6138 ダイジェット工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	168	179	168	174	81,000	1,740
2016-12-29	171	172	168	169	62,000	1,690
2016-12-28	170	173	170	173	49,000	1,730
2016-12-27	167	170	167	170	72,000	1,700
2016-12-26	167	169	166	167	62,000	1,670
2016-12-22	172	174	168	168	98,000	1,680
2016-12-21	176	177	172	172	65,000	1,720
2016-12-20	173	178	173	175	67,000	1,750
2016-12-19	175	175	172	173	79,000	1,730
2016-12-16	178	179	175	176	59,000	1,760
2016-12-15	179	181	176	177	133,000	1,770
2016-12-14	184	185	179	181	183,000	1,810
2016-12-13	190	190	181	185	205,000	1,850
2016-12-12	195	210	186	190	802,000	1,900
2016-12-09	163	213	163	212	3,107,000	2,120
2016-12-08	164	164	161	163	109,000	1,630
2016-12-07	161	162	159	161	49,000	1,610
2016-12-06	159	161	157	160	62,000	1,600
2016-12-05	156	158	156	157	50,000	1,570
2016-12-02	158	159	155	156	41,000	1,560
2016-12-01	159	160	158	158	33,000	1,580
2016-11-30	154	158	153	157	54,000	1,570
2016-11-29	153	153	153	153	16,000	1,530
2016-11-28	153	153	151	153	21,000	1,530
2016-11-25	153	155	153	154	51,000	1,540
2016-11-24	155	155	154	154	20,000	1,540
2016-11-22	155	156	153	153	50,000	1,530
2016-11-21	153	156	153	155	36,000	1,550
2016-11-18	152	156	152	153	32,000	1,530
2016-11-17	149	152	149	152	40,000	1,520
2016-11-16	146	148	146	148	28,000	1,480
2016-11-15	147	147	145	145	15,000	1,450
2016-11-14	146	148	145	147	38,000	1,470
2016-11-11	145	146	145	145	13,000	1,450
2016-11-10	145	146	144	144	20,000	1,440
2016-11-09	148	148	139	139	36,000	1,390
2016-11-08	150	150	149	149	13,000	1,490
2016-11-07	150	157	149	150	38,000	1,500
2016-11-04	154	162	148	149	95,000	1,490
2016-11-02	158	158	157	157	29,000	1,570
2016-11-01	161	162	158	162	59,000	1,620
2016-10-31	162	162	159	159	33,000	1,590
2016-10-28	157	162	157	162	73,000	1,620
2016-10-27	156	157	155	157	17,000	1,570
2016-10-26	154	156	154	155	28,000	1,550
2016-10-25	154	155	154	154	27,000	1,540
2016-10-24	152	154	150	154	29,000	1,540
2016-10-21	154	155	151	152	76,000	1,520
2016-10-20	151	154	151	154	68,000	1,540
2016-10-19	149	151	149	151	30,000	1,510
2016-10-18	146	149	146	148	14,000	1,480
2016-10-17	146	148	145	146	13,000	1,460
2016-10-14	146	147	146	147	9,000	1,470
2016-10-13	147	148	146	146	28,000	1,460
2016-10-12	148	149	147	147	15,000	1,470
2016-10-11	148	149	147	149	21,000	1,490
2016-10-07	147	149	146	148	23,000	1,480
2016-10-06	147	149	146	147	28,000	1,470
2016-10-05	144	147	144	147	24,000	1,470
2016-10-04	146	146	146	146	5,000	1,460
2016-10-03	146	146	140	145	22,000	1,450
2016-09-30	147	147	146	146	12,000	1,460
2016-09-29	149	149	147	148	22,000	1,480
2016-09-28	149	149	144	147	8,000	1,470
2016-09-27	143	149	141	149	31,000	1,490
2016-09-26	147	147	147	147	6,000	1,470
2016-09-23	148	148	146	146	17,000	1,460
2016-09-21	146	147	146	147	18,000	1,470
2016-09-20	147	148	146	146	38,000	1,460
2016-09-16	145	146	145	146	8,000	1,460
2016-09-15	148	148	145	145	5,000	1,450
2016-09-14	143	148	143	145	17,000	1,450
2016-09-13	145	147	144	146	16,000	1,460
2016-09-12	145	145	142	142	130,000	1,420
2016-09-09	145	146	144	145	29,000	1,450
2016-09-08	144	145	144	144	13,000	1,440
2016-09-07	144	144	142	143	15,000	1,430
2016-09-06	142	144	142	144	9,000	1,440
2016-09-05	143	143	141	141	10,000	1,410
2016-09-02	143	144	142	142	24,000	1,420
2016-09-01	145	146	143	143	38,000	1,430
2016-08-31	146	147	145	145	10,000	1,450
2016-08-30	144	148	144	147	10,000	1,470
2016-08-29	143	148	141	148	74,000	1,480
2016-08-26	144	144	143	143	13,000	1,430
2016-08-25	147	147	144	145	7,000	1,450
2016-08-24	147	147	146	147	11,000	1,470
2016-08-23	146	147	144	147	22,000	1,470
2016-08-22	145	147	142	146	48,000	1,460
2016-08-19	143	144	142	144	121,000	1,440
2016-08-18	145	146	144	146	5,000	1,460
2016-08-17	145	147	144	147	13,000	1,470
2016-08-16	151	151	147	148	19,000	1,480
2016-08-15	146	151	146	149	61,000	1,490
2016-08-12	147	147	145	146	17,000	1,460
2016-08-10	147	147	144	144	19,000	1,440
2016-08-09	143	147	143	147	16,000	1,470
2016-08-08	142	145	142	144	16,000	1,440
2016-08-05	144	144	139	139	19,000	1,390
2016-08-04	139	141	139	141	11,000	1,410
2016-08-03	139	143	138	142	20,000	1,420
2016-08-02	141	145	141	143	56,000	1,430
2016-08-01	140	141	136	141	33,000	1,410
2016-07-29	141	141	136	140	6,000	1,400
2016-07-28	136	141	136	141	14,000	1,410
2016-07-27	136	138	136	137	20,000	1,370
2016-07-26	138	140	137	137	13,000	1,370
2016-07-25	136	142	136	139	58,000	1,390
2016-07-22	134	136	134	136	14,000	1,360
2016-07-21	138	138	136	136	44,000	1,360
2016-07-20	137	138	134	138	184,000	1,380
2016-07-19	135	137	133	137	16,000	1,370
2016-07-15	133	136	131	135	28,000	1,350
2016-07-14	133	133	131	133	34,000	1,330
2016-07-13	129	129	128	128	20,000	1,280
2016-07-12	131	131	128	128	46,000	1,280
2016-07-11	123	128	123	128	18,000	1,280
2016-07-08	122	123	122	122	15,000	1,220
2016-07-07	124	125	122	122	9,000	1,220
2016-07-06	130	130	123	124	15,000	1,240
2016-07-05	126	128	126	128	7,000	1,280
2016-07-04	131	131	127	127	8,000	1,270
2016-07-01	125	127	125	127	9,000	1,270
2016-06-30	125	128	125	125	50,000	1,250
2016-06-29	120	125	120	124	45,000	1,240
2016-06-28	120	122	118	118	17,000	1,180
2016-06-27	119	123	119	120	28,000	1,200
2016-06-24	128	128	118	118	67,000	1,180
2016-06-23	130	130	126	129	10,000	1,290
2016-06-22	126	128	126	128	20,000	1,280
2016-06-21	128	129	126	129	47,000	1,290
2016-06-20	127	129	127	128	7,000	1,280
2016-06-17	124	127	124	125	14,000	1,250
2016-06-16	130	130	123	123	24,000	1,230
2016-06-15	129	129	128	128	9,000	1,280
2016-06-14	128	130	124	130	95,000	1,300
2016-06-13	130	130	128	128	64,000	1,280
2016-06-10	132	133	131	131	45,000	1,310
2016-06-09	134	134	132	132	18,000	1,320
2016-06-08	138	139	132	134	160,000	1,340
2016-06-07	137	137	137	137	4,000	1,370
2016-06-06	138	138	135	138	17,000	1,380
2016-06-03	136	137	136	137	14,000	1,370
2016-06-02	136	139	136	137	18,000	1,370
2016-06-01	140	140	138	138	24,000	1,380
2016-05-31	142	142	140	141	37,000	1,410
2016-05-30	145	146	141	145	18,000	1,450
2016-05-27	142	143	142	143	3,000	1,430
2016-05-26	146	146	142	142	14,000	1,420
2016-05-25	144	145	143	144	24,000	1,440
2016-05-24	144	144	143	143	33,000	1,430
2016-05-23	141	145	140	144	43,000	1,440
2016-05-20	138	141	138	139	24,000	1,390
2016-05-19	139	141	138	138	26,000	1,380
2016-05-18	136	138	136	138	10,000	1,380
2016-05-17	135	139	135	138	10,000	1,380
2016-05-16	135	136	135	135	13,000	1,350
2016-05-13	141	141	135	135	17,000	1,350
2016-05-12	140	141	139	139	9,000	1,390
2016-05-11	139	142	138	140	37,000	1,400
2016-05-10	138	140	137	138	19,000	1,380
2016-05-09	136	137	135	137	21,000	1,370
2016-05-06	133	135	131	135	68,000	1,350
2016-05-02	134	136	134	134	4,000	1,340
2016-04-28	140	140	134	137	42,000	1,370
2016-04-27	140	140	136	139	18,000	1,390
2016-04-26	144	144	137	139	37,000	1,390
2016-04-25	138	143	137	142	50,000	1,420
2016-04-22	133	136	132	136	27,000	1,360
2016-04-21	134	136	133	135	28,000	1,350
2016-04-20	136	136	132	132	49,000	1,320
2016-04-19	131	135	130	134	30,000	1,340
2016-04-18	129	130	128	128	71,000	1,280
2016-04-15	132	134	131	131	65,000	1,310
2016-04-14	132	134	128	132	96,000	1,320
2016-04-13	131	136	129	132	72,000	1,320
2016-04-12	129	131	128	129	48,000	1,290
2016-04-11	129	129	129	129	7,000	1,290
2016-04-08	129	133	129	129	9,000	1,290
2016-04-07	130	130	129	129	4,000	1,290
2016-04-06	128	133	128	130	38,000	1,300
2016-04-05	132	132	127	128	12,000	1,280
2016-04-04	137	138	133	135	19,000	1,350
2016-04-01	138	138	130	132	25,000	1,320
2016-03-31	138	138	138	138	6,000	1,380
2016-03-30	139	140	138	140	14,000	1,400
2016-03-29	140	140	140	140	3,000	1,400
2016-03-28	144	144	141	143	22,000	1,430
2016-03-25	146	146	144	144	13,000	1,440
2016-03-24	144	144	143	143	24,000	1,430
2016-03-23	143	143	142	143	10,000	1,430
2016-03-22	140	141	139	141	49,000	1,410
2016-03-18	142	142	139	139	23,000	1,390
2016-03-17	140	145	140	142	31,000	1,420
2016-03-16	144	144	142	142	11,000	1,420
2016-03-15	143	143	140	141	19,000	1,410
2016-03-14	143	144	142	143	37,000	1,430
2016-03-11	138	139	133	139	41,000	1,390
2016-03-10	135	137	135	137	17,000	1,370
2016-03-09	135	135	133	133	39,000	1,330
2016-03-08	138	138	136	136	33,000	1,360
2016-03-07	139	139	134	136	46,000	1,360
2016-03-04	134	136	134	134	43,000	1,340
2016-03-03	131	135	130	133	61,000	1,330
2016-03-02	129	133	129	133	88,000	1,330
2016-03-01	128	130	128	128	38,000	1,280
2016-02-29	131	132	128	128	70,000	1,280
2016-02-26	131	131	131	131	28,000	1,310
2016-02-25	131	131	129	131	28,000	1,310
2016-02-24	132	132	127	127	55,000	1,270
2016-02-23	132	133	131	132	50,000	1,320
2016-02-22	128	131	128	130	32,000	1,300
2016-02-19	129	129	123	128	49,000	1,280
2016-02-18	127	132	127	130	14,000	1,300
2016-02-17	126	126	123	126	46,000	1,260
2016-02-16	123	130	123	126	70,000	1,260
2016-02-15	121	123	120	123	81,000	1,230
2016-02-12	123	128	116	116	149,000	1,160
2016-02-10	133	134	125	128	60,000	1,280
2016-02-09	139	139	134	134	44,000	1,340
2016-02-08	137	141	136	139	106,000	1,390
2016-02-05	143	143	140	141	15,000	1,410
2016-02-04	142	143	142	142	7,000	1,420
2016-02-03	147	150	141	142	81,000	1,420
2016-02-02	150	154	148	148	47,000	1,480
2016-02-01	150	150	147	150	86,000	1,500
2016-01-29	148	148	146	147	53,000	1,470
2016-01-28	149	149	143	143	19,000	1,430
2016-01-27	145	148	145	148	35,000	1,480
2016-01-26	144	145	144	144	18,000	1,440
2016-01-25	144	147	144	147	41,000	1,470
2016-01-22	139	144	139	144	29,000	1,440
2016-01-21	142	143	136	136	101,000	1,360
2016-01-20	147	147	142	142	49,000	1,420
2016-01-19	148	148	146	146	17,000	1,460
2016-01-18	142	149	141	146	103,000	1,460
2016-01-15	151	151	146	147	73,000	1,470
2016-01-14	152	152	148	149	80,000	1,490
2016-01-13	151	152	151	152	64,000	1,520
2016-01-12	156	156	151	151	26,000	1,510
2016-01-08	157	158	155	156	25,000	1,560
2016-01-07	160	160	156	157	56,000	1,570
2016-01-06	162	162	158	159	21,000	1,590
2016-01-05	160	162	160	160	20,000	1,600
2016-01-04	160	162	160	160	24,000	1,600

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