6138 ダイジェット工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	154	155	150	152	12,000	1,520
2012-12-27	151	153	148	153	14,000	1,530
2012-12-26	147	151	143	151	31,000	1,510
2012-12-25	153	153	147	147	11,000	1,470
2012-12-21	151	153	151	151	8,000	1,510
2012-12-20	155	155	151	151	23,000	1,510
2012-12-19	155	155	151	155	13,000	1,550
2012-12-18	154	155	154	154	8,000	1,540
2012-12-17	154	154	150	154	12,000	1,540
2012-12-14	150	151	150	151	51,000	1,510
2012-12-13	150	151	145	149	12,000	1,490
2012-12-12	149	150	146	149	20,000	1,490
2012-12-11	149	149	149	149	23,000	1,490
2012-12-10	148	149	146	149	29,000	1,490
2012-12-07	148	148	145	145	10,000	1,450
2012-12-06	150	151	145	148	13,000	1,480
2012-12-05	150	150	150	150	2,000	1,500
2012-12-04	149	150	149	150	2,000	1,500
2012-12-03	148	149	147	149	11,000	1,490
2012-11-30	154	154	150	150	8,000	1,500
2012-11-29	150	154	150	154	13,000	1,540
2012-11-28	153	154	150	150	7,000	1,500
2012-11-27	148	153	148	153	8,000	1,530
2012-11-26	154	154	149	149	7,000	1,490
2012-11-22	154	155	154	154	11,000	1,540
2012-11-21	155	155	149	154	68,000	1,540
2012-11-20	149	155	148	154	24,000	1,540
2012-11-19	147	147	147	147	1,000	1,470
2012-11-16	144	146	143	146	7,000	1,460
2012-11-15	140	144	140	144	7,000	1,440
2012-11-14	138	138	138	138	1,000	1,380
2012-11-13	135	144	135	142	23,000	1,420
2012-11-12	133	135	133	135	2,000	1,350
2012-11-09	133	133	132	133	8,000	1,330
2012-11-08	135	135	133	133	11,000	1,330
2012-11-07	137	137	137	137	3,000	1,370
2012-11-06	136	138	136	138	4,000	1,380
2012-11-05	136	136	136	136	1,000	1,360
2012-11-02	137	138	136	136	9,000	1,360
2012-11-01	136	136	136	136	17,000	1,360
2012-10-31	141	141	137	137	15,000	1,370
2012-10-30	145	145	138	138	25,000	1,380
2012-10-29	145	145	145	145	1,000	1,450
2012-10-26	158	158	148	149	8,000	1,490
2012-10-25	158	158	158	158	4,000	1,580
2012-10-24	143	158	143	158	16,000	1,580
2012-10-23	151	151	151	151	5,000	1,510
2012-10-22	150	150	140	148	33,000	1,480
2012-10-19	149	150	146	150	7,000	1,500
2012-10-18	144	147	144	147	3,000	1,470
2012-10-17	140	143	138	143	4,000	1,430
2012-10-16	137	137	136	137	4,000	1,370
2012-10-15	139	139	137	137	5,000	1,370
2012-10-12	136	137	136	137	3,000	1,370
2012-10-11	136	137	136	137	7,000	1,370
2012-10-10	139	139	136	136	19,000	1,360
2012-10-09	136	139	136	139	7,000	1,390
2012-10-05	141	141	140	140	8,000	1,400
2012-10-04	139	146	139	146	10,000	1,460
2012-10-03	145	148	143	143	3,000	1,430
2012-10-02	143	147	141	147	5,000	1,470
2012-10-01	147	148	147	148	9,000	1,480
2012-09-28	147	147	147	147	1,000	1,470
2012-09-27	146	146	145	145	2,000	1,450
2012-09-26	148	148	145	147	15,000	1,470
2012-09-25	145	145	144	145	15,000	1,450
2012-09-24	147	147	142	144	23,000	1,440
2012-09-21	145	147	144	147	13,000	1,470
2012-09-20	144	148	144	144	31,000	1,440
2012-09-19	143	144	143	144	27,000	1,440
2012-09-18	140	143	140	143	7,000	1,430
2012-09-14	140	141	138	140	65,000	1,400
2012-09-13	141	145	141	145	7,000	1,450
2012-09-12	134	141	134	141	16,000	1,410
2012-09-11	136	136	132	133	16,000	1,330
2012-09-10	132	132	132	132	5,000	1,320
2012-09-07	132	132	130	131	7,000	1,310
2012-09-06	135	135	129	130	47,000	1,300
2012-09-05	135	136	135	136	7,000	1,360
2012-09-04	135	135	133	135	10,000	1,350
2012-09-03	137	138	137	138	3,000	1,380
2012-08-31	140	142	140	142	38,000	1,420
2012-08-30	141	141	141	141	2,000	1,410
2012-08-29	145	145	141	141	8,000	1,410
2012-08-28	149	149	146	146	12,000	1,460
2012-08-27	148	149	148	149	22,000	1,490
2012-08-24	148	151	148	148	3,000	1,480
2012-08-23	152	152	147	147	5,000	1,470
2012-08-22	149	152	149	152	8,000	1,520
2012-08-21	153	153	149	149	3,000	1,490
2012-08-20	153	153	151	153	25,000	1,530
2012-08-17	152	153	152	153	18,000	1,530
2012-08-16	153	153	152	152	12,000	1,520
2012-08-15	152	152	152	152	3,000	1,520
2012-08-14	152	153	149	149	7,000	1,490
2012-08-13	163	163	151	151	6,000	1,510
2012-08-10	159	159	151	158	14,000	1,580
2012-08-09	158	158	158	158	5,000	1,580
2012-08-08	160	160	159	159	4,000	1,590
2012-08-07	147	151	147	151	9,000	1,510
2012-08-06	149	151	149	151	3,000	1,510
2012-08-03	153	153	148	148	6,000	1,480
2012-08-02	158	158	158	158	1,000	1,580
2012-07-31	155	155	153	153	4,000	1,530
2012-07-30	150	150	150	150	1,000	1,500
2012-07-27	156	156	149	149	12,000	1,490
2012-07-26	155	155	146	151	22,000	1,510
2012-07-25	149	154	149	154	8,000	1,540
2012-07-24	145	149	145	149	11,000	1,490
2012-07-23	165	168	146	146	88,000	1,460
2012-07-20	161	165	161	165	24,000	1,650
2012-07-19	157	159	157	159	5,000	1,590
2012-07-18	157	157	156	156	4,000	1,560
2012-07-17	153	158	153	157	3,000	1,570
2012-07-13	157	158	157	157	8,000	1,570
2012-07-12	161	161	158	158	4,000	1,580
2012-07-11	167	167	160	166	6,000	1,660
2012-07-10	159	168	159	167	40,000	1,670
2012-07-09	159	159	159	159	2,000	1,590
2012-07-06	164	165	161	162	9,000	1,620
2012-07-05	165	166	163	166	6,000	1,660
2012-07-04	164	165	162	162	9,000	1,620
2012-07-03	176	176	165	165	38,000	1,650
2012-07-02	178	178	175	176	10,000	1,760
2012-06-29	171	178	165	175	56,000	1,750
2012-06-28	162	172	162	172	26,000	1,720
2012-06-27	162	163	161	161	6,000	1,610
2012-06-26	160	162	157	162	9,000	1,620
2012-06-25	160	165	160	160	11,000	1,600
2012-06-22	158	160	156	156	9,000	1,560
2012-06-21	162	166	158	158	33,000	1,580
2012-06-20	155	162	154	162	21,000	1,620
2012-06-19	152	154	150	152	11,000	1,520
2012-06-18	148	151	148	150	8,000	1,500
2012-06-15	152	152	145	145	10,000	1,450
2012-06-14	148	154	148	154	11,000	1,540
2012-06-12	146	151	146	151	6,000	1,510
2012-06-11	143	150	143	150	13,000	1,500
2012-06-08	146	146	141	143	35,000	1,430
2012-06-07	146	146	142	146	6,000	1,460
2012-06-06	139	140	138	138	6,000	1,380
2012-06-05	140	140	139	139	7,000	1,390
2012-06-04	145	145	139	139	11,000	1,390
2012-06-01	147	147	146	147	4,000	1,470
2012-05-31	148	148	145	147	22,000	1,470
2012-05-30	148	150	143	150	13,000	1,500
2012-05-29	141	144	141	144	15,000	1,440
2012-05-28	141	142	139	139	22,000	1,390
2012-05-25	146	146	137	138	76,000	1,380
2012-05-24	151	151	148	151	26,000	1,510
2012-05-23	157	157	151	151	19,000	1,510
2012-05-22	162	162	154	157	32,000	1,570
2012-05-21	155	162	155	162	13,000	1,620
2012-05-18	149	155	149	155	11,000	1,550
2012-05-17	149	152	149	152	8,000	1,520
2012-05-16	152	153	149	151	19,000	1,510
2012-05-15	148	153	145	152	20,000	1,520
2012-05-14	152	153	148	148	56,000	1,480
2012-05-11	177	177	167	167	29,000	1,670
2012-05-10	175	179	173	179	16,000	1,790
2012-05-09	173	175	173	175	10,000	1,750
2012-05-08	182	182	177	177	9,000	1,770
2012-05-07	186	186	180	180	36,000	1,800
2012-05-02	187	187	185	187	11,000	1,870
2012-05-01	187	187	182	183	19,000	1,830
2012-04-27	188	189	183	183	36,000	1,830
2012-04-26	183	188	182	188	25,000	1,880
2012-04-25	180	182	180	182	10,000	1,820
2012-04-24	179	180	179	180	10,000	1,800
2012-04-23	182	184	179	179	27,000	1,790
2012-04-20	180	180	173	180	67,000	1,800
2012-04-19	178	180	178	180	8,000	1,800
2012-04-18	179	181	176	181	22,000	1,810
2012-04-17	179	180	179	179	10,000	1,790
2012-04-16	176	179	175	179	19,000	1,790
2012-04-13	177	178	175	175	25,000	1,750
2012-04-12	175	176	171	176	14,000	1,760
2012-04-11	172	176	172	173	16,000	1,730
2012-04-10	175	176	174	176	11,000	1,760
2012-04-09	175	175	174	174	13,000	1,740
2012-04-06	179	179	176	177	23,000	1,770
2012-04-05	177	183	176	183	32,000	1,830
2012-04-04	187	187	182	182	34,000	1,820
2012-04-03	193	193	186	188	64,000	1,880
2012-04-02	188	197	188	194	163,000	1,940
2012-03-30	185	190	185	190	40,000	1,900
2012-03-29	181	185	181	185	33,000	1,850
2012-03-28	182	184	182	184	13,000	1,840
2012-03-27	184	187	184	187	27,000	1,870
2012-03-26	182	184	182	184	27,000	1,840
2012-03-23	186	187	183	183	9,000	1,830
2012-03-22	183	186	181	181	18,000	1,810
2012-03-21	187	188	184	184	43,000	1,840
2012-03-19	188	189	187	187	28,000	1,870
2012-03-16	188	188	186	187	22,000	1,870
2012-03-15	191	191	186	186	132,000	1,860
2012-03-14	185	190	185	189	136,000	1,890
2012-03-13	184	186	182	183	60,000	1,830
2012-03-12	182	185	179	182	114,000	1,820
2012-03-09	179	181	178	181	56,000	1,810
2012-03-08	180	181	177	178	54,000	1,780
2012-03-07	176	181	176	180	46,000	1,800
2012-03-06	178	179	178	178	12,000	1,780
2012-03-05	182	182	178	178	27,000	1,780
2012-03-02	177	182	177	182	38,000	1,820
2012-03-01	181	184	175	178	95,000	1,780
2012-02-29	190	190	183	185	72,000	1,850
2012-02-28	175	188	172	186	205,000	1,860
2012-02-27	182	183	175	180	116,000	1,800
2012-02-24	182	186	180	181	116,000	1,810
2012-02-23	177	185	175	182	183,000	1,820
2012-02-22	173	193	170	180	827,000	1,800
2012-02-21	175	177	168	168	172,000	1,680
2012-02-20	164	171	164	171	239,000	1,710
2012-02-17	161	164	161	163	46,000	1,630
2012-02-16	160	162	160	162	14,000	1,620
2012-02-15	162	162	161	162	21,000	1,620
2012-02-14	158	161	158	160	10,000	1,600
2012-02-13	158	160	158	159	39,000	1,590
2012-02-10	164	164	161	161	30,000	1,610
2012-02-09	163	164	162	164	26,000	1,640
2012-02-08	161	164	160	164	28,000	1,640
2012-02-07	161	161	159	159	37,000	1,590
2012-02-06	161	162	159	161	17,000	1,610
2012-02-03	163	163	159	160	46,000	1,600
2012-02-02	163	166	162	163	88,000	1,630
2012-02-01	161	168	159	159	133,000	1,590
2012-01-31	160	162	159	162	45,000	1,620
2012-01-30	161	161	158	158	12,000	1,580
2012-01-27	158	158	156	156	30,000	1,560
2012-01-26	161	161	158	158	24,000	1,580
2012-01-25	161	161	159	161	21,000	1,610
2012-01-24	163	163	156	156	28,000	1,560
2012-01-23	155	166	155	162	110,000	1,620
2012-01-20	160	161	155	155	61,000	1,550
2012-01-19	154	165	154	160	127,000	1,600
2012-01-18	150	156	150	154	64,000	1,540
2012-01-17	151	153	148	148	33,000	1,480
2012-01-16	147	151	146	150	33,000	1,500
2012-01-13	146	153	146	147	68,000	1,470
2012-01-12	147	147	143	144	51,000	1,440
2012-01-11	143	150	143	145	53,000	1,450
2012-01-10	140	142	139	140	38,000	1,400
2012-01-06	141	142	141	142	11,000	1,420
2012-01-05	144	145	143	143	11,000	1,430
2012-01-04	142	145	142	145	9,000	1,450

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