6138 ダイジェット工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,894 | 1,894 | 1,881 | 1,882 | 1,000 | 1,882 |
| 2017-12-28 | 1,886 | 1,894 | 1,885 | 1,890 | 1,000 | 1,890 |
| 2017-12-27 | 1,886 | 1,886 | 1,883 | 1,885 | 1,300 | 1,885 |
| 2017-12-26 | 1,887 | 1,889 | 1,875 | 1,885 | 1,400 | 1,885 |
| 2017-12-25 | 1,905 | 1,905 | 1,881 | 1,897 | 3,100 | 1,897 |
| 2017-12-22 | 1,874 | 1,890 | 1,874 | 1,888 | 2,200 | 1,888 |
| 2017-12-21 | 1,880 | 1,880 | 1,866 | 1,874 | 3,100 | 1,874 |
| 2017-12-20 | 1,862 | 1,873 | 1,862 | 1,866 | 1,300 | 1,866 |
| 2017-12-19 | 1,895 | 1,895 | 1,831 | 1,862 | 5,900 | 1,862 |
| 2017-12-18 | 1,908 | 1,909 | 1,896 | 1,896 | 1,200 | 1,896 |
| 2017-12-15 | 1,920 | 1,920 | 1,889 | 1,910 | 1,700 | 1,910 |
| 2017-12-14 | 1,903 | 1,903 | 1,890 | 1,900 | 1,500 | 1,900 |
| 2017-12-13 | 1,872 | 1,900 | 1,852 | 1,891 | 5,500 | 1,891 |
| 2017-12-12 | 1,884 | 1,884 | 1,871 | 1,878 | 3,500 | 1,878 |
| 2017-12-11 | 1,879 | 1,892 | 1,875 | 1,892 | 1,300 | 1,892 |
| 2017-12-08 | 1,868 | 1,908 | 1,868 | 1,879 | 7,000 | 1,879 |
| 2017-12-07 | 1,873 | 1,913 | 1,873 | 1,880 | 3,500 | 1,880 |
| 2017-12-06 | 1,895 | 1,917 | 1,871 | 1,871 | 1,200 | 1,871 |
| 2017-12-05 | 1,865 | 1,915 | 1,865 | 1,905 | 3,400 | 1,905 |
| 2017-12-04 | 1,908 | 1,910 | 1,904 | 1,905 | 8,300 | 1,905 |
| 2017-12-01 | 1,907 | 1,926 | 1,905 | 1,922 | 2,900 | 1,922 |
| 2017-11-30 | 1,906 | 1,924 | 1,906 | 1,917 | 4,200 | 1,917 |
| 2017-11-29 | 1,904 | 1,921 | 1,901 | 1,917 | 2,300 | 1,917 |
| 2017-11-28 | 1,922 | 1,927 | 1,906 | 1,924 | 1,700 | 1,924 |
| 2017-11-27 | 1,925 | 1,927 | 1,915 | 1,927 | 1,800 | 1,927 |
| 2017-11-24 | 1,913 | 1,948 | 1,913 | 1,925 | 2,000 | 1,925 |
| 2017-11-22 | 1,900 | 1,947 | 1,895 | 1,913 | 3,500 | 1,913 |
| 2017-11-21 | 1,890 | 1,899 | 1,880 | 1,899 | 2,400 | 1,899 |
| 2017-11-20 | 1,890 | 1,894 | 1,884 | 1,886 | 2,600 | 1,886 |
| 2017-11-17 | 1,875 | 1,890 | 1,874 | 1,890 | 1,200 | 1,890 |
| 2017-11-16 | 1,880 | 1,880 | 1,874 | 1,874 | 900 | 1,874 |
| 2017-11-15 | 1,915 | 1,915 | 1,876 | 1,880 | 2,100 | 1,880 |
| 2017-11-13 | 1,890 | 1,890 | 1,840 | 1,860 | 1,100 | 1,860 |
| 2017-11-10 | 1,867 | 1,870 | 1,861 | 1,861 | 1,600 | 1,861 |
| 2017-11-09 | 1,850 | 1,867 | 1,850 | 1,867 | 4,500 | 1,867 |
| 2017-11-08 | 1,850 | 1,860 | 1,850 | 1,860 | 900 | 1,860 |
| 2017-11-07 | 1,853 | 1,875 | 1,853 | 1,867 | 2,800 | 1,867 |
| 2017-11-06 | 1,890 | 1,925 | 1,852 | 1,893 | 5,900 | 1,893 |
| 2017-11-02 | 1,894 | 1,894 | 1,871 | 1,889 | 1,900 | 1,889 |
| 2017-11-01 | 1,876 | 1,894 | 1,865 | 1,894 | 4,700 | 1,894 |
| 2017-10-31 | 1,895 | 1,898 | 1,840 | 1,872 | 4,400 | 1,872 |
| 2017-10-30 | 1,889 | 1,900 | 1,855 | 1,895 | 3,900 | 1,895 |
| 2017-10-27 | 1,868 | 1,905 | 1,868 | 1,889 | 1,000 | 1,889 |
| 2017-10-26 | 1,899 | 1,910 | 1,858 | 1,898 | 3,400 | 1,898 |
| 2017-10-25 | 1,915 | 1,922 | 1,902 | 1,909 | 3,600 | 1,909 |
| 2017-10-24 | 1,903 | 1,919 | 1,900 | 1,915 | 2,800 | 1,915 |
| 2017-10-23 | 1,924 | 1,924 | 1,909 | 1,918 | 1,600 | 1,918 |
| 2017-10-20 | 1,901 | 1,903 | 1,884 | 1,893 | 5,600 | 1,893 |
| 2017-10-19 | 1,892 | 1,910 | 1,892 | 1,901 | 4,300 | 1,901 |
| 2017-10-18 | 1,894 | 1,897 | 1,892 | 1,897 | 1,600 | 1,897 |
| 2017-10-17 | 1,936 | 1,936 | 1,909 | 1,912 | 4,000 | 1,912 |
| 2017-10-16 | 1,925 | 1,972 | 1,924 | 1,943 | 9,000 | 1,943 |
| 2017-10-13 | 1,920 | 1,937 | 1,920 | 1,925 | 2,300 | 1,925 |
| 2017-10-12 | 1,920 | 1,940 | 1,920 | 1,920 | 6,500 | 1,920 |
| 2017-10-11 | 1,910 | 1,930 | 1,903 | 1,929 | 7,900 | 1,929 |
| 2017-10-10 | 1,900 | 1,960 | 1,900 | 1,910 | 26,400 | 1,910 |
| 2017-10-06 | 1,863 | 1,884 | 1,859 | 1,880 | 1,500 | 1,880 |
| 2017-10-05 | 1,874 | 1,886 | 1,871 | 1,886 | 600 | 1,886 |
| 2017-10-04 | 1,881 | 1,885 | 1,872 | 1,881 | 1,400 | 1,881 |
| 2017-10-03 | 1,862 | 1,862 | 1,855 | 1,862 | 1,000 | 1,862 |
| 2017-10-02 | 1,884 | 1,884 | 1,855 | 1,862 | 1,200 | 1,862 |
| 2017-09-29 | 1,859 | 1,870 | 1,859 | 1,865 | 1,100 | 1,865 |
| 2017-09-28 | 1,841 | 1,887 | 1,841 | 1,886 | 2,700 | 1,886 |
| 2017-09-27 | 1,900 | 1,900 | 1,833 | 1,840 | 800 | 1,840 |
| 2017-09-26 | 188 | 190 | 187 | 190 | 65,000 | 1,900 |
| 2017-09-25 | 188 | 189 | 188 | 188 | 33,000 | 1,880 |
| 2017-09-22 | 188 | 189 | 187 | 188 | 21,000 | 1,880 |
| 2017-09-21 | 190 | 190 | 187 | 188 | 17,000 | 1,880 |
| 2017-09-20 | 190 | 190 | 189 | 190 | 43,000 | 1,900 |
| 2017-09-19 | 191 | 191 | 188 | 190 | 48,000 | 1,900 |
| 2017-09-15 | 183 | 194 | 183 | 190 | 153,000 | 1,900 |
| 2017-09-14 | 182 | 187 | 180 | 186 | 140,000 | 1,860 |
| 2017-09-13 | 180 | 181 | 180 | 181 | 31,000 | 1,810 |
| 2017-09-12 | 180 | 180 | 177 | 179 | 32,000 | 1,790 |
| 2017-09-11 | 176 | 181 | 176 | 179 | 19,000 | 1,790 |
| 2017-09-08 | 175 | 178 | 175 | 176 | 28,000 | 1,760 |
| 2017-09-07 | 175 | 178 | 175 | 178 | 18,000 | 1,780 |
| 2017-09-06 | 178 | 178 | 174 | 175 | 10,000 | 1,750 |
| 2017-09-05 | 179 | 179 | 175 | 175 | 13,000 | 1,750 |
| 2017-09-04 | 179 | 179 | 177 | 178 | 14,000 | 1,780 |
| 2017-09-01 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2017-08-31 | 178 | 180 | 178 | 180 | 8,000 | 1,800 |
| 2017-08-30 | 180 | 180 | 177 | 178 | 23,000 | 1,780 |
| 2017-08-29 | 180 | 180 | 177 | 177 | 9,000 | 1,770 |
| 2017-08-28 | 180 | 180 | 178 | 180 | 10,000 | 1,800 |
| 2017-08-25 | 180 | 181 | 180 | 180 | 11,000 | 1,800 |
| 2017-08-24 | 181 | 181 | 179 | 179 | 13,000 | 1,790 |
| 2017-08-23 | 180 | 182 | 180 | 180 | 24,000 | 1,800 |
| 2017-08-22 | 177 | 180 | 177 | 180 | 18,000 | 1,800 |
| 2017-08-21 | 177 | 177 | 176 | 176 | 11,000 | 1,760 |
| 2017-08-18 | 176 | 178 | 176 | 176 | 13,000 | 1,760 |
| 2017-08-17 | 179 | 181 | 178 | 179 | 24,000 | 1,790 |
| 2017-08-16 | 180 | 180 | 179 | 179 | 6,000 | 1,790 |
| 2017-08-15 | 177 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2017-08-14 | 177 | 177 | 175 | 176 | 14,000 | 1,760 |
| 2017-08-10 | 177 | 177 | 176 | 177 | 17,000 | 1,770 |
| 2017-08-09 | 180 | 180 | 175 | 177 | 55,000 | 1,770 |
| 2017-08-08 | 182 | 182 | 182 | 182 | 13,000 | 1,820 |
| 2017-08-07 | 181 | 182 | 179 | 182 | 39,000 | 1,820 |
| 2017-08-04 | 183 | 183 | 181 | 183 | 15,000 | 1,830 |
| 2017-08-03 | 184 | 184 | 181 | 183 | 24,000 | 1,830 |
| 2017-08-02 | 185 | 186 | 182 | 182 | 35,000 | 1,820 |
| 2017-08-01 | 183 | 184 | 181 | 184 | 24,000 | 1,840 |
| 2017-07-31 | 180 | 188 | 180 | 184 | 31,000 | 1,840 |
| 2017-07-28 | 188 | 189 | 183 | 183 | 61,000 | 1,830 |
| 2017-07-27 | 185 | 189 | 185 | 188 | 24,000 | 1,880 |
| 2017-07-26 | 189 | 190 | 186 | 188 | 42,000 | 1,880 |
| 2017-07-25 | 193 | 193 | 187 | 187 | 198,000 | 1,870 |
| 2017-07-24 | 187 | 188 | 186 | 188 | 119,000 | 1,880 |
| 2017-07-21 | 183 | 186 | 183 | 186 | 126,000 | 1,860 |
| 2017-07-20 | 180 | 182 | 179 | 182 | 71,000 | 1,820 |
| 2017-07-19 | 176 | 177 | 176 | 177 | 19,000 | 1,770 |
| 2017-07-18 | 179 | 179 | 175 | 176 | 34,000 | 1,760 |
| 2017-07-14 | 178 | 179 | 178 | 178 | 31,000 | 1,780 |
| 2017-07-13 | 176 | 178 | 176 | 178 | 15,000 | 1,780 |
| 2017-07-12 | 176 | 177 | 176 | 176 | 18,000 | 1,760 |
| 2017-07-11 | 177 | 178 | 176 | 176 | 71,000 | 1,760 |
| 2017-07-10 | 176 | 177 | 176 | 176 | 28,000 | 1,760 |
| 2017-07-07 | 175 | 175 | 175 | 175 | 19,000 | 1,750 |
| 2017-07-06 | 176 | 176 | 175 | 175 | 19,000 | 1,750 |
| 2017-07-05 | 175 | 176 | 174 | 175 | 24,000 | 1,750 |
| 2017-07-04 | 177 | 177 | 175 | 175 | 36,000 | 1,750 |
| 2017-07-03 | 174 | 176 | 174 | 175 | 15,000 | 1,750 |
| 2017-06-30 | 175 | 176 | 173 | 173 | 51,000 | 1,730 |
| 2017-06-29 | 176 | 177 | 176 | 177 | 13,000 | 1,770 |
| 2017-06-28 | 175 | 176 | 174 | 175 | 19,000 | 1,750 |
| 2017-06-27 | 173 | 174 | 173 | 174 | 9,000 | 1,740 |
| 2017-06-26 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2017-06-23 | 174 | 175 | 173 | 174 | 21,000 | 1,740 |
| 2017-06-22 | 176 | 176 | 173 | 174 | 37,000 | 1,740 |
| 2017-06-21 | 175 | 176 | 175 | 176 | 8,000 | 1,760 |
| 2017-06-20 | 175 | 176 | 174 | 174 | 18,000 | 1,740 |
| 2017-06-19 | 176 | 176 | 173 | 173 | 14,000 | 1,730 |
| 2017-06-16 | 172 | 174 | 172 | 172 | 14,000 | 1,720 |
| 2017-06-15 | 172 | 172 | 170 | 171 | 100,000 | 1,710 |
| 2017-06-14 | 174 | 174 | 173 | 173 | 14,000 | 1,730 |
| 2017-06-13 | 173 | 173 | 172 | 172 | 10,000 | 1,720 |
| 2017-06-12 | 172 | 173 | 171 | 172 | 30,000 | 1,720 |
| 2017-06-09 | 171 | 173 | 171 | 172 | 96,000 | 1,720 |
| 2017-06-08 | 174 | 175 | 171 | 172 | 79,000 | 1,720 |
| 2017-06-07 | 176 | 176 | 174 | 175 | 24,000 | 1,750 |
| 2017-06-06 | 177 | 179 | 176 | 177 | 37,000 | 1,770 |
| 2017-06-05 | 182 | 182 | 177 | 178 | 34,000 | 1,780 |
| 2017-06-02 | 182 | 184 | 181 | 183 | 66,000 | 1,830 |
| 2017-06-01 | 182 | 183 | 182 | 183 | 14,000 | 1,830 |
| 2017-05-31 | 184 | 184 | 182 | 182 | 8,000 | 1,820 |
| 2017-05-30 | 180 | 182 | 180 | 182 | 7,000 | 1,820 |
| 2017-05-29 | 183 | 183 | 182 | 182 | 8,000 | 1,820 |
| 2017-05-26 | 182 | 183 | 182 | 183 | 10,000 | 1,830 |
| 2017-05-25 | 183 | 183 | 181 | 181 | 35,000 | 1,810 |
| 2017-05-24 | 182 | 183 | 181 | 182 | 26,000 | 1,820 |
| 2017-05-23 | 179 | 181 | 179 | 181 | 14,000 | 1,810 |
| 2017-05-22 | 178 | 181 | 177 | 178 | 26,000 | 1,780 |
| 2017-05-19 | 176 | 176 | 174 | 176 | 10,000 | 1,760 |
| 2017-05-18 | 175 | 176 | 175 | 176 | 19,000 | 1,760 |
| 2017-05-17 | 180 | 180 | 177 | 179 | 6,000 | 1,790 |
| 2017-05-16 | 179 | 179 | 177 | 177 | 8,000 | 1,770 |
| 2017-05-15 | 179 | 180 | 176 | 179 | 27,000 | 1,790 |
| 2017-05-12 | 182 | 182 | 177 | 180 | 27,000 | 1,800 |
| 2017-05-11 | 182 | 182 | 181 | 182 | 35,000 | 1,820 |
| 2017-05-10 | 182 | 182 | 181 | 182 | 27,000 | 1,820 |
| 2017-05-09 | 184 | 184 | 182 | 182 | 10,000 | 1,820 |
| 2017-05-08 | 180 | 183 | 180 | 183 | 33,000 | 1,830 |
| 2017-05-02 | 177 | 181 | 176 | 180 | 30,000 | 1,800 |
| 2017-05-01 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2017-04-28 | 178 | 182 | 178 | 181 | 23,000 | 1,810 |
| 2017-04-27 | 180 | 182 | 178 | 179 | 31,000 | 1,790 |
| 2017-04-26 | 178 | 179 | 176 | 179 | 28,000 | 1,790 |
| 2017-04-25 | 175 | 176 | 174 | 176 | 10,000 | 1,760 |
| 2017-04-24 | 175 | 175 | 174 | 174 | 11,000 | 1,740 |
| 2017-04-21 | 175 | 175 | 173 | 173 | 9,000 | 1,730 |
| 2017-04-20 | 175 | 176 | 173 | 173 | 36,000 | 1,730 |
| 2017-04-19 | 172 | 177 | 169 | 175 | 53,000 | 1,750 |
| 2017-04-18 | 175 | 175 | 173 | 173 | 9,000 | 1,730 |
| 2017-04-17 | 177 | 177 | 173 | 173 | 10,000 | 1,730 |
| 2017-04-14 | 177 | 177 | 176 | 177 | 12,000 | 1,770 |
| 2017-04-13 | 174 | 176 | 172 | 175 | 22,000 | 1,750 |
| 2017-04-12 | 177 | 179 | 172 | 172 | 28,000 | 1,720 |
| 2017-04-11 | 178 | 178 | 172 | 175 | 25,000 | 1,750 |
| 2017-04-10 | 173 | 181 | 173 | 175 | 27,000 | 1,750 |
| 2017-04-07 | 172 | 178 | 172 | 172 | 23,000 | 1,720 |
| 2017-04-06 | 172 | 175 | 172 | 175 | 17,000 | 1,750 |
| 2017-04-05 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 2017-04-04 | 178 | 179 | 172 | 179 | 29,000 | 1,790 |
| 2017-04-03 | 177 | 177 | 176 | 177 | 7,000 | 1,770 |
| 2017-03-31 | 183 | 183 | 177 | 177 | 21,000 | 1,770 |
| 2017-03-30 | 178 | 184 | 178 | 182 | 14,000 | 1,820 |
| 2017-03-29 | 183 | 183 | 178 | 180 | 27,000 | 1,800 |
| 2017-03-28 | 184 | 184 | 174 | 184 | 41,000 | 1,840 |
| 2017-03-27 | 184 | 184 | 180 | 181 | 18,000 | 1,810 |
| 2017-03-24 | 183 | 185 | 183 | 184 | 12,000 | 1,840 |
| 2017-03-23 | 186 | 186 | 182 | 183 | 13,000 | 1,830 |
| 2017-03-22 | 186 | 188 | 183 | 187 | 16,000 | 1,870 |
| 2017-03-21 | 186 | 187 | 185 | 187 | 47,000 | 1,870 |
| 2017-03-17 | 186 | 186 | 185 | 186 | 20,000 | 1,860 |
| 2017-03-16 | 184 | 186 | 184 | 186 | 13,000 | 1,860 |
| 2017-03-15 | 185 | 186 | 184 | 184 | 17,000 | 1,840 |
| 2017-03-14 | 183 | 186 | 183 | 186 | 27,000 | 1,860 |
| 2017-03-13 | 184 | 185 | 182 | 185 | 24,000 | 1,850 |
| 2017-03-10 | 184 | 184 | 184 | 184 | 42,000 | 1,840 |
| 2017-03-09 | 180 | 182 | 179 | 182 | 34,000 | 1,820 |
| 2017-03-08 | 181 | 182 | 181 | 181 | 18,000 | 1,810 |
| 2017-03-07 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2017-03-06 | 184 | 185 | 182 | 184 | 14,000 | 1,840 |
| 2017-03-03 | 183 | 183 | 183 | 183 | 8,000 | 1,830 |
| 2017-03-02 | 184 | 185 | 183 | 184 | 27,000 | 1,840 |
| 2017-03-01 | 183 | 184 | 183 | 184 | 12,000 | 1,840 |
| 2017-02-28 | 183 | 184 | 182 | 183 | 27,000 | 1,830 |
| 2017-02-27 | 182 | 182 | 182 | 182 | 16,000 | 1,820 |
| 2017-02-24 | 183 | 183 | 181 | 181 | 21,000 | 1,810 |
| 2017-02-23 | 181 | 183 | 181 | 183 | 8,000 | 1,830 |
| 2017-02-22 | 182 | 182 | 182 | 182 | 21,000 | 1,820 |
| 2017-02-21 | 181 | 183 | 180 | 182 | 84,000 | 1,820 |
| 2017-02-20 | 183 | 183 | 181 | 183 | 26,000 | 1,830 |
| 2017-02-17 | 183 | 183 | 182 | 183 | 68,000 | 1,830 |
| 2017-02-16 | 182 | 183 | 181 | 182 | 22,000 | 1,820 |
| 2017-02-15 | 183 | 183 | 179 | 183 | 23,000 | 1,830 |
| 2017-02-14 | 181 | 182 | 179 | 181 | 11,000 | 1,810 |
| 2017-02-13 | 183 | 183 | 180 | 180 | 11,000 | 1,800 |
| 2017-02-10 | 175 | 181 | 175 | 180 | 75,000 | 1,800 |
| 2017-02-09 | 177 | 177 | 176 | 176 | 4,000 | 1,760 |
| 2017-02-08 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2017-02-07 | 176 | 176 | 176 | 176 | 7,000 | 1,760 |
| 2017-02-06 | 175 | 177 | 175 | 176 | 12,000 | 1,760 |
| 2017-02-03 | 176 | 178 | 176 | 177 | 13,000 | 1,770 |
| 2017-02-02 | 180 | 182 | 177 | 178 | 30,000 | 1,780 |
| 2017-02-01 | 179 | 179 | 176 | 176 | 33,000 | 1,760 |
| 2017-01-31 | 182 | 182 | 179 | 179 | 37,000 | 1,790 |
| 2017-01-30 | 181 | 182 | 180 | 180 | 38,000 | 1,800 |
| 2017-01-27 | 181 | 181 | 179 | 181 | 26,000 | 1,810 |
| 2017-01-26 | 178 | 180 | 178 | 180 | 22,000 | 1,800 |
| 2017-01-25 | 178 | 179 | 178 | 178 | 35,000 | 1,780 |
| 2017-01-24 | 180 | 180 | 178 | 179 | 18,000 | 1,790 |
| 2017-01-23 | 181 | 181 | 179 | 180 | 25,000 | 1,800 |
| 2017-01-20 | 179 | 181 | 179 | 181 | 29,000 | 1,810 |
| 2017-01-19 | 180 | 180 | 178 | 179 | 5,000 | 1,790 |
| 2017-01-18 | 179 | 179 | 170 | 177 | 46,000 | 1,770 |
| 2017-01-17 | 178 | 180 | 177 | 180 | 39,000 | 1,800 |
| 2017-01-16 | 179 | 180 | 179 | 179 | 21,000 | 1,790 |
| 2017-01-13 | 180 | 181 | 178 | 180 | 16,000 | 1,800 |
| 2017-01-12 | 182 | 182 | 179 | 180 | 31,000 | 1,800 |
| 2017-01-11 | 183 | 184 | 181 | 183 | 39,000 | 1,830 |
| 2017-01-10 | 180 | 183 | 178 | 183 | 81,000 | 1,830 |
| 2017-01-06 | 179 | 181 | 178 | 180 | 36,000 | 1,800 |
| 2017-01-05 | 181 | 181 | 178 | 180 | 43,000 | 1,800 |
| 2017-01-04 | 174 | 182 | 174 | 181 | 73,000 | 1,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
