6138 ダイジェット工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301411411411412,0001,410
2011-12-291401401401404,0001,400
2011-12-281401411401405,0001,400
2011-12-271431431401409,0001,400
2011-12-2614214213714122,0001,410
2011-12-2214214514214319,0001,430
2011-12-2114714714314318,0001,430
2011-12-2014414714214732,0001,470
2011-12-1914314514214424,0001,440
2011-12-1615215214714717,0001,470
2011-12-1515115114715048,0001,500
2011-12-14150164150152289,0001,520
2011-12-1314514714514724,0001,470
2011-12-1214214614214519,0001,450
2011-12-0913914013914031,0001,400
2011-12-0813913913813913,0001,390
2011-12-071411411391398,0001,390
2011-12-0614314313613935,0001,390
2011-12-051451451411437,0001,430
2011-12-021451451451451,0001,450
2011-12-0114514914014820,0001,480
2011-11-2914514514514511,0001,450
2011-11-281441451431454,0001,450
2011-11-2514414414314323,0001,430
2011-11-2413413913413419,0001,340
2011-11-2213613713413413,0001,340
2011-11-2113213313213315,0001,330
2011-11-181341341321329,0001,320
2011-11-1713613613513515,0001,350
2011-11-161351381351368,0001,360
2011-11-1514014013813835,0001,380
2011-11-141391401381406,0001,400
2011-11-111391391371389,0001,380
2011-11-1013914113914022,0001,400
2011-11-0914014313914312,0001,430
2011-11-081431431411417,0001,410
2011-11-071441441411436,0001,430
2011-11-041421421421424,0001,420
2011-11-0214214214114213,0001,420
2011-11-0114214414214214,0001,420
2011-10-3115015014114626,0001,460
2011-10-2814514514314526,0001,450
2011-10-2714314414114412,0001,440
2011-10-261441441441444,0001,440
2011-10-251431441431442,0001,440
2011-10-2414314514214314,0001,430
2011-10-2114814814014327,0001,430
2011-10-2014314814214820,0001,480
2011-10-1914314314014226,0001,420
2011-10-1814314414114318,0001,430
2011-10-1714614614314314,0001,430
2011-10-1414614614514510,0001,450
2011-10-1314614614514619,0001,460
2011-10-1214614614414614,0001,460
2011-10-1114714914714819,0001,480
2011-10-0714614814414718,0001,470
2011-10-0614714714614721,0001,470
2011-10-051481481471479,0001,470
2011-10-041481481461474,0001,470
2011-10-031531531531531,0001,530
2011-09-3015315814815814,0001,580
2011-09-2915015314915312,0001,530
2011-09-2815315314815217,0001,520
2011-09-2714214414214415,0001,440
2011-09-2614814813914025,0001,400
2011-09-2215015014814816,0001,480
2011-09-211501501501504,0001,500
2011-09-2015015015015025,0001,500
2011-09-1614915014715019,0001,500
2011-09-151461471461476,0001,470
2011-09-1414714714514628,0001,460
2011-09-1314514714514624,0001,460
2011-09-1214914914814811,0001,480
2011-09-0914414914314961,0001,490
2011-09-0814815114514710,0001,470
2011-09-0714415014414918,0001,490
2011-09-0614714813814473,0001,440
2011-09-0515115214715211,0001,520
2011-09-0215115114815021,0001,500
2011-09-01151154150151102,0001,510
2011-08-3114915214915123,0001,510
2011-08-3015215214615018,0001,500
2011-08-2914315214315216,0001,520
2011-08-2614614613914223,0001,420
2011-08-251421471421428,0001,420
2011-08-2414614613914223,0001,420
2011-08-2315015014514644,0001,460
2011-08-2215215214614621,0001,460
2011-08-1914714714414524,0001,450
2011-08-1815015014814814,0001,480
2011-08-1715015214914920,0001,490
2011-08-1615115114415031,0001,500
2011-08-1514714814714817,0001,480
2011-08-1214114414014419,0001,440
2011-08-1114014214014020,0001,400
2011-08-1014314514114234,0001,420
2011-08-0913413912913968,0001,390
2011-08-08143146138138108,0001,380
2011-08-0514614914614844,0001,480
2011-08-0415415815315731,0001,570
2011-08-03154154151153106,0001,530
2011-08-02165167158158337,0001,580
2011-08-01161170161166499,0001,660
2011-07-2916016315916150,0001,610
2011-07-2815716015716026,0001,600
2011-07-2715716015715941,0001,590
2011-07-2616116315916059,0001,600
2011-07-2516416416216418,0001,640
2011-07-2216216316016325,0001,630
2011-07-2116516615716370,0001,630
2011-07-2016516616216669,0001,660
2011-07-1916816816416554,0001,650
2011-07-15169169164168102,0001,680
2011-07-1417417417017291,0001,720
2011-07-13176177170175462,0001,750
2011-07-121721801651721,397,0001,720
2011-07-1115115215115221,0001,520
2011-07-0815015114815120,0001,510
2011-07-0715015014814816,0001,480
2011-07-0614915014915017,0001,500
2011-07-0514815014815012,0001,500
2011-07-0414815014714835,0001,480
2011-07-0115215214814842,0001,480
2011-06-30149151146151105,0001,510
2011-06-2914614914314884,0001,480
2011-06-2814514714514535,0001,450
2011-06-271461461421467,0001,460
2011-06-2414614714514612,0001,460
2011-06-2314614914414625,0001,460
2011-06-2213814613814636,0001,460
2011-06-2114214613713863,0001,380
2011-06-2013314013314060,0001,400
2011-06-1713413413213311,0001,330
2011-06-1613213513213417,0001,340
2011-06-151341341321347,0001,340
2011-06-141301351301348,0001,340
2011-06-131321321321326,0001,320
2011-06-1013713713413751,0001,370
2011-06-091341341341347,0001,340
2011-06-081341351341347,0001,340
2011-06-0713413413413415,0001,340
2011-06-0613113513113526,0001,350
2011-06-031281291281299,0001,290
2011-06-0212912912812810,0001,280
2011-06-011301301281299,0001,290
2011-05-311261271251275,0001,270
2011-05-3012012412012449,0001,240
2011-05-271251271251277,0001,270
2011-05-261261261251257,0001,250
2011-05-251271271271278,0001,270
2011-05-241251271251278,0001,270
2011-05-231261261261262,0001,260
2011-05-2013313513113131,0001,310
2011-05-1913213613213312,0001,330
2011-05-1813013313013213,0001,320
2011-05-1712312812312511,0001,250
2011-05-1612012712012642,0001,260
2011-05-1313613713213227,0001,320
2011-05-1213513513413411,0001,340
2011-05-1113513613413531,0001,350
2011-05-1013213313113314,0001,330
2011-05-091301311301315,0001,310
2011-05-0612913012613017,0001,300
2011-05-0212612912612920,0001,290
2011-04-281271271251257,0001,250
2011-04-2712612712512526,0001,250
2011-04-2612712812512522,0001,250
2011-04-2513213212712714,0001,270
2011-04-2213213212712724,0001,270
2011-04-2112812812612821,0001,280
2011-04-2012512812512622,0001,260
2011-04-1912412512312412,0001,240
2011-04-181231251231248,0001,240
2011-04-151241241241249,0001,240
2011-04-1412813112512523,0001,250
2011-04-1312512812512611,0001,260
2011-04-121231251231255,0001,250
2011-04-1112512612212215,0001,220
2011-04-081211211211219,0001,210
2011-04-071221221201205,0001,200
2011-04-0612212212012026,0001,200
2011-04-0512512512312433,0001,240
2011-04-0413113312812831,0001,280
2011-04-01138147130130319,0001,300
2011-03-3113913913513638,0001,360
2011-03-3013513812813856,0001,380
2011-03-2912012812012821,0001,280
2011-03-2812012211611818,0001,180
2011-03-2512212512012021,0001,200
2011-03-2412712712112131,0001,210
2011-03-2313113212612734,0001,270
2011-03-2213013012312634,0001,260
2011-03-1810912010912049,0001,200
2011-03-17981059810558,0001,050
2011-03-1693109899874,000980
2011-03-151021057998159,000980
2011-03-1410011410010741,0001,070
2011-03-1113313312613085,0001,300
2011-03-1013913913213424,0001,340
2011-03-0914014313913939,0001,390
2011-03-0813914113813819,0001,380
2011-03-0714314413814060,0001,400
2011-03-04144145137138197,0001,380
2011-03-0312914012914076,0001,400
2011-03-0213213212912930,0001,290
2011-03-0112813412813242,0001,320
2011-02-2812712912712816,0001,280
2011-02-2512612712612721,0001,270
2011-02-2413513512512642,0001,260
2011-02-2313613613313330,0001,330
2011-02-2214114113713738,0001,370
2011-02-2114314514114179,0001,410
2011-02-1813814313814263,0001,420
2011-02-1713814113813976,0001,390
2011-02-1613713913513755,0001,370
2011-02-1513413613313642,0001,360
2011-02-1413513813513650,0001,360
2011-02-1013413413313342,0001,330
2011-02-0913513513313462,0001,340
2011-02-0813313913113548,0001,350
2011-02-0712913312913118,0001,310
2011-02-0413013212813128,0001,310
2011-02-0313013112912924,0001,290
2011-02-0213013213013116,0001,310
2011-02-0112512912512733,0001,270
2011-01-3112312512012521,0001,250
2011-01-2812512712412417,0001,240
2011-01-2712512712312740,0001,270
2011-01-2612312312212218,0001,220
2011-01-2512512512212227,0001,220
2011-01-2412212211812227,0001,220
2011-01-2113013012412436,0001,240
2011-01-2013213313113333,0001,330
2011-01-1913613612713244,0001,320
2011-01-18130136130132101,0001,320
2011-01-17137137128129132,0001,290
2011-01-14138141131136177,0001,360
2011-01-13116161116141664,0001,410
2011-01-1211411511411465,0001,140
2011-01-1111211411211423,0001,140
2011-01-0711411411111132,0001,110
2011-01-0610811510811337,0001,130
2011-01-0510810810710816,0001,080
2011-01-0410610910610811,0001,080

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