ダイジェット工業(6138)の株価時系列情報
ダイジェット工業(6138)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 420 | 420 | 415 | 415 | 5,000 |
1995/12/28 | 430 | 430 | 427 | 427 | 7,000 |
1995/12/27 | 410 | 425 | 410 | 425 | 52,000 |
1995/12/26 | 410 | 410 | 410 | 410 | 21,000 |
1995/12/25 | 410 | 410 | 410 | 410 | 5,000 |
1995/12/22 | 418 | 418 | 405 | 405 | 15,000 |
1995/12/21 | 406 | 420 | 406 | 420 | 23,000 |
1995/12/20 | 400 | 405 | 400 | 405 | 29,000 |
1995/12/19 | 405 | 405 | 395 | 395 | 20,000 |
1995/12/18 | 405 | 410 | 400 | 410 | 22,000 |
1995/12/15 | 401 | 404 | 400 | 400 | 39,000 |
1995/12/14 | 409 | 409 | 400 | 400 | 22,000 |
1995/12/13 | 405 | 409 | 405 | 409 | 4,000 |
1995/12/12 | 412 | 412 | 400 | 400 | 33,000 |
1995/12/11 | 400 | 410 | 400 | 408 | 21,000 |
1995/12/08 | 380 | 397 | 380 | 397 | 33,000 |
1995/12/07 | 380 | 385 | 380 | 385 | 16,000 |
1995/12/06 | 377 | 382 | 377 | 380 | 16,000 |
1995/12/05 | 380 | 380 | 366 | 367 | 19,000 |
1995/12/04 | 376 | 380 | 375 | 375 | 34,000 |
1995/12/01 | 365 | 375 | 365 | 375 | 34,000 |
1995/11/30 | 351 | 365 | 351 | 365 | 22,000 |
1995/11/29 | 350 | 350 | 350 | 350 | 4,000 |
1995/11/28 | 340 | 340 | 336 | 336 | 72,000 |
1995/11/27 | 337 | 340 | 336 | 339 | 89,000 |
1995/11/24 | 350 | 353 | 316 | 325 | 60,000 |
1995/11/22 | 353 | 355 | 350 | 350 | 38,000 |
1995/11/21 | 355 | 355 | 350 | 355 | 36,000 |
1995/11/20 | 351 | 355 | 350 | 354 | 64,000 |
1995/11/17 | 355 | 360 | 350 | 350 | 36,000 |
1995/11/16 | 363 | 363 | 360 | 360 | 2,000 |
1995/11/15 | 373 | 373 | 363 | 363 | 23,000 |
1995/11/14 | 379 | 379 | 370 | 375 | 3,000 |
1995/11/13 | 385 | 385 | 384 | 384 | 15,000 |
1995/11/10 | 390 | 390 | 385 | 385 | 18,000 |
1995/11/09 | 384 | 384 | 380 | 383 | 8,000 |
1995/11/08 | 364 | 379 | 364 | 379 | 8,000 |
1995/11/07 | 365 | 365 | 362 | 362 | 5,000 |
1995/11/06 | 365 | 365 | 365 | 365 | 3,000 |
1995/11/02 | 360 | 360 | 360 | 360 | 3,000 |
1995/10/30 | 365 | 365 | 360 | 360 | 6,000 |
1995/10/27 | 360 | 361 | 360 | 360 | 15,000 |
1995/10/26 | 375 | 375 | 375 | 375 | 15,000 |
1995/10/25 | 380 | 385 | 380 | 385 | 7,000 |
1995/10/24 | 375 | 375 | 375 | 375 | 1,000 |
1995/10/23 | 380 | 380 | 376 | 376 | 4,000 |
1995/10/20 | 380 | 395 | 380 | 390 | 29,000 |
1995/10/19 | 377 | 377 | 377 | 377 | 6,000 |
1995/10/17 | 378 | 378 | 377 | 377 | 2,000 |
1995/10/16 | 380 | 380 | 379 | 379 | 3,000 |
1995/10/13 | 380 | 380 | 380 | 380 | 4,000 |
1995/10/12 | 386 | 386 | 386 | 386 | 2,000 |
1995/10/11 | 380 | 380 | 376 | 376 | 24,000 |
1995/10/09 | 380 | 390 | 380 | 380 | 15,000 |
1995/10/06 | 371 | 376 | 371 | 375 | 17,000 |
1995/10/05 | 396 | 396 | 386 | 386 | 12,000 |
1995/10/04 | 385 | 398 | 385 | 396 | 82,000 |
1995/10/03 | 398 | 398 | 385 | 385 | 7,000 |
1995/10/02 | 399 | 399 | 398 | 399 | 14,000 |
1995/09/29 | 400 | 400 | 400 | 400 | 5,000 |
1995/09/28 | 400 | 400 | 399 | 399 | 46,000 |
1995/09/27 | 394 | 400 | 394 | 399 | 24,000 |
1995/09/26 | 389 | 389 | 389 | 389 | 1,000 |
1995/09/25 | 396 | 396 | 396 | 396 | 4,000 |
1995/09/22 | 406 | 406 | 395 | 397 | 38,000 |
1995/09/21 | 407 | 407 | 402 | 402 | 11,000 |
1995/09/20 | 405 | 413 | 405 | 406 | 70,000 |
1995/09/19 | 405 | 405 | 396 | 400 | 15,000 |
1995/09/18 | 400 | 404 | 398 | 404 | 49,000 |
1995/09/14 | 391 | 400 | 391 | 400 | 12,000 |
1995/09/13 | 390 | 390 | 387 | 387 | 15,000 |
1995/09/12 | 391 | 395 | 390 | 390 | 19,000 |
1995/09/11 | 390 | 390 | 389 | 390 | 19,000 |
1995/09/08 | 387 | 390 | 387 | 390 | 7,000 |
1995/09/06 | 397 | 397 | 397 | 397 | 1,000 |
1995/09/05 | 397 | 397 | 397 | 397 | 1,000 |
1995/09/04 | 401 | 401 | 401 | 401 | 2,000 |
1995/09/01 | 401 | 401 | 401 | 401 | 6,000 |
1995/08/31 | 406 | 406 | 406 | 406 | 2,000 |
1995/08/30 | 396 | 401 | 396 | 401 | 16,000 |
1995/08/29 | 391 | 391 | 390 | 390 | 19,000 |
1995/08/28 | 392 | 392 | 390 | 390 | 8,000 |
1995/08/25 | 394 | 394 | 392 | 392 | 12,000 |
1995/08/24 | 394 | 394 | 392 | 392 | 6,000 |
1995/08/23 | 397 | 397 | 392 | 392 | 11,000 |
1995/08/22 | 403 | 403 | 402 | 402 | 25,000 |
1995/08/21 | 400 | 409 | 400 | 409 | 30,000 |
1995/08/18 | 399 | 404 | 396 | 396 | 7,000 |
1995/08/17 | 401 | 404 | 400 | 404 | 4,000 |
1995/08/16 | 391 | 411 | 391 | 411 | 30,000 |
1995/08/15 | 400 | 400 | 389 | 390 | 10,000 |
1995/08/11 | 387 | 390 | 387 | 390 | 3,000 |
1995/08/10 | 386 | 386 | 385 | 385 | 14,000 |
1995/08/09 | 385 | 385 | 385 | 385 | 3,000 |
1995/08/04 | 386 | 395 | 386 | 395 | 6,000 |
1995/08/03 | 380 | 380 | 380 | 380 | 5,000 |
1995/08/02 | 380 | 380 | 380 | 380 | 1,000 |
1995/08/01 | 395 | 395 | 380 | 380 | 19,000 |
1995/07/31 | 380 | 395 | 380 | 395 | 3,000 |
1995/07/28 | 390 | 390 | 390 | 390 | 12,000 |
1995/07/27 | 381 | 381 | 381 | 381 | 1,000 |
1995/07/26 | 380 | 385 | 380 | 380 | 13,000 |
1995/07/21 | 365 | 365 | 365 | 365 | 2,000 |
1995/07/20 | 370 | 370 | 365 | 365 | 6,000 |
1995/07/19 | 370 | 370 | 370 | 370 | 1,000 |
1995/07/18 | 380 | 380 | 376 | 376 | 2,000 |
1995/07/17 | 375 | 375 | 375 | 375 | 7,000 |
1995/07/14 | 375 | 375 | 375 | 375 | 4,000 |
1995/07/13 | 375 | 380 | 375 | 375 | 19,000 |
1995/07/12 | 371 | 375 | 371 | 375 | 2,000 |
1995/07/11 | 375 | 375 | 370 | 370 | 8,000 |
1995/07/10 | 375 | 375 | 375 | 375 | 1,000 |
1995/07/07 | 340 | 350 | 340 | 350 | 4,000 |
1995/07/05 | 340 | 340 | 340 | 340 | 1,000 |
1995/07/04 | 340 | 340 | 335 | 335 | 4,000 |
1995/07/03 | 340 | 340 | 340 | 340 | 4,000 |
1995/06/30 | 340 | 360 | 340 | 360 | 16,000 |
1995/06/29 | 330 | 330 | 330 | 330 | 1,000 |
1995/06/28 | 320 | 330 | 320 | 330 | 4,000 |
1995/06/27 | 321 | 321 | 320 | 320 | 5,000 |
1995/06/26 | 320 | 320 | 320 | 320 | 9,000 |
1995/06/22 | 300 | 300 | 300 | 300 | 14,000 |
1995/06/21 | 300 | 300 | 300 | 300 | 6,000 |
1995/06/20 | 301 | 305 | 300 | 300 | 13,000 |
1995/06/19 | 284 | 290 | 284 | 290 | 9,000 |
1995/06/15 | 289 | 289 | 289 | 289 | 3,000 |
1995/06/14 | 290 | 290 | 290 | 290 | 5,000 |
1995/06/13 | 286 | 286 | 283 | 283 | 3,000 |
1995/06/12 | 286 | 286 | 286 | 286 | 7,000 |
1995/06/09 | 286 | 286 | 286 | 286 | 4,000 |
1995/06/08 | 296 | 296 | 290 | 291 | 5,000 |
1995/06/07 | 306 | 306 | 301 | 301 | 4,000 |
1995/06/06 | 306 | 306 | 306 | 306 | 1,000 |
1995/06/05 | 302 | 303 | 302 | 303 | 2,000 |
1995/06/02 | 306 | 306 | 301 | 301 | 14,000 |
1995/06/01 | 306 | 306 | 306 | 306 | 1,000 |
1995/05/31 | 320 | 320 | 320 | 320 | 1,000 |
1995/05/30 | 325 | 325 | 325 | 325 | 3,000 |
1995/05/26 | 330 | 330 | 330 | 330 | 2,000 |
1995/05/25 | 356 | 356 | 355 | 355 | 3,000 |
1995/05/22 | 370 | 370 | 370 | 370 | 31,000 |
1995/05/17 | 369 | 369 | 369 | 369 | 1,000 |
1995/05/16 | 370 | 370 | 370 | 370 | 9,000 |
1995/05/15 | 380 | 380 | 380 | 380 | 1,000 |
1995/05/12 | 383 | 383 | 383 | 383 | 1,000 |
1995/05/10 | 389 | 389 | 383 | 383 | 2,000 |
1995/05/09 | 387 | 390 | 387 | 390 | 2,000 |
1995/05/08 | 398 | 402 | 398 | 402 | 3,000 |
1995/05/02 | 403 | 403 | 403 | 403 | 1,000 |
1995/04/27 | 404 | 404 | 404 | 404 | 2,000 |
1995/04/26 | 404 | 404 | 404 | 404 | 24,000 |
1995/04/25 | 401 | 409 | 401 | 409 | 8,000 |
1995/04/24 | 406 | 406 | 401 | 401 | 6,000 |
1995/04/21 | 406 | 406 | 406 | 406 | 5,000 |
1995/04/20 | 401 | 401 | 401 | 401 | 28,000 |
1995/04/18 | 405 | 406 | 405 | 406 | 3,000 |
1995/04/17 | 406 | 406 | 406 | 406 | 2,000 |
1995/04/14 | 406 | 406 | 405 | 405 | 4,000 |
1995/04/13 | 406 | 406 | 406 | 406 | 2,000 |
1995/04/12 | 408 | 408 | 408 | 408 | 2,000 |
1995/04/11 | 410 | 410 | 410 | 410 | 4,000 |
1995/04/10 | 395 | 395 | 395 | 395 | 4,000 |
1995/04/07 | 400 | 400 | 390 | 390 | 8,000 |
1995/04/06 | 400 | 400 | 400 | 400 | 4,000 |
1995/04/05 | 391 | 391 | 390 | 390 | 5,000 |
1995/04/04 | 384 | 384 | 384 | 384 | 6,000 |
1995/04/03 | 399 | 399 | 399 | 399 | 6,000 |
1995/03/31 | 406 | 410 | 406 | 409 | 45,000 |
1995/03/30 | 409 | 409 | 405 | 406 | 51,000 |
1995/03/29 | 410 | 410 | 410 | 410 | 20,000 |
1995/03/28 | 405 | 409 | 400 | 405 | 23,000 |
1995/03/27 | 385 | 400 | 385 | 400 | 14,000 |
1995/03/24 | 381 | 383 | 381 | 383 | 22,000 |
1995/03/23 | 380 | 381 | 380 | 381 | 7,000 |
1995/03/22 | 372 | 380 | 372 | 380 | 16,000 |
1995/03/20 | 370 | 371 | 370 | 371 | 23,000 |
1995/03/17 | 370 | 370 | 370 | 370 | 1,000 |
1995/03/13 | 382 | 383 | 382 | 382 | 14,000 |
1995/03/10 | 383 | 383 | 383 | 383 | 15,000 |
1995/03/09 | 383 | 384 | 383 | 384 | 5,000 |
1995/03/08 | 385 | 385 | 385 | 385 | 8,000 |
1995/03/07 | 385 | 385 | 385 | 385 | 11,000 |
1995/03/06 | 383 | 383 | 383 | 383 | 4,000 |
1995/03/03 | 385 | 385 | 385 | 385 | 1,000 |
1995/03/02 | 383 | 385 | 383 | 385 | 6,000 |
1995/03/01 | 380 | 380 | 380 | 380 | 8,000 |
1995/02/28 | 387 | 387 | 371 | 371 | 4,000 |
1995/02/27 | 396 | 396 | 390 | 390 | 16,000 |
1995/02/24 | 400 | 400 | 400 | 400 | 5,000 |
1995/02/23 | 400 | 400 | 400 | 400 | 9,000 |
1995/02/22 | 400 | 400 | 400 | 400 | 5,000 |
1995/02/21 | 400 | 400 | 400 | 400 | 2,000 |
1995/02/20 | 391 | 391 | 391 | 391 | 2,000 |
1995/02/17 | 387 | 387 | 387 | 387 | 2,000 |
1995/02/16 | 394 | 394 | 394 | 394 | 1,000 |
1995/02/15 | 387 | 387 | 387 | 387 | 6,000 |
1995/02/14 | 387 | 387 | 387 | 387 | 6,000 |
1995/02/10 | 376 | 382 | 376 | 382 | 8,000 |
1995/02/09 | 376 | 376 | 376 | 376 | 1,000 |
1995/02/07 | 375 | 380 | 370 | 370 | 24,000 |
1995/02/06 | 380 | 380 | 372 | 375 | 58,000 |
1995/02/03 | 375 | 375 | 374 | 374 | 44,000 |
1995/02/02 | 390 | 390 | 384 | 385 | 40,000 |
1995/02/01 | 400 | 400 | 394 | 394 | 64,000 |
1995/01/31 | 403 | 405 | 400 | 404 | 67,000 |
1995/01/30 | 406 | 406 | 405 | 405 | 15,000 |
1995/01/27 | 421 | 421 | 421 | 421 | 3,000 |
1995/01/26 | 435 | 435 | 430 | 430 | 15,000 |
1995/01/25 | 434 | 440 | 434 | 440 | 29,000 |
1995/01/23 | 446 | 446 | 446 | 446 | 18,000 |
1995/01/20 | 446 | 446 | 446 | 446 | 8,000 |
1995/01/19 | 448 | 448 | 448 | 448 | 3,000 |
1995/01/13 | 447 | 447 | 446 | 446 | 7,000 |
1995/01/12 | 436 | 445 | 436 | 441 | 12,000 |
1995/01/11 | 435 | 435 | 430 | 435 | 14,000 |
1995/01/10 | 444 | 444 | 444 | 444 | 5,000 |
1995/01/06 | 446 | 446 | 446 | 446 | 3,000 |
1995/01/05 | 453 | 453 | 453 | 453 | 9,000 |
1995/01/04 | 453 | 453 | 453 | 453 | 1,000 |