6138 ダイジェット工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	235	236	233	235	32,000	2,350
2014-12-29	241	241	233	237	47,000	2,370
2014-12-26	238	239	235	239	38,000	2,390
2014-12-25	236	240	235	238	57,000	2,380
2014-12-24	244	244	235	236	44,000	2,360
2014-12-22	237	239	236	238	43,000	2,380
2014-12-19	236	237	235	237	47,000	2,370
2014-12-18	234	240	232	233	91,000	2,330
2014-12-17	233	238	231	231	54,000	2,310
2014-12-16	235	238	233	233	54,000	2,330
2014-12-15	238	248	235	238	43,000	2,380
2014-12-12	239	242	238	238	90,000	2,380
2014-12-11	245	245	236	240	38,000	2,400
2014-12-10	244	244	237	239	92,000	2,390
2014-12-09	251	251	245	245	34,000	2,450
2014-12-08	255	255	248	251	85,000	2,510
2014-12-05	250	253	249	252	52,000	2,520
2014-12-04	248	250	246	250	41,000	2,500
2014-12-03	250	251	245	246	51,000	2,460
2014-12-02	250	250	248	248	23,000	2,480
2014-12-01	252	252	249	250	28,000	2,500
2014-11-28	248	252	243	250	86,000	2,500
2014-11-27	250	250	247	248	40,000	2,480
2014-11-26	247	250	247	250	37,000	2,500
2014-11-25	248	248	245	247	51,000	2,470
2014-11-21	243	248	241	245	42,000	2,450
2014-11-20	245	248	243	243	48,000	2,430
2014-11-19	239	245	239	242	70,000	2,420
2014-11-18	230	239	230	239	66,000	2,390
2014-11-17	240	243	230	230	87,000	2,300
2014-11-14	240	240	238	240	58,000	2,400
2014-11-13	245	245	239	239	77,000	2,390
2014-11-12	249	249	240	240	44,000	2,400
2014-11-11	248	248	242	245	18,000	2,450
2014-11-10	244	248	244	247	37,000	2,470
2014-11-07	245	247	243	244	32,000	2,440
2014-11-06	251	252	240	245	133,000	2,450
2014-11-05	252	254	247	254	74,000	2,540
2014-11-04	262	264	253	257	140,000	2,570
2014-10-31	270	271	251	257	244,000	2,570
2014-10-30	273	273	257	264	137,000	2,640
2014-10-29	257	276	257	268	492,000	2,680
2014-10-28	248	253	244	246	100,000	2,460
2014-10-27	243	245	240	241	30,000	2,410
2014-10-24	241	244	238	239	41,000	2,390
2014-10-23	241	243	238	241	44,000	2,410
2014-10-22	240	245	236	238	74,000	2,380
2014-10-21	236	241	235	235	58,000	2,350
2014-10-20	237	237	230	235	75,000	2,350
2014-10-17	227	230	220	220	73,000	2,200
2014-10-16	231	231	223	227	81,000	2,270
2014-10-15	232	234	227	232	48,000	2,320
2014-10-14	227	233	224	230	117,000	2,300
2014-10-10	247	247	233	235	164,000	2,350
2014-10-09	263	264	250	250	85,000	2,500
2014-10-08	262	267	253	255	95,000	2,550
2014-10-07	268	269	262	262	71,000	2,620
2014-10-06	265	269	263	268	47,000	2,680
2014-10-03	264	266	262	262	54,000	2,620
2014-10-02	261	265	258	258	187,000	2,580
2014-10-01	277	280	271	272	128,000	2,720
2014-09-30	283	283	280	281	75,000	2,810
2014-09-29	280	289	275	284	136,000	2,840
2014-09-26	277	285	277	281	57,000	2,810
2014-09-25	284	285	281	284	85,000	2,840
2014-09-24	282	284	279	281	78,000	2,810
2014-09-22	290	292	281	281	211,000	2,810
2014-09-19	288	288	276	278	124,000	2,780
2014-09-18	284	292	276	281	328,000	2,810
2014-09-17	277	278	272	272	62,000	2,720
2014-09-16	280	280	275	276	62,000	2,760
2014-09-12	279	279	275	275	116,000	2,750
2014-09-11	272	279	269	278	133,000	2,780
2014-09-10	274	274	268	272	62,000	2,720
2014-09-09	280	281	273	275	60,000	2,750
2014-09-08	273	278	270	277	116,000	2,770
2014-09-05	283	284	270	273	295,000	2,730
2014-09-04	288	289	283	283	161,000	2,830
2014-09-03	297	297	290	291	96,000	2,910
2014-09-02	294	297	285	294	164,000	2,940
2014-09-01	296	298	293	294	159,000	2,940
2014-08-29	296	303	293	297	116,000	2,970
2014-08-28	300	304	293	299	210,000	2,990
2014-08-27	305	312	298	301	478,000	3,010
2014-08-26	299	320	296	300	695,000	3,000
2014-08-25	297	302	291	296	235,000	2,960
2014-08-22	305	311	295	299	757,000	2,990
2014-08-21	284	313	284	308	1,722,000	3,080
2014-08-20	284	304	281	282	948,000	2,820
2014-08-19	273	279	269	279	199,000	2,790
2014-08-18	272	280	265	271	283,000	2,710
2014-08-15	264	272	260	269	173,000	2,690
2014-08-14	265	267	258	264	153,000	2,640
2014-08-13	262	264	256	261	180,000	2,610
2014-08-12	271	275	265	266	116,000	2,660
2014-08-11	268	275	263	270	183,000	2,700
2014-08-08	265	267	258	263	251,000	2,630
2014-08-07	269	273	262	271	176,000	2,710
2014-08-06	273	273	261	261	273,000	2,610
2014-08-05	287	287	269	270	509,000	2,700
2014-08-04	305	312	286	287	1,619,000	2,870
2014-08-01	281	330	271	321	8,656,000	3,210
2014-07-31	256	257	247	251	333,000	2,510
2014-07-30	262	264	253	254	356,000	2,540
2014-07-29	267	268	260	262	369,000	2,620
2014-07-28	270	276	262	275	552,000	2,750
2014-07-25	277	289	272	274	1,008,000	2,740
2014-07-24	295	335	283	285	9,375,000	2,850
2014-07-23	275	278	264	272	861,000	2,720
2014-07-22	283	296	268	273	1,246,000	2,730
2014-07-18	315	316	281	285	2,765,000	2,850
2014-07-17	407	411	305	318	6,890,000	3,180
2014-07-16	319	367	315	367	13,814,000	3,670
2014-07-15	287	287	287	287	576,000	2,870
2014-07-14	174	207	163	207	3,053,000	2,070
2014-07-11	159	161	157	157	40,000	1,570
2014-07-10	162	168	159	159	138,000	1,590
2014-07-09	163	163	161	161	41,000	1,610
2014-07-08	160	167	160	165	84,000	1,650
2014-07-07	161	165	159	161	49,000	1,610
2014-07-04	158	161	157	159	63,000	1,590
2014-07-03	158	159	157	158	19,000	1,580
2014-07-02	158	160	158	158	13,000	1,580
2014-07-01	156	160	156	157	72,000	1,570
2014-06-30	154	154	153	154	13,000	1,540
2014-06-27	155	156	155	155	20,000	1,550
2014-06-26	154	157	154	157	16,000	1,570
2014-06-25	155	157	155	155	8,000	1,550
2014-06-24	156	156	154	155	16,000	1,550
2014-06-23	156	156	155	156	23,000	1,560
2014-06-20	156	156	153	155	38,000	1,550
2014-06-19	155	157	154	156	33,000	1,560
2014-06-18	152	154	152	154	27,000	1,540
2014-06-17	150	152	149	152	28,000	1,520
2014-06-16	152	152	150	150	15,000	1,500
2014-06-13	151	151	150	150	43,000	1,500
2014-06-12	152	152	150	150	28,000	1,500
2014-06-11	149	151	149	150	37,000	1,500
2014-06-10	152	152	148	148	26,000	1,480
2014-06-09	151	152	151	152	14,000	1,520
2014-06-06	151	151	148	151	27,000	1,510
2014-06-05	148	151	148	151	50,000	1,510
2014-06-04	147	147	146	147	6,000	1,470
2014-06-03	148	150	147	147	21,000	1,470
2014-06-02	148	148	147	148	13,000	1,480
2014-05-30	145	146	145	145	13,000	1,450
2014-05-29	146	147	146	147	2,000	1,470
2014-05-28	147	148	147	148	11,000	1,480
2014-05-27	147	148	146	146	16,000	1,460
2014-05-26	145	147	145	146	9,000	1,460
2014-05-23	145	146	144	145	25,000	1,450
2014-05-22	144	144	143	144	8,000	1,440
2014-05-21	143	143	142	142	14,000	1,420
2014-05-20	146	146	143	143	41,000	1,430
2014-05-19	145	147	142	144	43,000	1,440
2014-05-16	145	145	144	144	35,000	1,440
2014-05-15	147	147	146	146	16,000	1,460
2014-05-14	147	148	146	146	8,000	1,460
2014-05-13	147	147	146	146	16,000	1,460
2014-05-12	148	148	146	146	27,000	1,460
2014-05-09	143	148	143	146	62,000	1,460
2014-05-08	144	146	144	144	19,000	1,440
2014-05-07	146	147	145	145	11,000	1,450
2014-05-02	148	148	146	146	4,000	1,460
2014-05-01	145	147	145	147	15,000	1,470
2014-04-30	144	144	144	144	15,000	1,440
2014-04-28	145	146	143	146	31,000	1,460
2014-04-25	145	147	145	147	16,000	1,470
2014-04-24	145	147	145	147	4,000	1,470
2014-04-23	145	146	144	146	14,000	1,460
2014-04-22	149	149	145	145	24,000	1,450
2014-04-21	147	148	146	146	35,000	1,460
2014-04-18	146	147	146	147	9,000	1,470
2014-04-17	146	147	146	146	18,000	1,460
2014-04-16	146	146	146	146	5,000	1,460
2014-04-15	144	145	144	144	10,000	1,440
2014-04-14	143	145	143	143	20,000	1,430
2014-04-11	143	144	143	144	24,000	1,440
2014-04-10	144	145	143	143	12,000	1,430
2014-04-09	143	144	143	143	26,000	1,430
2014-04-08	147	147	145	145	20,000	1,450
2014-04-07	149	149	149	149	13,000	1,490
2014-04-04	149	150	147	148	34,000	1,480
2014-04-03	148	151	148	148	20,000	1,480
2014-04-02	152	152	149	149	23,000	1,490
2014-04-01	152	152	148	150	13,000	1,500
2014-03-31	151	152	149	151	22,000	1,510
2014-03-28	149	149	148	148	12,000	1,480
2014-03-27	149	149	145	145	10,000	1,450
2014-03-26	151	151	149	149	16,000	1,490
2014-03-25	150	150	147	149	10,000	1,490
2014-03-24	142	150	142	146	10,000	1,460
2014-03-20	144	144	142	142	37,000	1,420
2014-03-19	146	147	142	144	26,000	1,440
2014-03-18	147	147	146	147	7,000	1,470
2014-03-17	145	149	145	147	18,000	1,470
2014-03-14	147	147	144	144	73,000	1,440
2014-03-13	148	150	148	149	12,000	1,490
2014-03-12	150	150	148	150	18,000	1,500
2014-03-11	150	150	149	150	29,000	1,500
2014-03-10	152	153	152	152	14,000	1,520
2014-03-07	153	153	151	151	22,000	1,510
2014-03-06	149	151	149	151	15,000	1,510
2014-03-05	148	150	148	149	23,000	1,490
2014-03-04	146	148	146	148	11,000	1,480
2014-03-03	148	148	147	148	21,000	1,480
2014-02-28	150	150	148	148	23,000	1,480
2014-02-27	151	152	149	151	13,000	1,510
2014-02-26	149	153	149	151	38,000	1,510
2014-02-25	152	153	152	153	10,000	1,530
2014-02-24	150	150	149	149	5,000	1,490
2014-02-21	149	149	147	148	17,000	1,480
2014-02-20	148	148	145	148	57,000	1,480
2014-02-19	148	149	148	148	9,000	1,480
2014-02-18	147	149	147	149	34,000	1,490
2014-02-17	145	146	144	146	14,000	1,460
2014-02-14	146	146	143	143	21,000	1,430
2014-02-13	148	149	145	145	43,000	1,450
2014-02-12	149	151	149	150	14,000	1,500
2014-02-10	148	150	148	149	42,000	1,490
2014-02-07	145	147	144	147	44,000	1,470
2014-02-06	142	145	142	144	26,000	1,440
2014-02-05	146	147	141	141	70,000	1,410
2014-02-04	150	150	141	141	138,000	1,410
2014-02-03	152	152	150	151	35,000	1,510
2014-01-31	154	156	153	154	20,000	1,540
2014-01-30	155	155	154	154	31,000	1,540
2014-01-29	156	160	155	158	42,000	1,580
2014-01-28	155	157	153	153	23,000	1,530
2014-01-27	154	158	154	155	42,000	1,550
2014-01-24	159	161	159	159	65,000	1,590
2014-01-23	163	164	162	162	50,000	1,620
2014-01-22	166	166	164	164	59,000	1,640
2014-01-21	166	168	165	166	60,000	1,660
2014-01-20	162	168	162	165	85,000	1,650
2014-01-17	160	163	160	162	42,000	1,620
2014-01-16	161	166	160	162	109,000	1,620
2014-01-15	159	161	159	161	38,000	1,610
2014-01-14	159	159	157	158	51,000	1,580
2014-01-10	161	161	159	160	47,000	1,600
2014-01-09	161	162	159	161	69,000	1,610
2014-01-08	156	160	156	159	54,000	1,590
2014-01-07	156	156	155	156	71,000	1,560
2014-01-06	155	158	153	155	76,000	1,550

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