6138 ダイジェット工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 161 | 162 | 158 | 161 | 26,000 | 1,610 |
| 2015-12-29 | 160 | 160 | 157 | 159 | 47,000 | 1,590 |
| 2015-12-28 | 157 | 160 | 157 | 160 | 11,000 | 1,600 |
| 2015-12-25 | 160 | 160 | 155 | 158 | 56,000 | 1,580 |
| 2015-12-24 | 162 | 165 | 158 | 161 | 179,000 | 1,610 |
| 2015-12-22 | 164 | 164 | 162 | 162 | 31,000 | 1,620 |
| 2015-12-21 | 166 | 167 | 165 | 165 | 59,000 | 1,650 |
| 2015-12-18 | 166 | 170 | 163 | 166 | 137,000 | 1,660 |
| 2015-12-17 | 167 | 169 | 165 | 167 | 70,000 | 1,670 |
| 2015-12-16 | 166 | 167 | 166 | 167 | 26,000 | 1,670 |
| 2015-12-15 | 169 | 169 | 159 | 164 | 182,000 | 1,640 |
| 2015-12-14 | 171 | 171 | 167 | 170 | 77,000 | 1,700 |
| 2015-12-11 | 172 | 173 | 171 | 171 | 44,000 | 1,710 |
| 2015-12-10 | 173 | 174 | 173 | 173 | 27,000 | 1,730 |
| 2015-12-09 | 176 | 176 | 174 | 176 | 9,000 | 1,760 |
| 2015-12-08 | 175 | 176 | 174 | 176 | 23,000 | 1,760 |
| 2015-12-07 | 175 | 178 | 175 | 177 | 27,000 | 1,770 |
| 2015-12-04 | 177 | 177 | 174 | 175 | 30,000 | 1,750 |
| 2015-12-03 | 175 | 180 | 175 | 178 | 71,000 | 1,780 |
| 2015-12-02 | 178 | 178 | 175 | 177 | 63,000 | 1,770 |
| 2015-12-01 | 176 | 180 | 176 | 177 | 26,000 | 1,770 |
| 2015-11-30 | 177 | 177 | 176 | 177 | 40,000 | 1,770 |
| 2015-11-27 | 179 | 179 | 177 | 177 | 22,000 | 1,770 |
| 2015-11-26 | 180 | 183 | 179 | 179 | 53,000 | 1,790 |
| 2015-11-25 | 178 | 178 | 178 | 178 | 25,000 | 1,780 |
| 2015-11-24 | 180 | 180 | 179 | 180 | 37,000 | 1,800 |
| 2015-11-20 | 178 | 183 | 178 | 180 | 45,000 | 1,800 |
| 2015-11-19 | 175 | 178 | 174 | 178 | 72,000 | 1,780 |
| 2015-11-18 | 179 | 179 | 175 | 179 | 18,000 | 1,790 |
| 2015-11-17 | 177 | 178 | 173 | 178 | 29,000 | 1,780 |
| 2015-11-16 | 176 | 177 | 175 | 175 | 10,000 | 1,750 |
| 2015-11-13 | 179 | 179 | 177 | 179 | 6,000 | 1,790 |
| 2015-11-12 | 177 | 181 | 177 | 181 | 11,000 | 1,810 |
| 2015-11-11 | 178 | 178 | 178 | 178 | 18,000 | 1,780 |
| 2015-11-10 | 180 | 180 | 173 | 176 | 24,000 | 1,760 |
| 2015-11-09 | 180 | 180 | 176 | 180 | 16,000 | 1,800 |
| 2015-11-06 | 177 | 177 | 174 | 176 | 13,000 | 1,760 |
| 2015-11-05 | 177 | 177 | 174 | 174 | 9,000 | 1,740 |
| 2015-11-04 | 178 | 179 | 172 | 174 | 12,000 | 1,740 |
| 2015-11-02 | 181 | 181 | 175 | 175 | 10,000 | 1,750 |
| 2015-10-30 | 184 | 184 | 181 | 181 | 21,000 | 1,810 |
| 2015-10-29 | 180 | 185 | 176 | 185 | 15,000 | 1,850 |
| 2015-10-28 | 176 | 180 | 176 | 180 | 14,000 | 1,800 |
| 2015-10-27 | 180 | 180 | 175 | 177 | 19,000 | 1,770 |
| 2015-10-26 | 174 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2015-10-23 | 176 | 176 | 173 | 173 | 15,000 | 1,730 |
| 2015-10-22 | 172 | 173 | 171 | 172 | 14,000 | 1,720 |
| 2015-10-21 | 172 | 172 | 168 | 172 | 25,000 | 1,720 |
| 2015-10-20 | 174 | 174 | 172 | 172 | 20,000 | 1,720 |
| 2015-10-19 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2015-10-16 | 175 | 175 | 173 | 174 | 10,000 | 1,740 |
| 2015-10-15 | 171 | 175 | 171 | 175 | 20,000 | 1,750 |
| 2015-10-14 | 179 | 179 | 174 | 174 | 10,000 | 1,740 |
| 2015-10-13 | 178 | 179 | 174 | 175 | 22,000 | 1,750 |
| 2015-10-09 | 168 | 180 | 168 | 178 | 37,000 | 1,780 |
| 2015-10-08 | 167 | 168 | 167 | 167 | 10,000 | 1,670 |
| 2015-10-07 | 167 | 170 | 166 | 169 | 24,000 | 1,690 |
| 2015-10-06 | 163 | 169 | 162 | 169 | 33,000 | 1,690 |
| 2015-10-05 | 160 | 166 | 157 | 163 | 32,000 | 1,630 |
| 2015-10-02 | 157 | 157 | 157 | 157 | 22,000 | 1,570 |
| 2015-10-01 | 161 | 161 | 158 | 158 | 16,000 | 1,580 |
| 2015-09-30 | 155 | 160 | 155 | 160 | 19,000 | 1,600 |
| 2015-09-29 | 157 | 157 | 155 | 155 | 22,000 | 1,550 |
| 2015-09-28 | 164 | 164 | 157 | 159 | 88,000 | 1,590 |
| 2015-09-25 | 162 | 167 | 159 | 164 | 23,000 | 1,640 |
| 2015-09-24 | 167 | 167 | 162 | 162 | 56,000 | 1,620 |
| 2015-09-18 | 164 | 167 | 163 | 167 | 34,000 | 1,670 |
| 2015-09-17 | 164 | 167 | 163 | 166 | 16,000 | 1,660 |
| 2015-09-16 | 166 | 166 | 164 | 165 | 13,000 | 1,650 |
| 2015-09-15 | 170 | 170 | 166 | 166 | 7,000 | 1,660 |
| 2015-09-14 | 169 | 169 | 166 | 166 | 8,000 | 1,660 |
| 2015-09-11 | 166 | 169 | 166 | 168 | 51,000 | 1,680 |
| 2015-09-10 | 164 | 165 | 163 | 165 | 18,000 | 1,650 |
| 2015-09-09 | 160 | 166 | 160 | 166 | 78,000 | 1,660 |
| 2015-09-08 | 162 | 163 | 158 | 158 | 98,000 | 1,580 |
| 2015-09-07 | 165 | 169 | 164 | 164 | 23,000 | 1,640 |
| 2015-09-04 | 172 | 173 | 168 | 168 | 49,000 | 1,680 |
| 2015-09-03 | 174 | 175 | 173 | 174 | 68,000 | 1,740 |
| 2015-09-02 | 175 | 179 | 174 | 174 | 84,000 | 1,740 |
| 2015-09-01 | 182 | 182 | 180 | 180 | 17,000 | 1,800 |
| 2015-08-31 | 185 | 185 | 175 | 182 | 52,000 | 1,820 |
| 2015-08-28 | 174 | 183 | 174 | 182 | 101,000 | 1,820 |
| 2015-08-27 | 177 | 177 | 174 | 174 | 20,000 | 1,740 |
| 2015-08-26 | 169 | 177 | 169 | 177 | 107,000 | 1,770 |
| 2015-08-25 | 178 | 178 | 162 | 166 | 85,000 | 1,660 |
| 2015-08-24 | 186 | 192 | 178 | 178 | 74,000 | 1,780 |
| 2015-08-21 | 195 | 195 | 191 | 192 | 53,000 | 1,920 |
| 2015-08-20 | 200 | 200 | 198 | 198 | 163,000 | 1,980 |
| 2015-08-19 | 208 | 208 | 197 | 200 | 37,000 | 2,000 |
| 2015-08-18 | 209 | 209 | 206 | 207 | 7,000 | 2,070 |
| 2015-08-17 | 208 | 208 | 206 | 206 | 13,000 | 2,060 |
| 2015-08-14 | 209 | 209 | 206 | 206 | 5,000 | 2,060 |
| 2015-08-13 | 206 | 209 | 206 | 209 | 15,000 | 2,090 |
| 2015-08-12 | 207 | 207 | 206 | 207 | 15,000 | 2,070 |
| 2015-08-11 | 208 | 208 | 207 | 208 | 16,000 | 2,080 |
| 2015-08-10 | 206 | 208 | 206 | 208 | 3,000 | 2,080 |
| 2015-08-07 | 205 | 208 | 205 | 206 | 19,000 | 2,060 |
| 2015-08-06 | 206 | 207 | 206 | 206 | 29,000 | 2,060 |
| 2015-08-05 | 206 | 208 | 205 | 206 | 10,000 | 2,060 |
| 2015-08-04 | 206 | 207 | 206 | 207 | 10,000 | 2,070 |
| 2015-08-03 | 206 | 207 | 205 | 205 | 40,000 | 2,050 |
| 2015-07-31 | 211 | 214 | 211 | 214 | 17,000 | 2,140 |
| 2015-07-30 | 208 | 210 | 208 | 210 | 85,000 | 2,100 |
| 2015-07-29 | 210 | 212 | 209 | 209 | 21,000 | 2,090 |
| 2015-07-28 | 213 | 218 | 212 | 214 | 16,000 | 2,140 |
| 2015-07-27 | 218 | 218 | 214 | 214 | 16,000 | 2,140 |
| 2015-07-24 | 222 | 222 | 219 | 219 | 22,000 | 2,190 |
| 2015-07-23 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2015-07-22 | 222 | 222 | 219 | 219 | 47,000 | 2,190 |
| 2015-07-21 | 218 | 222 | 218 | 222 | 50,000 | 2,220 |
| 2015-07-17 | 217 | 218 | 217 | 218 | 12,000 | 2,180 |
| 2015-07-16 | 215 | 218 | 215 | 218 | 15,000 | 2,180 |
| 2015-07-15 | 219 | 219 | 215 | 215 | 33,000 | 2,150 |
| 2015-07-14 | 216 | 217 | 215 | 216 | 14,000 | 2,160 |
| 2015-07-13 | 211 | 214 | 211 | 214 | 16,000 | 2,140 |
| 2015-07-10 | 211 | 211 | 207 | 211 | 38,000 | 2,110 |
| 2015-07-09 | 208 | 208 | 195 | 206 | 81,000 | 2,060 |
| 2015-07-08 | 215 | 216 | 211 | 211 | 75,000 | 2,110 |
| 2015-07-07 | 217 | 217 | 214 | 215 | 100,000 | 2,150 |
| 2015-07-06 | 221 | 221 | 216 | 216 | 21,000 | 2,160 |
| 2015-07-03 | 220 | 220 | 218 | 220 | 24,000 | 2,200 |
| 2015-07-02 | 220 | 222 | 220 | 222 | 5,000 | 2,220 |
| 2015-07-01 | 220 | 221 | 218 | 220 | 19,000 | 2,200 |
| 2015-06-30 | 215 | 220 | 215 | 220 | 143,000 | 2,200 |
| 2015-06-29 | 216 | 219 | 215 | 216 | 63,000 | 2,160 |
| 2015-06-26 | 221 | 223 | 221 | 223 | 22,000 | 2,230 |
| 2015-06-25 | 222 | 223 | 219 | 219 | 19,000 | 2,190 |
| 2015-06-24 | 222 | 223 | 220 | 222 | 34,000 | 2,220 |
| 2015-06-23 | 221 | 221 | 218 | 221 | 21,000 | 2,210 |
| 2015-06-22 | 218 | 220 | 218 | 219 | 21,000 | 2,190 |
| 2015-06-19 | 217 | 219 | 217 | 218 | 28,000 | 2,180 |
| 2015-06-18 | 220 | 221 | 217 | 217 | 55,000 | 2,170 |
| 2015-06-17 | 222 | 224 | 220 | 221 | 29,000 | 2,210 |
| 2015-06-16 | 221 | 222 | 221 | 222 | 10,000 | 2,220 |
| 2015-06-15 | 223 | 223 | 221 | 222 | 21,000 | 2,220 |
| 2015-06-12 | 219 | 223 | 219 | 223 | 65,000 | 2,230 |
| 2015-06-11 | 217 | 219 | 217 | 219 | 16,000 | 2,190 |
| 2015-06-10 | 218 | 218 | 217 | 217 | 16,000 | 2,170 |
| 2015-06-09 | 223 | 223 | 218 | 218 | 28,000 | 2,180 |
| 2015-06-08 | 220 | 222 | 220 | 221 | 22,000 | 2,210 |
| 2015-06-05 | 220 | 224 | 220 | 222 | 38,000 | 2,220 |
| 2015-06-04 | 223 | 223 | 216 | 219 | 46,000 | 2,190 |
| 2015-06-03 | 220 | 221 | 220 | 221 | 21,000 | 2,210 |
| 2015-06-02 | 219 | 222 | 219 | 222 | 21,000 | 2,220 |
| 2015-06-01 | 220 | 223 | 219 | 220 | 43,000 | 2,200 |
| 2015-05-29 | 221 | 221 | 219 | 220 | 17,000 | 2,200 |
| 2015-05-28 | 220 | 224 | 218 | 220 | 42,000 | 2,200 |
| 2015-05-27 | 218 | 218 | 218 | 218 | 10,000 | 2,180 |
| 2015-05-26 | 217 | 220 | 217 | 218 | 33,000 | 2,180 |
| 2015-05-25 | 217 | 218 | 216 | 216 | 36,000 | 2,160 |
| 2015-05-22 | 217 | 217 | 214 | 215 | 40,000 | 2,150 |
| 2015-05-21 | 216 | 217 | 216 | 217 | 9,000 | 2,170 |
| 2015-05-20 | 216 | 217 | 216 | 217 | 36,000 | 2,170 |
| 2015-05-19 | 214 | 216 | 214 | 216 | 45,000 | 2,160 |
| 2015-05-18 | 213 | 216 | 213 | 216 | 30,000 | 2,160 |
| 2015-05-15 | 215 | 217 | 211 | 215 | 81,000 | 2,150 |
| 2015-05-14 | 216 | 217 | 216 | 216 | 24,000 | 2,160 |
| 2015-05-13 | 218 | 218 | 215 | 216 | 19,000 | 2,160 |
| 2015-05-12 | 218 | 218 | 217 | 217 | 13,000 | 2,170 |
| 2015-05-11 | 222 | 222 | 217 | 218 | 53,000 | 2,180 |
| 2015-05-08 | 217 | 224 | 217 | 219 | 79,000 | 2,190 |
| 2015-05-07 | 216 | 220 | 216 | 217 | 68,000 | 2,170 |
| 2015-05-01 | 220 | 221 | 217 | 219 | 47,000 | 2,190 |
| 2015-04-30 | 221 | 222 | 221 | 222 | 19,000 | 2,220 |
| 2015-04-28 | 222 | 224 | 221 | 224 | 31,000 | 2,240 |
| 2015-04-27 | 223 | 223 | 221 | 222 | 27,000 | 2,220 |
| 2015-04-24 | 222 | 223 | 221 | 221 | 47,000 | 2,210 |
| 2015-04-23 | 221 | 224 | 221 | 222 | 36,000 | 2,220 |
| 2015-04-22 | 222 | 224 | 221 | 222 | 47,000 | 2,220 |
| 2015-04-21 | 223 | 223 | 220 | 222 | 22,000 | 2,220 |
| 2015-04-20 | 221 | 222 | 221 | 222 | 68,000 | 2,220 |
| 2015-04-17 | 226 | 226 | 223 | 223 | 33,000 | 2,230 |
| 2015-04-16 | 226 | 226 | 224 | 225 | 18,000 | 2,250 |
| 2015-04-15 | 224 | 226 | 224 | 224 | 22,000 | 2,240 |
| 2015-04-14 | 223 | 223 | 222 | 223 | 26,000 | 2,230 |
| 2015-04-13 | 226 | 226 | 223 | 223 | 26,000 | 2,230 |
| 2015-04-10 | 224 | 225 | 223 | 223 | 23,000 | 2,230 |
| 2015-04-09 | 224 | 224 | 223 | 224 | 23,000 | 2,240 |
| 2015-04-08 | 228 | 228 | 223 | 225 | 58,000 | 2,250 |
| 2015-04-07 | 226 | 226 | 225 | 226 | 23,000 | 2,260 |
| 2015-04-06 | 230 | 231 | 225 | 225 | 58,000 | 2,250 |
| 2015-04-03 | 233 | 235 | 226 | 231 | 179,000 | 2,310 |
| 2015-04-02 | 218 | 258 | 218 | 225 | 1,623,000 | 2,250 |
| 2015-04-01 | 222 | 222 | 218 | 218 | 32,000 | 2,180 |
| 2015-03-31 | 222 | 224 | 221 | 222 | 36,000 | 2,220 |
| 2015-03-30 | 222 | 226 | 221 | 222 | 34,000 | 2,220 |
| 2015-03-27 | 223 | 226 | 222 | 222 | 19,000 | 2,220 |
| 2015-03-26 | 227 | 227 | 226 | 226 | 11,000 | 2,260 |
| 2015-03-25 | 229 | 229 | 228 | 229 | 22,000 | 2,290 |
| 2015-03-24 | 227 | 231 | 227 | 228 | 26,000 | 2,280 |
| 2015-03-23 | 230 | 230 | 225 | 228 | 27,000 | 2,280 |
| 2015-03-20 | 223 | 226 | 223 | 226 | 34,000 | 2,260 |
| 2015-03-19 | 227 | 227 | 223 | 225 | 34,000 | 2,250 |
| 2015-03-18 | 227 | 228 | 224 | 225 | 31,000 | 2,250 |
| 2015-03-17 | 227 | 227 | 224 | 224 | 39,000 | 2,240 |
| 2015-03-16 | 229 | 231 | 228 | 228 | 17,000 | 2,280 |
| 2015-03-13 | 228 | 232 | 228 | 230 | 107,000 | 2,300 |
| 2015-03-12 | 229 | 229 | 223 | 226 | 40,000 | 2,260 |
| 2015-03-11 | 218 | 229 | 218 | 229 | 79,000 | 2,290 |
| 2015-03-10 | 219 | 220 | 218 | 219 | 17,000 | 2,190 |
| 2015-03-09 | 219 | 221 | 217 | 219 | 20,000 | 2,190 |
| 2015-03-06 | 223 | 223 | 216 | 217 | 95,000 | 2,170 |
| 2015-03-05 | 222 | 224 | 219 | 219 | 100,000 | 2,190 |
| 2015-03-04 | 224 | 226 | 224 | 225 | 11,000 | 2,250 |
| 2015-03-03 | 228 | 228 | 225 | 225 | 16,000 | 2,250 |
| 2015-03-02 | 226 | 228 | 225 | 226 | 33,000 | 2,260 |
| 2015-02-27 | 224 | 232 | 224 | 228 | 85,000 | 2,280 |
| 2015-02-26 | 223 | 224 | 223 | 224 | 49,000 | 2,240 |
| 2015-02-25 | 224 | 225 | 223 | 224 | 33,000 | 2,240 |
| 2015-02-24 | 224 | 227 | 223 | 224 | 56,000 | 2,240 |
| 2015-02-23 | 231 | 231 | 227 | 227 | 34,000 | 2,270 |
| 2015-02-20 | 221 | 230 | 221 | 228 | 136,000 | 2,280 |
| 2015-02-19 | 220 | 221 | 218 | 221 | 39,000 | 2,210 |
| 2015-02-18 | 217 | 221 | 217 | 218 | 38,000 | 2,180 |
| 2015-02-17 | 219 | 219 | 215 | 217 | 32,000 | 2,170 |
| 2015-02-16 | 216 | 216 | 213 | 214 | 42,000 | 2,140 |
| 2015-02-13 | 220 | 220 | 215 | 216 | 43,000 | 2,160 |
| 2015-02-12 | 220 | 220 | 217 | 218 | 28,000 | 2,180 |
| 2015-02-10 | 220 | 220 | 210 | 218 | 65,000 | 2,180 |
| 2015-02-09 | 226 | 226 | 217 | 220 | 26,000 | 2,200 |
| 2015-02-06 | 223 | 223 | 218 | 219 | 20,000 | 2,190 |
| 2015-02-05 | 218 | 220 | 218 | 218 | 20,000 | 2,180 |
| 2015-02-04 | 219 | 220 | 218 | 220 | 28,000 | 2,200 |
| 2015-02-03 | 225 | 225 | 219 | 219 | 68,000 | 2,190 |
| 2015-02-02 | 226 | 228 | 220 | 221 | 194,000 | 2,210 |
| 2015-01-30 | 233 | 240 | 233 | 240 | 69,000 | 2,400 |
| 2015-01-29 | 235 | 242 | 235 | 239 | 79,000 | 2,390 |
| 2015-01-28 | 229 | 238 | 228 | 238 | 65,000 | 2,380 |
| 2015-01-27 | 228 | 232 | 227 | 228 | 44,000 | 2,280 |
| 2015-01-26 | 228 | 232 | 227 | 229 | 54,000 | 2,290 |
| 2015-01-23 | 219 | 229 | 219 | 226 | 84,000 | 2,260 |
| 2015-01-22 | 219 | 220 | 216 | 220 | 37,000 | 2,200 |
| 2015-01-21 | 222 | 227 | 219 | 219 | 49,000 | 2,190 |
| 2015-01-20 | 213 | 221 | 213 | 219 | 101,000 | 2,190 |
| 2015-01-19 | 215 | 215 | 213 | 213 | 22,000 | 2,130 |
| 2015-01-16 | 218 | 220 | 212 | 214 | 75,000 | 2,140 |
| 2015-01-15 | 223 | 223 | 220 | 220 | 98,000 | 2,200 |
| 2015-01-14 | 226 | 227 | 224 | 224 | 23,000 | 2,240 |
| 2015-01-13 | 227 | 228 | 225 | 226 | 65,000 | 2,260 |
| 2015-01-09 | 231 | 231 | 228 | 229 | 36,000 | 2,290 |
| 2015-01-08 | 229 | 232 | 229 | 230 | 40,000 | 2,300 |
| 2015-01-07 | 233 | 233 | 229 | 230 | 28,000 | 2,300 |
| 2015-01-06 | 233 | 233 | 229 | 229 | 40,000 | 2,290 |
| 2015-01-05 | 233 | 237 | 233 | 233 | 43,000 | 2,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株