6138 ダイジェット工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	810	822	810	822	1,900	822
2022-12-29	816	816	808	816	1,600	816
2022-12-28	816	817	811	814	2,000	814
2022-12-27	816	818	815	818	2,300	818
2022-12-26	815	818	815	816	1,100	816
2022-12-23	818	820	814	814	3,000	814
2022-12-22	816	818	816	818	1,400	818
2022-12-21	815	828	815	816	12,100	816
2022-12-20	842	850	822	822	9,500	822
2022-12-19	849	849	834	841	2,500	841
2022-12-16	830	838	823	834	1,300	834
2022-12-15	839	839	832	832	1,500	832
2022-12-14	839	839	830	835	4,400	835
2022-12-13	833	833	824	824	2,500	824
2022-12-12	820	822	820	820	1,700	820
2022-12-09	814	819	814	819	3,300	819
2022-12-08	820	820	812	813	1,500	813
2022-12-07	812	819	812	816	3,000	816
2022-12-06	830	830	812	812	2,600	812
2022-12-05	831	831	829	830	1,200	830
2022-12-02	844	844	830	831	5,100	831
2022-12-01	856	858	835	844	6,800	844
2022-11-30	863	864	856	856	1,200	856
2022-11-29	873	873	860	860	3,500	860
2022-11-28	860	869	858	869	4,000	869
2022-11-25	857	864	852	860	3,500	860
2022-11-24	843	852	840	852	6,100	852
2022-11-22	841	841	833	841	5,800	841
2022-11-21	845	847	837	839	3,300	839
2022-11-18	830	830	822	830	2,900	830
2022-11-17	814	827	813	827	3,000	827
2022-11-16	804	815	802	808	3,500	808
2022-11-15	804	804	796	798	1,300	798
2022-11-14	806	806	796	796	900	796
2022-11-11	810	810	790	801	9,700	801
2022-11-10	805	806	800	801	2,900	801
2022-11-09	819	819	804	804	3,200	804
2022-11-08	814	816	809	816	3,600	816
2022-11-07	829	829	801	807	14,400	807
2022-11-04	799	833	799	815	18,000	815
2022-11-02	803	803	791	792	2,100	792
2022-11-01	805	805	790	790	8,000	790
2022-10-31	803	807	790	792	5,300	792
2022-10-28	818	818	789	789	29,100	789
2022-10-27	828	834	818	818	2,100	818
2022-10-26	825	825	815	816	1,200	816
2022-10-25	812	817	806	813	4,400	813
2022-10-24	815	817	800	802	4,300	802
2022-10-21	839	839	814	815	1,400	815
2022-10-20	834	834	820	824	6,700	824
2022-10-19	836	836	825	834	700	834
2022-10-18	829	835	825	826	2,500	826
2022-10-17	837	841	827	829	1,700	829
2022-10-14	817	843	817	838	3,100	838
2022-10-13	841	843	811	817	7,300	817
2022-10-12	827	841	827	841	3,100	841
2022-10-11	806	827	806	827	4,500	827
2022-10-07	804	807	799	805	5,700	805
2022-10-06	793	808	793	804	3,000	804
2022-10-05	795	802	795	798	2,700	798
2022-10-04	796	796	790	796	2,600	796
2022-10-03	800	801	791	796	1,500	796
2022-09-30	801	802	801	801	1,400	801
2022-09-29	804	806	800	806	2,200	806
2022-09-28	802	804	800	804	3,400	804
2022-09-27	809	809	802	807	2,700	807
2022-09-26	841	841	808	808	7,400	808
2022-09-22	852	855	850	850	2,800	850
2022-09-21	864	864	852	852	2,500	852
2022-09-20	865	872	865	865	3,900	865
2022-09-16	865	869	865	865	1,600	865
2022-09-15	874	874	865	868	3,400	868
2022-09-14	873	879	873	874	1,400	874
2022-09-13	872	877	872	877	1,800	877
2022-09-12	872	876	872	875	1,800	875
2022-09-09	871	874	871	872	2,800	872
2022-09-08	877	877	869	874	3,900	874
2022-09-07	887	887	876	877	2,600	877
2022-09-06	887	893	886	886	2,000	886
2022-09-05	887	906	887	891	1,500	891
2022-09-02	893	898	890	891	2,900	891
2022-09-01	894	899	893	893	2,000	893
2022-08-31	902	902	900	900	600	900
2022-08-30	898	900	898	900	1,300	900
2022-08-29	914	914	900	902	2,800	902
2022-08-26	910	917	910	914	2,300	914
2022-08-25	912	912	906	910	900	910
2022-08-24	898	905	898	905	900	905
2022-08-23	907	913	907	907	1,900	907
2022-08-22	902	907	902	907	2,400	907
2022-08-19	901	905	900	902	1,400	902
2022-08-18	900	905	899	901	1,900	901
2022-08-17	900	908	895	908	2,700	908
2022-08-16	896	905	895	905	1,700	905
2022-08-15	895	900	894	900	1,200	900
2022-08-12	893	897	891	897	1,800	897
2022-08-10	895	896	891	895	2,000	895
2022-08-09	893	899	890	895	2,100	895
2022-08-08	895	902	890	896	7,400	896
2022-08-05	905	915	905	910	2,500	910
2022-08-04	910	911	905	908	1,700	908
2022-08-03	908	908	902	903	2,700	903
2022-08-02	902	906	900	900	1,500	900
2022-08-01	906	911	901	905	3,500	905
2022-07-29	902	910	902	905	2,000	905
2022-07-28	912	916	907	907	2,900	907
2022-07-27	915	917	914	914	1,700	914
2022-07-26	911	925	911	924	1,600	924
2022-07-25	930	930	910	917	8,300	917
2022-07-22	929	933	929	930	3,900	930
2022-07-21	928	937	928	929	6,300	929
2022-07-20	926	940	926	928	5,200	928
2022-07-19	934	934	920	924	1,400	924
2022-07-15	921	924	919	919	2,000	919
2022-07-14	928	939	922	928	2,800	928
2022-07-13	924	924	913	913	4,300	913
2022-07-12	909	911	908	909	4,100	909
2022-07-11	910	912	906	908	3,500	908
2022-07-08	905	911	905	906	3,200	906
2022-07-07	899	909	899	905	900	905
2022-07-06	900	904	894	900	1,700	900
2022-07-05	908	910	898	909	2,500	909
2022-07-04	920	920	910	910	1,500	910
2022-07-01	901	903	899	899	2,000	899
2022-06-30	913	918	904	904	5,000	904
2022-06-29	925	938	923	923	1,800	923
2022-06-28	944	944	920	940	1,900	940
2022-06-27	952	952	929	929	1,800	929
2022-06-24	953	968	952	952	1,300	952
2022-06-23	969	969	952	952	2,000	952
2022-06-22	924	943	924	943	2,100	943
2022-06-21	917	924	917	924	1,700	924
2022-06-20	914	917	913	917	1,900	917
2022-06-17	911	912	911	912	700	912
2022-06-16	918	922	918	922	900	922
2022-06-15	932	933	918	918	1,600	918
2022-06-14	935	949	934	937	1,000	937
2022-06-13	931	948	922	948	1,300	948
2022-06-10	935	945	930	930	2,400	930
2022-06-09	930	943	930	935	1,400	935
2022-06-08	918	931	918	929	2,400	929
2022-06-07	917	917	910	916	500	916
2022-06-06	905	917	905	916	1,100	916
2022-06-03	908	912	908	910	1,600	910
2022-06-02	904	910	900	907	1,100	907
2022-06-01	910	910	902	909	800	909
2022-05-31	915	915	907	911	1,100	911
2022-05-30	909	912	905	905	3,800	905
2022-05-27	909	909	896	904	1,500	904
2022-05-26	898	905	898	903	2,300	903
2022-05-25	893	898	893	898	2,400	898
2022-05-24	895	899	890	893	2,400	893
2022-05-23	914	914	896	900	1,400	900
2022-05-20	929	930	890	890	13,400	890
2022-05-19	926	929	925	928	900	928
2022-05-18	937	946	933	938	1,400	938
2022-05-17	940	940	937	937	1,200	937
2022-05-16	963	963	938	955	2,200	955
2022-05-13	938	957	938	948	2,800	948
2022-05-12	953	953	938	938	1,500	938
2022-05-11	940	942	939	942	600	942
2022-05-10	942	951	942	942	1,100	942
2022-05-09	957	957	942	942	1,400	942
2022-05-06	956	970	956	958	600	958
2022-05-02	964	967	961	961	1,500	961
2022-04-28	1,000	1,000	973	980	1,600	980
2022-04-27	960	970	960	970	3,600	970
2022-04-26	-	-	-	953	-	953
2022-04-25	965	965	953	953	1,400	953
2022-04-22	953	961	953	953	1,600	953
2022-04-21	950	960	950	953	1,100	953
2022-04-20	944	965	941	947	5,000	947
2022-04-19	943	958	943	943	2,600	943
2022-04-18	961	961	942	943	3,300	943
2022-04-15	951	954	938	943	1,500	943
2022-04-14	954	954	934	936	6,400	936
2022-04-13	952	966	951	954	5,000	954
2022-04-12	976	976	960	960	5,900	960
2022-04-11	1,015	1,036	973	976	5,300	976
2022-04-08	1,009	1,037	1,009	1,015	1,700	1,015
2022-04-07	1,006	1,026	1,006	1,022	2,500	1,022
2022-04-06	1,040	1,043	1,031	1,036	3,500	1,036
2022-04-05	1,050	1,050	998	1,042	5,600	1,042
2022-04-04	1,081	1,081	1,044	1,050	2,600	1,050
2022-04-01	1,090	1,103	1,072	1,081	2,400	1,081
2022-03-31	1,091	1,120	1,069	1,069	7,000	1,069
2022-03-30	1,138	1,138	1,048	1,091	10,000	1,091
2022-03-29	1,151	1,157	1,148	1,153	6,200	1,153
2022-03-28	1,253	1,253	1,151	1,151	38,800	1,151
2022-03-25	1,221	1,343	1,161	1,343	75,900	1,343
2022-03-24	1,033	1,043	1,033	1,043	1,800	1,043
2022-03-23	1,030	1,033	1,027	1,033	1,600	1,033
2022-03-22	1,009	1,021	1,009	1,020	2,000	1,020
2022-03-18	991	1,009	991	1,009	700	1,009
2022-03-17	983	994	983	994	1,500	994
2022-03-16	970	970	955	965	2,200	965
2022-03-15	986	986	980	983	1,400	983
2022-03-14	951	957	950	956	600	956
2022-03-11	943	950	943	950	1,500	950
2022-03-10	950	950	937	943	2,700	943
2022-03-09	959	959	921	921	1,300	921
2022-03-08	929	929	929	929	600	929
2022-03-07	953	953	922	922	1,200	922
2022-03-04	961	961	945	945	1,100	945
2022-03-03	971	971	961	961	500	961
2022-03-02	965	966	960	960	700	960
2022-03-01	989	989	965	965	1,300	965
2022-02-28	999	999	989	989	3,100	989
2022-02-25	993	999	993	998	1,300	998
2022-02-24	1,007	1,007	991	991	3,300	991
2022-02-22	1,012	1,014	1,007	1,007	600	1,007
2022-02-21	1,005	1,035	1,005	1,005	1,600	1,005
2022-02-18	1,023	1,024	1,003	1,005	1,800	1,005
2022-02-17	1,034	1,055	1,024	1,024	2,100	1,024
2022-02-16	986	1,034	986	1,034	4,700	1,034
2022-02-15	1,022	1,025	1,012	1,016	4,100	1,016
2022-02-14	1,025	1,025	1,010	1,015	1,600	1,015
2022-02-10	1,009	1,027	1,009	1,025	2,200	1,025
2022-02-09	1,010	1,010	1,009	1,009	700	1,009
2022-02-08	-	-	-	985	-	985
2022-02-07	969	985	969	985	1,800	985
2022-02-04	999	999	984	984	1,100	984
2022-02-03	999	999	987	987	600	987
2022-02-02	999	1,000	999	999	400	999
2022-02-01	1,010	1,010	985	988	700	988
2022-01-31	1,020	1,020	1,006	1,010	1,100	1,010
2022-01-28	956	1,021	956	1,021	3,000	1,021
2022-01-27	1,058	1,058	1,001	1,001	3,400	1,001
2022-01-26	988	1,005	988	1,000	700	1,000
2022-01-25	1,007	1,007	983	988	3,800	988
2022-01-24	966	996	963	977	2,000	977
2022-01-21	962	962	962	962	500	962
2022-01-20	960	965	960	962	700	962
2022-01-19	960	960	960	960	1,200	960
2022-01-18	967	967	960	967	600	967
2022-01-17	972	972	956	967	1,000	967
2022-01-14	976	977	963	977	900	977
2022-01-13	982	982	967	974	1,200	974
2022-01-12	963	982	963	982	1,200	982
2022-01-11	963	963	952	960	1,500	960
2022-01-07	961	961	953	960	1,200	960
2022-01-06	952	957	951	951	1,000	951
2022-01-05	950	953	949	952	1,500	952
2022-01-04	950	950	945	950	1,400	950

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