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 |
---|---|---|---|---|---|
2011/12/30 | 141 | 141 | 141 | 141 | 2,000 |
2011/12/29 | 140 | 140 | 140 | 140 | 4,000 |
2011/12/28 | 140 | 141 | 140 | 140 | 5,000 |
2011/12/27 | 143 | 143 | 140 | 140 | 9,000 |
2011/12/26 | 142 | 142 | 137 | 141 | 22,000 |
2011/12/22 | 142 | 145 | 142 | 143 | 19,000 |
2011/12/21 | 147 | 147 | 143 | 143 | 18,000 |
2011/12/20 | 144 | 147 | 142 | 147 | 32,000 |
2011/12/19 | 143 | 145 | 142 | 144 | 24,000 |
2011/12/16 | 152 | 152 | 147 | 147 | 17,000 |
2011/12/15 | 151 | 151 | 147 | 150 | 48,000 |
2011/12/14 | 150 | 164 | 150 | 152 | 289,000 |
2011/12/13 | 145 | 147 | 145 | 147 | 24,000 |
2011/12/12 | 142 | 146 | 142 | 145 | 19,000 |
2011/12/09 | 139 | 140 | 139 | 140 | 31,000 |
2011/12/08 | 139 | 139 | 138 | 139 | 13,000 |
2011/12/07 | 141 | 141 | 139 | 139 | 8,000 |
2011/12/06 | 143 | 143 | 136 | 139 | 35,000 |
2011/12/05 | 145 | 145 | 141 | 143 | 7,000 |
2011/12/02 | 145 | 145 | 145 | 145 | 1,000 |
2011/12/01 | 145 | 149 | 140 | 148 | 20,000 |
2011/11/30 | 0 | 0 | 0 | 145 | 0 |
2011/11/29 | 145 | 145 | 145 | 145 | 11,000 |
2011/11/28 | 144 | 145 | 143 | 145 | 4,000 |
2011/11/25 | 144 | 144 | 143 | 143 | 23,000 |
2011/11/24 | 134 | 139 | 134 | 134 | 19,000 |
2011/11/22 | 136 | 137 | 134 | 134 | 13,000 |
2011/11/21 | 132 | 133 | 132 | 133 | 15,000 |
2011/11/18 | 134 | 134 | 132 | 132 | 9,000 |
2011/11/17 | 136 | 136 | 135 | 135 | 15,000 |
2011/11/16 | 135 | 138 | 135 | 136 | 8,000 |
2011/11/15 | 140 | 140 | 138 | 138 | 35,000 |
2011/11/14 | 139 | 140 | 138 | 140 | 6,000 |
2011/11/11 | 139 | 139 | 137 | 138 | 9,000 |
2011/11/10 | 139 | 141 | 139 | 140 | 22,000 |
2011/11/09 | 140 | 143 | 139 | 143 | 12,000 |
2011/11/08 | 143 | 143 | 141 | 141 | 7,000 |
2011/11/07 | 144 | 144 | 141 | 143 | 6,000 |
2011/11/04 | 142 | 142 | 142 | 142 | 4,000 |
2011/11/02 | 142 | 142 | 141 | 142 | 13,000 |
2011/11/01 | 142 | 144 | 142 | 142 | 14,000 |
2011/10/31 | 150 | 150 | 141 | 146 | 26,000 |
2011/10/28 | 145 | 145 | 143 | 145 | 26,000 |
2011/10/27 | 143 | 144 | 141 | 144 | 12,000 |
2011/10/26 | 144 | 144 | 144 | 144 | 4,000 |
2011/10/25 | 143 | 144 | 143 | 144 | 2,000 |
2011/10/24 | 143 | 145 | 142 | 143 | 14,000 |
2011/10/21 | 148 | 148 | 140 | 143 | 27,000 |
2011/10/20 | 143 | 148 | 142 | 148 | 20,000 |
2011/10/19 | 143 | 143 | 140 | 142 | 26,000 |
2011/10/18 | 143 | 144 | 141 | 143 | 18,000 |
2011/10/17 | 146 | 146 | 143 | 143 | 14,000 |
2011/10/14 | 146 | 146 | 145 | 145 | 10,000 |
2011/10/13 | 146 | 146 | 145 | 146 | 19,000 |
2011/10/12 | 146 | 146 | 144 | 146 | 14,000 |
2011/10/11 | 147 | 149 | 147 | 148 | 19,000 |
2011/10/07 | 146 | 148 | 144 | 147 | 18,000 |
2011/10/06 | 147 | 147 | 146 | 147 | 21,000 |
2011/10/05 | 148 | 148 | 147 | 147 | 9,000 |
2011/10/04 | 148 | 148 | 146 | 147 | 4,000 |
2011/10/03 | 153 | 153 | 153 | 153 | 1,000 |
2011/09/30 | 153 | 158 | 148 | 158 | 14,000 |
2011/09/29 | 150 | 153 | 149 | 153 | 12,000 |
2011/09/28 | 153 | 153 | 148 | 152 | 17,000 |
2011/09/27 | 142 | 144 | 142 | 144 | 15,000 |
2011/09/26 | 148 | 148 | 139 | 140 | 25,000 |
2011/09/22 | 150 | 150 | 148 | 148 | 16,000 |
2011/09/21 | 150 | 150 | 150 | 150 | 4,000 |
2011/09/20 | 150 | 150 | 150 | 150 | 25,000 |
2011/09/16 | 149 | 150 | 147 | 150 | 19,000 |
2011/09/15 | 146 | 147 | 146 | 147 | 6,000 |
2011/09/14 | 147 | 147 | 145 | 146 | 28,000 |
2011/09/13 | 145 | 147 | 145 | 146 | 24,000 |
2011/09/12 | 149 | 149 | 148 | 148 | 11,000 |
2011/09/09 | 144 | 149 | 143 | 149 | 61,000 |
2011/09/08 | 148 | 151 | 145 | 147 | 10,000 |
2011/09/07 | 144 | 150 | 144 | 149 | 18,000 |
2011/09/06 | 147 | 148 | 138 | 144 | 73,000 |
2011/09/05 | 151 | 152 | 147 | 152 | 11,000 |
2011/09/02 | 151 | 151 | 148 | 150 | 21,000 |
2011/09/01 | 151 | 154 | 150 | 151 | 102,000 |
2011/08/31 | 149 | 152 | 149 | 151 | 23,000 |
2011/08/30 | 152 | 152 | 146 | 150 | 18,000 |
2011/08/29 | 143 | 152 | 143 | 152 | 16,000 |
2011/08/26 | 146 | 146 | 139 | 142 | 23,000 |
2011/08/25 | 142 | 147 | 142 | 142 | 8,000 |
2011/08/24 | 146 | 146 | 139 | 142 | 23,000 |
2011/08/23 | 150 | 150 | 145 | 146 | 44,000 |
2011/08/22 | 152 | 152 | 146 | 146 | 21,000 |
2011/08/19 | 147 | 147 | 144 | 145 | 24,000 |
2011/08/18 | 150 | 150 | 148 | 148 | 14,000 |
2011/08/17 | 150 | 152 | 149 | 149 | 20,000 |
2011/08/16 | 151 | 151 | 144 | 150 | 31,000 |
2011/08/15 | 147 | 148 | 147 | 148 | 17,000 |
2011/08/12 | 141 | 144 | 140 | 144 | 19,000 |
2011/08/11 | 140 | 142 | 140 | 140 | 20,000 |
2011/08/10 | 143 | 145 | 141 | 142 | 34,000 |
2011/08/09 | 134 | 139 | 129 | 139 | 68,000 |
2011/08/08 | 143 | 146 | 138 | 138 | 108,000 |
2011/08/05 | 146 | 149 | 146 | 148 | 44,000 |
2011/08/04 | 154 | 158 | 153 | 157 | 31,000 |
2011/08/03 | 154 | 154 | 151 | 153 | 106,000 |
2011/08/02 | 165 | 167 | 158 | 158 | 337,000 |
2011/08/01 | 161 | 170 | 161 | 166 | 499,000 |
2011/07/29 | 160 | 163 | 159 | 161 | 50,000 |
2011/07/28 | 157 | 160 | 157 | 160 | 26,000 |
2011/07/27 | 157 | 160 | 157 | 159 | 41,000 |
2011/07/26 | 161 | 163 | 159 | 160 | 59,000 |
2011/07/25 | 164 | 164 | 162 | 164 | 18,000 |
2011/07/22 | 162 | 163 | 160 | 163 | 25,000 |
2011/07/21 | 165 | 166 | 157 | 163 | 70,000 |
2011/07/20 | 165 | 166 | 162 | 166 | 69,000 |
2011/07/19 | 168 | 168 | 164 | 165 | 54,000 |
2011/07/15 | 169 | 169 | 164 | 168 | 102,000 |
2011/07/14 | 174 | 174 | 170 | 172 | 91,000 |
2011/07/13 | 176 | 177 | 170 | 175 | 462,000 |
2011/07/12 | 172 | 180 | 165 | 172 | 1,397,000 |
2011/07/11 | 151 | 152 | 151 | 152 | 21,000 |
2011/07/08 | 150 | 151 | 148 | 151 | 20,000 |
2011/07/07 | 150 | 150 | 148 | 148 | 16,000 |
2011/07/06 | 149 | 150 | 149 | 150 | 17,000 |
2011/07/05 | 148 | 150 | 148 | 150 | 12,000 |
2011/07/04 | 148 | 150 | 147 | 148 | 35,000 |
2011/07/01 | 152 | 152 | 148 | 148 | 42,000 |
2011/06/30 | 149 | 151 | 146 | 151 | 105,000 |
2011/06/29 | 146 | 149 | 143 | 148 | 84,000 |
2011/06/28 | 145 | 147 | 145 | 145 | 35,000 |
2011/06/27 | 146 | 146 | 142 | 146 | 7,000 |
2011/06/24 | 146 | 147 | 145 | 146 | 12,000 |
2011/06/23 | 146 | 149 | 144 | 146 | 25,000 |
2011/06/22 | 138 | 146 | 138 | 146 | 36,000 |
2011/06/21 | 142 | 146 | 137 | 138 | 63,000 |
2011/06/20 | 133 | 140 | 133 | 140 | 60,000 |
2011/06/17 | 134 | 134 | 132 | 133 | 11,000 |
2011/06/16 | 132 | 135 | 132 | 134 | 17,000 |
2011/06/15 | 134 | 134 | 132 | 134 | 7,000 |
2011/06/14 | 130 | 135 | 130 | 134 | 8,000 |
2011/06/13 | 132 | 132 | 132 | 132 | 6,000 |
2011/06/10 | 137 | 137 | 134 | 137 | 51,000 |
2011/06/09 | 134 | 134 | 134 | 134 | 7,000 |
2011/06/08 | 134 | 135 | 134 | 134 | 7,000 |
2011/06/07 | 134 | 134 | 134 | 134 | 15,000 |
2011/06/06 | 131 | 135 | 131 | 135 | 26,000 |
2011/06/03 | 128 | 129 | 128 | 129 | 9,000 |
2011/06/02 | 129 | 129 | 128 | 128 | 10,000 |
2011/06/01 | 130 | 130 | 128 | 129 | 9,000 |
2011/05/31 | 126 | 127 | 125 | 127 | 5,000 |
2011/05/30 | 120 | 124 | 120 | 124 | 49,000 |
2011/05/27 | 125 | 127 | 125 | 127 | 7,000 |
2011/05/26 | 126 | 126 | 125 | 125 | 7,000 |
2011/05/25 | 127 | 127 | 127 | 127 | 8,000 |
2011/05/24 | 125 | 127 | 125 | 127 | 8,000 |
2011/05/23 | 126 | 126 | 126 | 126 | 2,000 |
2011/05/20 | 133 | 135 | 131 | 131 | 31,000 |
2011/05/19 | 132 | 136 | 132 | 133 | 12,000 |
2011/05/18 | 130 | 133 | 130 | 132 | 13,000 |
2011/05/17 | 123 | 128 | 123 | 125 | 11,000 |
2011/05/16 | 120 | 127 | 120 | 126 | 42,000 |
2011/05/13 | 136 | 137 | 132 | 132 | 27,000 |
2011/05/12 | 135 | 135 | 134 | 134 | 11,000 |
2011/05/11 | 135 | 136 | 134 | 135 | 31,000 |
2011/05/10 | 132 | 133 | 131 | 133 | 14,000 |
2011/05/09 | 130 | 131 | 130 | 131 | 5,000 |
2011/05/06 | 129 | 130 | 126 | 130 | 17,000 |
2011/05/02 | 126 | 129 | 126 | 129 | 20,000 |
2011/04/28 | 127 | 127 | 125 | 125 | 7,000 |
2011/04/27 | 126 | 127 | 125 | 125 | 26,000 |
2011/04/26 | 127 | 128 | 125 | 125 | 22,000 |
2011/04/25 | 132 | 132 | 127 | 127 | 14,000 |
2011/04/22 | 132 | 132 | 127 | 127 | 24,000 |
2011/04/21 | 128 | 128 | 126 | 128 | 21,000 |
2011/04/20 | 125 | 128 | 125 | 126 | 22,000 |
2011/04/19 | 124 | 125 | 123 | 124 | 12,000 |
2011/04/18 | 123 | 125 | 123 | 124 | 8,000 |
2011/04/15 | 124 | 124 | 124 | 124 | 9,000 |
2011/04/14 | 128 | 131 | 125 | 125 | 23,000 |
2011/04/13 | 125 | 128 | 125 | 126 | 11,000 |
2011/04/12 | 123 | 125 | 123 | 125 | 5,000 |
2011/04/11 | 125 | 126 | 122 | 122 | 15,000 |
2011/04/08 | 121 | 121 | 121 | 121 | 9,000 |
2011/04/07 | 122 | 122 | 120 | 120 | 5,000 |
2011/04/06 | 122 | 122 | 120 | 120 | 26,000 |
2011/04/05 | 125 | 125 | 123 | 124 | 33,000 |
2011/04/04 | 131 | 133 | 128 | 128 | 31,000 |
2011/04/01 | 138 | 147 | 130 | 130 | 319,000 |
2011/03/31 | 139 | 139 | 135 | 136 | 38,000 |
2011/03/30 | 135 | 138 | 128 | 138 | 56,000 |
2011/03/29 | 120 | 128 | 120 | 128 | 21,000 |
2011/03/28 | 120 | 122 | 116 | 118 | 18,000 |
2011/03/25 | 122 | 125 | 120 | 120 | 21,000 |
2011/03/24 | 127 | 127 | 121 | 121 | 31,000 |
2011/03/23 | 131 | 132 | 126 | 127 | 34,000 |
2011/03/22 | 130 | 130 | 123 | 126 | 34,000 |
2011/03/18 | 109 | 120 | 109 | 120 | 49,000 |
2011/03/17 | 98 | 105 | 98 | 105 | 58,000 |
2011/03/16 | 93 | 109 | 89 | 98 | 74,000 |
2011/03/15 | 102 | 105 | 79 | 98 | 159,000 |
2011/03/14 | 100 | 114 | 100 | 107 | 41,000 |
2011/03/11 | 133 | 133 | 126 | 130 | 85,000 |
2011/03/10 | 139 | 139 | 132 | 134 | 24,000 |
2011/03/09 | 140 | 143 | 139 | 139 | 39,000 |
2011/03/08 | 139 | 141 | 138 | 138 | 19,000 |
2011/03/07 | 143 | 144 | 138 | 140 | 60,000 |
2011/03/04 | 144 | 145 | 137 | 138 | 197,000 |
2011/03/03 | 129 | 140 | 129 | 140 | 76,000 |
2011/03/02 | 132 | 132 | 129 | 129 | 30,000 |
2011/03/01 | 128 | 134 | 128 | 132 | 42,000 |
2011/02/28 | 127 | 129 | 127 | 128 | 16,000 |
2011/02/25 | 126 | 127 | 126 | 127 | 21,000 |
2011/02/24 | 135 | 135 | 125 | 126 | 42,000 |
2011/02/23 | 136 | 136 | 133 | 133 | 30,000 |
2011/02/22 | 141 | 141 | 137 | 137 | 38,000 |
2011/02/21 | 143 | 145 | 141 | 141 | 79,000 |
2011/02/18 | 138 | 143 | 138 | 142 | 63,000 |
2011/02/17 | 138 | 141 | 138 | 139 | 76,000 |
2011/02/16 | 137 | 139 | 135 | 137 | 55,000 |
2011/02/15 | 134 | 136 | 133 | 136 | 42,000 |
2011/02/14 | 135 | 138 | 135 | 136 | 50,000 |
2011/02/10 | 134 | 134 | 133 | 133 | 42,000 |
2011/02/09 | 135 | 135 | 133 | 134 | 62,000 |
2011/02/08 | 133 | 139 | 131 | 135 | 48,000 |
2011/02/07 | 129 | 133 | 129 | 131 | 18,000 |
2011/02/04 | 130 | 132 | 128 | 131 | 28,000 |
2011/02/03 | 130 | 131 | 129 | 129 | 24,000 |
2011/02/02 | 130 | 132 | 130 | 131 | 16,000 |
2011/02/01 | 125 | 129 | 125 | 127 | 33,000 |
2011/01/31 | 123 | 125 | 120 | 125 | 21,000 |
2011/01/28 | 125 | 127 | 124 | 124 | 17,000 |
2011/01/27 | 125 | 127 | 123 | 127 | 40,000 |
2011/01/26 | 123 | 123 | 122 | 122 | 18,000 |
2011/01/25 | 125 | 125 | 122 | 122 | 27,000 |
2011/01/24 | 122 | 122 | 118 | 122 | 27,000 |
2011/01/21 | 130 | 130 | 124 | 124 | 36,000 |
2011/01/20 | 132 | 133 | 131 | 133 | 33,000 |
2011/01/19 | 136 | 136 | 127 | 132 | 44,000 |
2011/01/18 | 130 | 136 | 130 | 132 | 101,000 |
2011/01/17 | 137 | 137 | 128 | 129 | 132,000 |
2011/01/14 | 138 | 141 | 131 | 136 | 177,000 |
2011/01/13 | 116 | 161 | 116 | 141 | 664,000 |
2011/01/12 | 114 | 115 | 114 | 114 | 65,000 |
2011/01/11 | 112 | 114 | 112 | 114 | 23,000 |
2011/01/07 | 114 | 114 | 111 | 111 | 32,000 |
2011/01/06 | 108 | 115 | 108 | 113 | 37,000 |
2011/01/05 | 108 | 108 | 107 | 108 | 16,000 |
2011/01/04 | 106 | 109 | 106 | 108 | 11,000 |