000 | 1,710 |
| 2009-02-04 | 179 | 179 | 171 | 171 | 6,000 | 1,710 |
| 2009-02-03 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-02-02 | 178 | 179 | 178 | 179 | 3,000 | 1,790 |
| 2009-01-30 | 185 | 185 | 176 | 178 | 9,000 | 1,780 |
| 2009-01-29 | 181 | 185 | 181 | 185 | 13,000 | 1,850 |
| 2009-01-28 | 175 | 188 | 175 | 186 | 11,000 | 1,860 |
| 2009-01-27 | 180 | 185 | 180 | 185 | 12,000 | 1,850 |
| 2009-01-26 | 160 | 170 | 158 | 170 | 15,000 | 1,700 |
| 2009-01-23 | 169 | 169 | 159 | 160 | 15,000 | 1,600 |
| 2009-01-22 | 171 | 175 | 167 | 168 | 16,000 | 1,680 |
| 2009-01-21 | 173 | 175 | 171 | 171 | 19,000 | 1,710 |
| 2009-01-20 | 188 | 188 | 179 | 182 | 25,000 | 1,820 |
| 2009-01-19 | 187 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2009-01-16 | 187 | 188 | 182 | 187 | 20,000 | 1,870 |
| 2009-01-15 | 180 | 186 | 175 | 186 | 32,000 | 1,860 |
| 2009-01-14 | 185 | 185 | 181 | 185 | 6,000 | 1,850 |
| 2009-01-13 | 190 | 190 | 181 | 186 | 15,000 | 1,860 |
| 2009-01-09 | 194 | 194 | 189 | 190 | 11,000 | 1,900 |
| 2009-01-08 | 199 | 199 | 188 | 194 | 8,000 | 1,940 |
| 2009-01-07 | 196 | 200 | 195 | 199 | 10,000 | 1,990 |
| 2009-01-06 | 199 | 200 | 195 | 196 | 7,000 | 1,960 |
| 2009-01-05 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
