6138 ダイジェット工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	153	155	152	155	50,000	1,550
2013-12-27	152	153	150	153	51,000	1,530
2013-12-26	148	152	147	152	38,000	1,520
2013-12-25	148	148	145	147	84,000	1,470
2013-12-24	151	151	146	148	83,000	1,480
2013-12-20	150	151	148	149	50,000	1,490
2013-12-19	151	151	149	150	52,000	1,500
2013-12-18	153	153	150	151	51,000	1,510
2013-12-17	152	153	150	152	6,000	1,520
2013-12-16	152	152	149	149	35,000	1,490
2013-12-13	150	152	150	151	87,000	1,510
2013-12-12	152	152	151	152	19,000	1,520
2013-12-11	154	154	152	152	53,000	1,520
2013-12-10	156	156	147	154	263,000	1,540
2013-12-09	155	155	154	155	27,000	1,550
2013-12-06	155	157	155	155	9,000	1,550
2013-12-05	158	158	155	155	39,000	1,550
2013-12-04	155	157	155	155	28,000	1,550
2013-12-03	157	158	156	156	34,000	1,560
2013-12-02	159	159	155	157	59,000	1,570
2013-11-29	157	158	157	158	19,000	1,580
2013-11-28	157	160	157	159	20,000	1,590
2013-11-27	158	159	157	159	25,000	1,590
2013-11-26	160	160	157	158	33,000	1,580
2013-11-25	159	161	157	161	20,000	1,610
2013-11-22	159	159	157	159	24,000	1,590
2013-11-21	158	160	157	159	43,000	1,590
2013-11-20	158	158	157	158	33,000	1,580
2013-11-19	156	158	156	158	24,000	1,580
2013-11-18	157	157	156	156	53,000	1,560
2013-11-15	159	160	155	156	156,000	1,560
2013-11-14	157	160	157	158	29,000	1,580
2013-11-13	157	158	156	157	37,000	1,570
2013-11-12	152	157	152	156	64,000	1,560
2013-11-11	154	155	152	152	37,000	1,520
2013-11-08	154	154	152	152	49,000	1,520
2013-11-07	158	159	153	154	95,000	1,540
2013-11-06	156	160	156	157	58,000	1,570
2013-11-05	155	157	154	156	59,000	1,560
2013-11-01	162	163	152	154	143,000	1,540
2013-10-31	163	168	162	162	96,000	1,620
2013-10-30	168	169	164	164	235,000	1,640
2013-10-29	177	178	172	172	122,000	1,720
2013-10-28	167	180	163	176	362,000	1,760
2013-10-25	180	180	166	170	528,000	1,700
2013-10-24	160	180	159	180	895,000	1,800
2013-10-23	158	160	157	158	19,000	1,580
2013-10-22	158	159	158	159	38,000	1,590
2013-10-21	156	159	156	158	33,000	1,580
2013-10-18	154	158	154	156	57,000	1,560
2013-10-17	159	159	156	156	19,000	1,560
2013-10-16	157	158	150	157	71,000	1,570
2013-10-15	162	162	157	160	49,000	1,600
2013-10-11	160	165	159	162	65,000	1,620
2013-10-10	157	158	157	158	6,000	1,580
2013-10-09	155	156	154	156	34,000	1,560
2013-10-08	154	160	153	157	27,000	1,570
2013-10-07	162	162	156	158	33,000	1,580
2013-10-04	159	159	156	157	10,000	1,570
2013-10-03	155	160	155	158	28,000	1,580
2013-10-02	162	163	157	157	54,000	1,570
2013-10-01	161	167	161	162	58,000	1,620
2013-09-30	162	162	159	161	18,000	1,610
2013-09-27	163	164	161	161	55,000	1,610
2013-09-26	162	162	157	161	39,000	1,610
2013-09-25	162	165	159	161	94,000	1,610
2013-09-24	161	163	160	162	35,000	1,620
2013-09-20	158	159	157	159	55,000	1,590
2013-09-19	155	158	155	157	45,000	1,570
2013-09-18	155	156	154	156	15,000	1,560
2013-09-17	152	156	152	155	25,000	1,550
2013-09-13	151	152	151	152	40,000	1,520
2013-09-12	153	154	153	153	12,000	1,530
2013-09-11	153	154	153	154	19,000	1,540
2013-09-10	153	153	150	151	32,000	1,510
2013-09-09	153	153	151	152	20,000	1,520
2013-09-06	152	152	149	151	6,000	1,510
2013-09-05	152	152	152	152	24,000	1,520
2013-09-04	152	152	149	149	5,000	1,490
2013-09-03	152	152	150	150	3,000	1,500
2013-09-02	152	152	150	150	4,000	1,500
2013-08-30	149	149	147	148	18,000	1,480
2013-08-29	149	149	149	149	9,000	1,490
2013-08-28	149	149	147	148	18,000	1,480
2013-08-27	153	153	147	149	29,000	1,490
2013-08-26	150	152	150	152	10,000	1,520
2013-08-23	151	151	149	150	6,000	1,500
2013-08-22	149	149	149	149	6,000	1,490
2013-08-21	153	153	149	149	8,000	1,490
2013-08-20	153	154	150	150	39,000	1,500
2013-08-19	152	153	152	153	3,000	1,530
2013-08-16	150	151	150	150	10,000	1,500
2013-08-15	151	151	149	150	27,000	1,500
2013-08-14	153	153	151	152	12,000	1,520
2013-08-13	149	153	149	153	6,000	1,530
2013-08-12	152	152	149	149	11,000	1,490
2013-08-09	155	155	152	152	16,000	1,520
2013-08-08	152	154	152	152	17,000	1,520
2013-08-07	151	152	150	151	31,000	1,510
2013-08-06	152	152	149	152	29,000	1,520
2013-08-05	153	153	151	151	10,000	1,510
2013-08-02	153	154	150	153	10,000	1,530
2013-08-01	150	150	146	149	35,000	1,490
2013-07-31	151	153	150	151	31,000	1,510
2013-07-30	149	151	148	150	23,000	1,500
2013-07-29	153	153	150	150	45,000	1,500
2013-07-26	158	158	152	153	50,000	1,530
2013-07-25	159	159	158	158	16,000	1,580
2013-07-24	159	161	158	158	5,000	1,580
2013-07-23	161	162	160	160	100,000	1,600
2013-07-22	160	161	160	161	38,000	1,610
2013-07-19	161	161	155	159	69,000	1,590
2013-07-18	160	163	160	162	14,000	1,620
2013-07-17	163	163	159	161	85,000	1,610
2013-07-16	163	163	161	162	22,000	1,620
2013-07-12	160	161	160	161	19,000	1,610
2013-07-11	162	162	160	160	54,000	1,600
2013-07-10	161	163	160	162	40,000	1,620
2013-07-09	163	164	159	160	32,000	1,600
2013-07-08	167	167	161	161	39,000	1,610
2013-07-05	163	166	162	164	44,000	1,640
2013-07-04	168	168	163	164	121,000	1,640
2013-07-03	158	180	150	164	779,000	1,640
2013-07-02	155	158	154	158	77,000	1,580
2013-07-01	154	155	152	154	17,000	1,540
2013-06-28	153	153	150	152	13,000	1,520
2013-06-27	146	153	146	150	24,000	1,500
2013-06-26	152	155	145	146	74,000	1,460
2013-06-25	153	153	150	152	33,000	1,520
2013-06-24	152	155	151	153	33,000	1,530
2013-06-21	153	153	151	152	21,000	1,520
2013-06-20	155	157	153	154	42,000	1,540
2013-06-19	155	156	155	155	25,000	1,550
2013-06-18	154	157	154	155	33,000	1,550
2013-06-17	155	155	152	153	5,000	1,530
2013-06-14	150	155	150	153	80,000	1,530
2013-06-13	155	155	150	151	14,000	1,510
2013-06-12	150	153	150	153	46,000	1,530
2013-06-11	152	152	147	151	63,000	1,510
2013-06-10	152	153	150	153	63,000	1,530
2013-06-07	152	152	146	152	53,000	1,520
2013-06-06	153	155	151	153	45,000	1,530
2013-06-05	159	159	155	155	38,000	1,550
2013-06-04	155	160	153	157	112,000	1,570
2013-06-03	155	160	155	157	51,000	1,570
2013-05-31	159	161	159	159	34,000	1,590
2013-05-30	157	163	156	159	140,000	1,590
2013-05-29	159	159	156	158	25,000	1,580
2013-05-28	159	159	152	155	55,000	1,550
2013-05-27	158	158	154	156	34,000	1,560
2013-05-24	165	165	158	161	50,000	1,610
2013-05-23	169	171	160	161	120,000	1,610
2013-05-22	174	174	169	170	142,000	1,700
2013-05-21	171	171	164	169	164,000	1,690
2013-05-20	163	165	161	165	221,000	1,650
2013-05-17	157	161	157	161	44,000	1,610
2013-05-16	160	160	157	158	49,000	1,580
2013-05-15	160	161	158	158	99,000	1,580
2013-05-14	163	163	160	160	141,000	1,600
2013-05-13	162	162	158	159	75,000	1,590
2013-05-10	158	162	155	159	99,000	1,590
2013-05-09	158	160	148	155	127,000	1,550
2013-05-08	160	160	158	158	34,000	1,580
2013-05-07	159	159	157	158	17,000	1,580
2013-05-02	159	159	156	157	5,000	1,570
2013-05-01	156	158	156	156	11,000	1,560
2013-04-30	158	158	156	156	21,000	1,560
2013-04-26	158	159	156	157	39,000	1,570
2013-04-25	158	158	157	158	60,000	1,580
2013-04-24	157	158	156	158	40,000	1,580
2013-04-23	157	158	155	157	34,000	1,570
2013-04-22	156	158	156	157	39,000	1,570
2013-04-19	155	156	155	155	12,000	1,550
2013-04-18	158	158	155	156	58,000	1,560
2013-04-17	160	160	158	158	16,000	1,580
2013-04-16	160	161	158	158	33,000	1,580
2013-04-15	156	160	156	160	33,000	1,600
2013-04-12	160	162	159	159	26,000	1,590
2013-04-11	162	162	159	161	25,000	1,610
2013-04-10	162	162	159	160	22,000	1,600
2013-04-09	155	164	153	162	96,000	1,620
2013-04-08	155	155	153	155	36,000	1,550
2013-04-05	150	155	150	155	37,000	1,550
2013-04-04	146	150	146	150	19,000	1,500
2013-04-03	146	147	145	146	18,000	1,460
2013-04-02	148	148	142	145	58,000	1,450
2013-04-01	151	151	148	149	28,000	1,490
2013-03-29	159	159	148	150	123,000	1,500
2013-03-28	160	160	156	158	7,000	1,580
2013-03-27	158	159	152	157	23,000	1,570
2013-03-26	159	159	150	156	75,000	1,560
2013-03-25	161	161	159	159	40,000	1,590
2013-03-22	162	162	160	160	54,000	1,600
2013-03-21	160	162	160	162	47,000	1,620
2013-03-19	156	160	154	160	48,000	1,600
2013-03-18	159	159	149	153	72,000	1,530
2013-03-15	158	159	157	158	17,000	1,580
2013-03-14	157	158	156	157	38,000	1,570
2013-03-13	157	159	156	157	10,000	1,570
2013-03-12	158	160	158	158	60,000	1,580
2013-03-11	158	159	158	158	21,000	1,580
2013-03-08	158	158	157	157	89,000	1,570
2013-03-07	156	157	153	156	46,000	1,560
2013-03-06	154	155	153	153	14,000	1,530
2013-03-05	151	154	151	152	10,000	1,520
2013-03-04	151	153	151	151	16,000	1,510
2013-03-01	151	154	151	152	19,000	1,520
2013-02-28	155	155	150	153	40,000	1,530
2013-02-27	150	152	150	152	27,000	1,520
2013-02-26	151	152	150	150	29,000	1,500
2013-02-25	151	153	151	151	30,000	1,510
2013-02-22	148	150	147	150	27,000	1,500
2013-02-21	155	155	153	153	42,000	1,530
2013-02-20	153	155	153	155	22,000	1,550
2013-02-19	154	154	152	153	10,000	1,530
2013-02-18	147	153	147	152	10,000	1,520
2013-02-15	150	150	146	146	32,000	1,460
2013-02-14	151	152	151	151	22,000	1,510
2013-02-13	154	154	151	151	21,000	1,510
2013-02-12	153	155	153	154	23,000	1,540
2013-02-08	157	157	153	153	31,000	1,530
2013-02-07	157	157	156	157	23,000	1,570
2013-02-06	156	158	156	157	19,000	1,570
2013-02-05	158	158	155	156	46,000	1,560
2013-02-04	155	158	155	158	13,000	1,580
2013-02-01	156	156	155	155	21,000	1,550
2013-01-31	159	159	156	156	31,000	1,560
2013-01-30	159	159	156	159	19,000	1,590
2013-01-29	157	159	156	156	39,000	1,560
2013-01-28	161	161	157	157	31,000	1,570
2013-01-25	160	163	159	161	56,000	1,610
2013-01-24	159	159	157	159	15,000	1,590
2013-01-23	156	158	154	155	42,000	1,550
2013-01-22	159	160	157	159	16,000	1,590
2013-01-21	160	161	155	157	60,000	1,570
2013-01-18	159	160	156	160	31,000	1,600
2013-01-17	156	157	152	156	37,000	1,560
2013-01-16	160	160	155	158	30,000	1,580
2013-01-15	163	163	160	160	22,000	1,600
2013-01-11	163	163	159	162	31,000	1,620
2013-01-10	165	165	161	163	14,000	1,630
2013-01-09	161	165	157	158	21,000	1,580
2013-01-08	160	160	155	156	13,000	1,560
2013-01-07	168	168	161	163	18,000	1,630
2013-01-04	156	162	153	162	29,000	1,620

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