6138 ダイジェット工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 108 | 108 | 106 | 106 | 10,000 | 1,060 |
| 2010-12-29 | 105 | 107 | 105 | 106 | 25,000 | 1,060 |
| 2010-12-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-12-27 | 105 | 106 | 105 | 105 | 37,000 | 1,050 |
| 2010-12-24 | 109 | 109 | 105 | 105 | 39,000 | 1,050 |
| 2010-12-22 | 109 | 110 | 108 | 109 | 33,000 | 1,090 |
| 2010-12-21 | 110 | 111 | 109 | 110 | 94,000 | 1,100 |
| 2010-12-20 | 115 | 116 | 111 | 111 | 53,000 | 1,110 |
| 2010-12-17 | 114 | 116 | 114 | 115 | 25,000 | 1,150 |
| 2010-12-16 | 114 | 115 | 114 | 115 | 19,000 | 1,150 |
| 2010-12-15 | 115 | 116 | 114 | 114 | 19,000 | 1,140 |
| 2010-12-14 | 118 | 118 | 112 | 116 | 77,000 | 1,160 |
| 2010-12-13 | 114 | 116 | 111 | 116 | 71,000 | 1,160 |
| 2010-12-10 | 112 | 113 | 111 | 113 | 85,000 | 1,130 |
| 2010-12-09 | 108 | 109 | 108 | 109 | 11,000 | 1,090 |
| 2010-12-08 | 109 | 111 | 107 | 109 | 40,000 | 1,090 |
| 2010-12-07 | 106 | 111 | 106 | 111 | 25,000 | 1,110 |
| 2010-12-06 | 113 | 113 | 111 | 111 | 10,000 | 1,110 |
| 2010-12-03 | 110 | 111 | 110 | 111 | 18,000 | 1,110 |
| 2010-12-02 | 111 | 111 | 108 | 108 | 11,000 | 1,080 |
| 2010-12-01 | 108 | 109 | 106 | 109 | 10,000 | 1,090 |
| 2010-11-30 | 106 | 109 | 106 | 109 | 19,000 | 1,090 |
| 2010-11-29 | 106 | 109 | 105 | 106 | 18,000 | 1,060 |
| 2010-11-26 | 110 | 110 | 105 | 105 | 34,000 | 1,050 |
| 2010-11-25 | 105 | 111 | 105 | 109 | 33,000 | 1,090 |
| 2010-11-24 | 106 | 106 | 101 | 103 | 39,000 | 1,030 |
| 2010-11-22 | 102 | 106 | 102 | 106 | 28,000 | 1,060 |
| 2010-11-19 | 104 | 105 | 102 | 102 | 16,000 | 1,020 |
| 2010-11-18 | 102 | 104 | 102 | 104 | 55,000 | 1,040 |
| 2010-11-17 | 102 | 102 | 99 | 102 | 19,000 | 1,020 |
| 2010-11-16 | 102 | 102 | 98 | 98 | 38,000 | 980 |
| 2010-11-15 | 103 | 104 | 102 | 103 | 23,000 | 1,030 |
| 2010-11-12 | 107 | 116 | 104 | 105 | 39,000 | 1,050 |
| 2010-11-11 | 106 | 107 | 102 | 102 | 25,000 | 1,020 |
| 2010-11-10 | 107 | 109 | 105 | 105 | 22,000 | 1,050 |
| 2010-11-09 | 106 | 107 | 105 | 107 | 8,000 | 1,070 |
| 2010-11-08 | 102 | 105 | 100 | 105 | 11,000 | 1,050 |
| 2010-11-05 | 96 | 107 | 96 | 107 | 23,000 | 1,070 |
| 2010-11-04 | 94 | 96 | 94 | 96 | 9,000 | 960 |
| 2010-11-02 | 94 | 95 | 94 | 95 | 8,000 | 950 |
| 2010-11-01 | 95 | 95 | 92 | 94 | 35,000 | 940 |
| 2010-10-29 | 99 | 99 | 95 | 95 | 36,000 | 950 |
| 2010-10-28 | 106 | 106 | 99 | 99 | 31,000 | 990 |
| 2010-10-27 | 105 | 105 | 104 | 104 | 7,000 | 1,040 |
| 2010-10-26 | 107 | 111 | 104 | 104 | 27,000 | 1,040 |
| 2010-10-25 | 108 | 111 | 107 | 107 | 15,000 | 1,070 |
| 2010-10-22 | 108 | 109 | 107 | 107 | 19,000 | 1,070 |
| 2010-10-21 | 109 | 109 | 108 | 108 | 13,000 | 1,080 |
| 2010-10-20 | 108 | 108 | 108 | 108 | 12,000 | 1,080 |
| 2010-10-19 | 109 | 109 | 107 | 108 | 11,000 | 1,080 |
| 2010-10-18 | 108 | 110 | 108 | 109 | 9,000 | 1,090 |
| 2010-10-15 | 106 | 108 | 106 | 108 | 7,000 | 1,080 |
| 2010-10-14 | 108 | 112 | 108 | 109 | 15,000 | 1,090 |
| 2010-10-13 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2010-10-12 | 112 | 112 | 110 | 110 | 21,000 | 1,100 |
| 2010-10-08 | 114 | 114 | 109 | 111 | 17,000 | 1,110 |
| 2010-10-07 | 113 | 114 | 109 | 114 | 12,000 | 1,140 |
| 2010-10-06 | 114 | 115 | 109 | 110 | 12,000 | 1,100 |
| 2010-10-05 | 106 | 114 | 106 | 114 | 8,000 | 1,140 |
| 2010-10-04 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2010-10-01 | 109 | 110 | 107 | 110 | 7,000 | 1,100 |
| 2010-09-30 | 115 | 115 | 112 | 112 | 3,000 | 1,120 |
| 2010-09-29 | 117 | 117 | 115 | 115 | 8,000 | 1,150 |
| 2010-09-28 | 113 | 117 | 112 | 116 | 14,000 | 1,160 |
| 2010-09-27 | 119 | 119 | 110 | 112 | 34,000 | 1,120 |
| 2010-09-24 | 109 | 110 | 109 | 109 | 23,000 | 1,090 |
| 2010-09-22 | 110 | 111 | 109 | 109 | 11,000 | 1,090 |
| 2010-09-21 | 107 | 108 | 107 | 108 | 21,000 | 1,080 |
| 2010-09-17 | 105 | 109 | 105 | 107 | 19,000 | 1,070 |
| 2010-09-16 | 110 | 110 | 106 | 108 | 19,000 | 1,080 |
| 2010-09-15 | 106 | 109 | 106 | 106 | 21,000 | 1,060 |
| 2010-09-14 | 109 | 109 | 109 | 109 | 25,000 | 1,090 |
| 2010-09-13 | 111 | 111 | 108 | 109 | 18,000 | 1,090 |
| 2010-09-10 | 109 | 109 | 107 | 108 | 33,000 | 1,080 |
| 2010-09-09 | 104 | 106 | 104 | 104 | 4,000 | 1,040 |
| 2010-09-08 | 105 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2010-09-07 | 112 | 112 | 104 | 104 | 28,000 | 1,040 |
| 2010-09-06 | 106 | 109 | 103 | 109 | 25,000 | 1,090 |
| 2010-09-03 | 108 | 109 | 107 | 107 | 6,000 | 1,070 |
| 2010-09-02 | 105 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2010-09-01 | 106 | 106 | 102 | 102 | 16,000 | 1,020 |
| 2010-08-31 | 114 | 114 | 104 | 104 | 11,000 | 1,040 |
| 2010-08-30 | 115 | 115 | 114 | 115 | 5,000 | 1,150 |
| 2010-08-27 | 114 | 114 | 107 | 110 | 13,000 | 1,100 |
| 2010-08-26 | 109 | 114 | 109 | 114 | 10,000 | 1,140 |
| 2010-08-25 | 104 | 109 | 104 | 109 | 8,000 | 1,090 |
| 2010-08-24 | 100 | 104 | 100 | 104 | 13,000 | 1,040 |
| 2010-08-23 | 106 | 107 | 101 | 102 | 37,000 | 1,020 |
| 2010-08-20 | 105 | 106 | 105 | 106 | 8,000 | 1,060 |
| 2010-08-19 | 104 | 106 | 104 | 105 | 8,000 | 1,050 |
| 2010-08-18 | 103 | 106 | 102 | 105 | 8,000 | 1,050 |
| 2010-08-17 | 103 | 103 | 101 | 102 | 3,000 | 1,020 |
| 2010-08-16 | 104 | 104 | 101 | 102 | 10,000 | 1,020 |
| 2010-08-13 | 109 | 109 | 104 | 106 | 28,000 | 1,060 |
| 2010-08-12 | 111 | 111 | 106 | 110 | 8,000 | 1,100 |
| 2010-08-11 | 115 | 115 | 110 | 110 | 20,000 | 1,100 |
| 2010-08-10 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2010-08-09 | 117 | 117 | 115 | 115 | 10,000 | 1,150 |
| 2010-08-06 | 117 | 117 | 116 | 117 | 3,000 | 1,170 |
| 2010-08-05 | 116 | 117 | 115 | 116 | 10,000 | 1,160 |
| 2010-08-04 | 119 | 119 | 115 | 119 | 12,000 | 1,190 |
| 2010-08-03 | 117 | 119 | 116 | 116 | 12,000 | 1,160 |
| 2010-08-02 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2010-07-30 | 119 | 119 | 115 | 116 | 9,000 | 1,160 |
| 2010-07-29 | 123 | 123 | 120 | 120 | 7,000 | 1,200 |
| 2010-07-28 | 118 | 123 | 118 | 118 | 16,000 | 1,180 |
| 2010-07-26 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2010-07-23 | 115 | 116 | 113 | 113 | 22,000 | 1,130 |
| 2010-07-22 | 113 | 115 | 113 | 113 | 6,000 | 1,130 |
| 2010-07-21 | 115 | 115 | 113 | 113 | 5,000 | 1,130 |
| 2010-07-20 | 117 | 117 | 115 | 115 | 28,000 | 1,150 |
| 2010-07-16 | 114 | 117 | 114 | 117 | 13,000 | 1,170 |
| 2010-07-15 | 117 | 117 | 116 | 116 | 12,000 | 1,160 |
| 2010-07-14 | 118 | 122 | 117 | 118 | 23,000 | 1,180 |
| 2010-07-13 | 120 | 120 | 117 | 117 | 15,000 | 1,170 |
| 2010-07-12 | 123 | 123 | 121 | 121 | 18,000 | 1,210 |
| 2010-07-09 | 123 | 123 | 120 | 121 | 22,000 | 1,210 |
| 2010-07-08 | 121 | 123 | 120 | 122 | 16,000 | 1,220 |
| 2010-07-07 | 118 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2010-07-06 | 120 | 122 | 117 | 122 | 25,000 | 1,220 |
| 2010-07-05 | 122 | 122 | 119 | 122 | 17,000 | 1,220 |
| 2010-07-02 | 116 | 119 | 116 | 119 | 11,000 | 1,190 |
| 2010-07-01 | 122 | 122 | 112 | 115 | 48,000 | 1,150 |
| 2010-06-30 | 127 | 129 | 125 | 126 | 31,000 | 1,260 |
| 2010-06-29 | 137 | 137 | 132 | 132 | 26,000 | 1,320 |
| 2010-06-28 | 131 | 134 | 131 | 132 | 10,000 | 1,320 |
| 2010-06-25 | 135 | 135 | 132 | 132 | 9,000 | 1,320 |
| 2010-06-24 | 138 | 138 | 131 | 135 | 22,000 | 1,350 |
| 2010-06-23 | 141 | 142 | 138 | 138 | 32,000 | 1,380 |
| 2010-06-22 | 139 | 151 | 139 | 141 | 494,000 | 1,410 |
| 2010-06-21 | 135 | 140 | 135 | 137 | 20,000 | 1,370 |
| 2010-06-18 | 129 | 135 | 129 | 133 | 17,000 | 1,330 |
| 2010-06-17 | 133 | 133 | 129 | 131 | 33,000 | 1,310 |
| 2010-06-16 | 132 | 143 | 128 | 129 | 162,000 | 1,290 |
| 2010-06-15 | 127 | 129 | 124 | 124 | 25,000 | 1,240 |
| 2010-06-14 | 126 | 126 | 125 | 126 | 12,000 | 1,260 |
| 2010-06-11 | 129 | 129 | 126 | 126 | 32,000 | 1,260 |
| 2010-06-10 | 128 | 128 | 125 | 125 | 10,000 | 1,250 |
| 2010-06-09 | 129 | 129 | 128 | 128 | 5,000 | 1,280 |
| 2010-06-07 | 124 | 127 | 124 | 127 | 5,000 | 1,270 |
| 2010-06-04 | 126 | 129 | 124 | 129 | 13,000 | 1,290 |
| 2010-06-03 | 124 | 125 | 122 | 122 | 13,000 | 1,220 |
| 2010-06-02 | 124 | 124 | 122 | 122 | 10,000 | 1,220 |
| 2010-06-01 | 130 | 130 | 129 | 129 | 7,000 | 1,290 |
| 2010-05-31 | 120 | 127 | 120 | 122 | 13,000 | 1,220 |
| 2010-05-28 | 121 | 124 | 118 | 118 | 14,000 | 1,180 |
| 2010-05-27 | 112 | 116 | 112 | 116 | 17,000 | 1,160 |
| 2010-05-26 | 119 | 120 | 112 | 114 | 23,000 | 1,140 |
| 2010-05-25 | 126 | 126 | 119 | 119 | 23,000 | 1,190 |
| 2010-05-24 | 127 | 131 | 126 | 126 | 20,000 | 1,260 |
| 2010-05-21 | 130 | 130 | 118 | 130 | 40,000 | 1,300 |
| 2010-05-20 | 127 | 132 | 127 | 131 | 12,000 | 1,310 |
| 2010-05-19 | 125 | 127 | 123 | 127 | 24,000 | 1,270 |
| 2010-05-18 | 135 | 139 | 128 | 129 | 30,000 | 1,290 |
| 2010-05-17 | 137 | 137 | 135 | 135 | 20,000 | 1,350 |
| 2010-05-14 | 141 | 141 | 136 | 137 | 23,000 | 1,370 |
| 2010-05-13 | 142 | 142 | 138 | 140 | 12,000 | 1,400 |
| 2010-05-12 | 133 | 137 | 133 | 137 | 12,000 | 1,370 |
| 2010-05-11 | 144 | 144 | 130 | 130 | 25,000 | 1,300 |
| 2010-05-10 | 138 | 139 | 136 | 139 | 12,000 | 1,390 |
| 2010-05-07 | 130 | 138 | 130 | 133 | 25,000 | 1,330 |
| 2010-05-06 | 137 | 140 | 137 | 140 | 25,000 | 1,400 |
| 2010-04-30 | 143 | 145 | 140 | 142 | 26,000 | 1,420 |
| 2010-04-28 | 143 | 143 | 137 | 138 | 28,000 | 1,380 |
| 2010-04-27 | 138 | 146 | 138 | 143 | 34,000 | 1,430 |
| 2010-04-26 | 138 | 139 | 137 | 138 | 16,000 | 1,380 |
| 2010-04-23 | 134 | 138 | 134 | 135 | 15,000 | 1,350 |
| 2010-04-22 | 136 | 136 | 134 | 134 | 28,000 | 1,340 |
| 2010-04-21 | 135 | 136 | 134 | 136 | 64,000 | 1,360 |
| 2010-04-20 | 135 | 137 | 135 | 137 | 23,000 | 1,370 |
| 2010-04-19 | 138 | 140 | 134 | 134 | 34,000 | 1,340 |
| 2010-04-16 | 148 | 148 | 142 | 143 | 23,000 | 1,430 |
| 2010-04-15 | 145 | 147 | 145 | 147 | 30,000 | 1,470 |
| 2010-04-14 | 145 | 145 | 141 | 144 | 24,000 | 1,440 |
| 2010-04-13 | 147 | 147 | 143 | 145 | 28,000 | 1,450 |
| 2010-04-12 | 145 | 146 | 144 | 145 | 40,000 | 1,450 |
| 2010-04-09 | 141 | 143 | 140 | 143 | 62,000 | 1,430 |
| 2010-04-08 | 146 | 146 | 144 | 144 | 49,000 | 1,440 |
| 2010-04-07 | 151 | 155 | 146 | 146 | 154,000 | 1,460 |
| 2010-04-06 | 158 | 160 | 148 | 154 | 34,000 | 1,540 |
| 2010-04-05 | 148 | 153 | 147 | 153 | 25,000 | 1,530 |
| 2010-04-02 | 150 | 150 | 142 | 144 | 15,000 | 1,440 |
| 2010-04-01 | 141 | 145 | 140 | 142 | 14,000 | 1,420 |
| 2010-03-31 | 144 | 149 | 141 | 145 | 40,000 | 1,450 |
| 2010-03-30 | 154 | 155 | 143 | 144 | 67,000 | 1,440 |
| 2010-03-29 | 132 | 163 | 131 | 149 | 200,000 | 1,490 |
| 2010-03-26 | 129 | 130 | 127 | 130 | 57,000 | 1,300 |
| 2010-03-25 | 129 | 129 | 124 | 126 | 24,000 | 1,260 |
| 2010-03-24 | 130 | 130 | 128 | 129 | 28,000 | 1,290 |
| 2010-03-23 | 128 | 129 | 128 | 128 | 31,000 | 1,280 |
| 2010-03-19 | 125 | 128 | 125 | 128 | 7,000 | 1,280 |
| 2010-03-18 | 125 | 129 | 124 | 129 | 13,000 | 1,290 |
| 2010-03-17 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2010-03-16 | 122 | 125 | 122 | 125 | 8,000 | 1,250 |
| 2010-03-15 | 129 | 129 | 124 | 125 | 14,000 | 1,250 |
| 2010-03-12 | 129 | 129 | 125 | 129 | 36,000 | 1,290 |
| 2010-03-11 | 121 | 126 | 121 | 126 | 30,000 | 1,260 |
| 2010-03-10 | 120 | 120 | 117 | 117 | 17,000 | 1,170 |
| 2010-03-09 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
| 2010-03-08 | 124 | 124 | 122 | 122 | 5,000 | 1,220 |
| 2010-03-05 | 119 | 121 | 118 | 120 | 10,000 | 1,200 |
| 2010-03-04 | 125 | 125 | 120 | 120 | 5,000 | 1,200 |
| 2010-03-03 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2010-03-02 | 120 | 124 | 120 | 124 | 8,000 | 1,240 |
| 2010-03-01 | 122 | 124 | 122 | 122 | 5,000 | 1,220 |
| 2010-02-26 | 122 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2010-02-25 | 116 | 121 | 116 | 121 | 10,000 | 1,210 |
| 2010-02-24 | 120 | 120 | 116 | 116 | 24,000 | 1,160 |
| 2010-02-23 | 115 | 120 | 115 | 120 | 7,000 | 1,200 |
| 2010-02-22 | 113 | 115 | 113 | 115 | 18,000 | 1,150 |
| 2010-02-19 | 116 | 116 | 113 | 113 | 18,000 | 1,130 |
| 2010-02-18 | 117 | 117 | 114 | 115 | 7,000 | 1,150 |
| 2010-02-17 | 117 | 117 | 110 | 112 | 16,000 | 1,120 |
| 2010-02-16 | 118 | 118 | 117 | 117 | 5,000 | 1,170 |
| 2010-02-15 | 116 | 118 | 111 | 111 | 8,000 | 1,110 |
| 2010-02-12 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
| 2010-02-10 | 111 | 111 | 109 | 111 | 9,000 | 1,110 |
| 2010-02-09 | 108 | 115 | 108 | 109 | 8,000 | 1,090 |
| 2010-02-08 | 107 | 111 | 107 | 110 | 13,000 | 1,100 |
| 2010-02-05 | 110 | 111 | 102 | 111 | 21,000 | 1,110 |
| 2010-02-04 | 118 | 118 | 115 | 115 | 11,000 | 1,150 |
| 2010-02-03 | 112 | 115 | 112 | 113 | 8,000 | 1,130 |
| 2010-02-02 | 116 | 118 | 113 | 117 | 6,000 | 1,170 |
| 2010-02-01 | 114 | 116 | 111 | 115 | 15,000 | 1,150 |
| 2010-01-29 | 115 | 117 | 114 | 114 | 13,000 | 1,140 |
| 2010-01-28 | 116 | 117 | 116 | 117 | 16,000 | 1,170 |
| 2010-01-27 | 120 | 120 | 118 | 118 | 12,000 | 1,180 |
| 2010-01-26 | 124 | 124 | 120 | 120 | 15,000 | 1,200 |
| 2010-01-25 | 121 | 122 | 121 | 122 | 17,000 | 1,220 |
| 2010-01-22 | 124 | 125 | 122 | 125 | 11,000 | 1,250 |
| 2010-01-21 | 123 | 126 | 123 | 124 | 16,000 | 1,240 |
| 2010-01-20 | 128 | 128 | 126 | 127 | 29,000 | 1,270 |
| 2010-01-19 | 125 | 128 | 125 | 128 | 15,000 | 1,280 |
| 2010-01-18 | 129 | 129 | 128 | 129 | 5,000 | 1,290 |
| 2010-01-15 | 130 | 130 | 128 | 129 | 30,000 | 1,290 |
| 2010-01-14 | 125 | 128 | 123 | 127 | 28,000 | 1,270 |
| 2010-01-13 | 127 | 127 | 121 | 123 | 51,000 | 1,230 |
| 2010-01-12 | 128 | 128 | 123 | 127 | 51,000 | 1,270 |
| 2010-01-08 | 125 | 127 | 122 | 125 | 43,000 | 1,250 |
| 2010-01-07 | 129 | 129 | 125 | 128 | 5,000 | 1,280 |
| 2010-01-06 | 129 | 130 | 123 | 130 | 15,000 | 1,300 |
| 2010-01-05 | 126 | 127 | 124 | 126 | 11,000 | 1,260 |
| 2010-01-04 | 130 | 130 | 124 | 124 | 16,000 | 1,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
