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 |
---|---|---|---|---|---|
1986/12/27 | 470 | 475 | 470 | 475 | 5,000 |
1986/12/26 | 470 | 475 | 470 | 475 | 7,000 |
1986/12/25 | 466 | 470 | 466 | 470 | 6,000 |
1986/12/24 | 466 | 470 | 465 | 465 | 6,000 |
1986/12/23 | 470 | 470 | 465 | 470 | 21,000 |
1986/12/22 | 471 | 471 | 470 | 470 | 7,000 |
1986/12/19 | 476 | 478 | 470 | 470 | 16,000 |
1986/12/18 | 478 | 478 | 475 | 475 | 8,000 |
1986/12/17 | 478 | 478 | 470 | 470 | 13,000 |
1986/12/16 | 468 | 468 | 460 | 468 | 43,000 |
1986/12/15 | 469 | 470 | 458 | 464 | 24,000 |
1986/12/12 | 477 | 477 | 475 | 477 | 49,000 |
1986/12/11 | 481 | 481 | 481 | 481 | 10,000 |
1986/12/10 | 490 | 490 | 485 | 490 | 12,000 |
1986/12/09 | 493 | 493 | 485 | 485 | 17,000 |
1986/12/08 | 485 | 490 | 485 | 490 | 16,000 |
1986/12/06 | 486 | 486 | 480 | 480 | 29,000 |
1986/12/05 | 495 | 495 | 480 | 480 | 32,000 |
1986/12/04 | 502 | 509 | 499 | 500 | 9,000 |
1986/12/03 | 500 | 500 | 500 | 500 | 4,000 |
1986/12/02 | 510 | 510 | 490 | 490 | 30,000 |
1986/12/01 | 500 | 510 | 495 | 510 | 11,000 |
1986/11/29 | 499 | 500 | 499 | 500 | 7,000 |
1986/11/28 | 497 | 500 | 497 | 500 | 7,000 |
1986/11/27 | 497 | 497 | 496 | 496 | 6,000 |
1986/11/26 | 499 | 500 | 495 | 495 | 11,000 |
1986/11/25 | 492 | 495 | 492 | 495 | 6,000 |
1986/11/21 | 492 | 500 | 491 | 491 | 6,000 |
1986/11/20 | 491 | 491 | 491 | 491 | 4,000 |
1986/11/19 | 492 | 492 | 492 | 492 | 2,000 |
1986/11/18 | 495 | 495 | 491 | 491 | 3,000 |
1986/11/17 | 495 | 495 | 495 | 495 | 1,000 |
1986/11/14 | 491 | 491 | 491 | 491 | 6,000 |
1986/11/13 | 499 | 500 | 491 | 500 | 4,000 |
1986/11/12 | 510 | 510 | 510 | 510 | 1,000 |
1986/11/11 | 510 | 510 | 510 | 510 | 3,000 |
1986/11/10 | 481 | 482 | 481 | 482 | 3,000 |
1986/11/07 | 485 | 485 | 480 | 481 | 3,000 |
1986/11/06 | 490 | 490 | 490 | 490 | 1,000 |
1986/11/05 | 480 | 480 | 480 | 480 | 4,000 |
1986/11/04 | 475 | 475 | 475 | 475 | 1,000 |
1986/10/31 | 483 | 483 | 471 | 471 | 7,000 |
1986/10/30 | 486 | 486 | 483 | 483 | 6,000 |
1986/10/29 | 484 | 485 | 483 | 485 | 5,000 |
1986/10/28 | 475 | 482 | 475 | 478 | 58,000 |
1986/10/27 | 482 | 482 | 482 | 482 | 4,000 |
1986/10/25 | 485 | 485 | 476 | 476 | 7,000 |
1986/10/24 | 485 | 485 | 475 | 475 | 48,000 |
1986/10/23 | 490 | 490 | 485 | 485 | 6,000 |
1986/10/22 | 491 | 491 | 490 | 490 | 23,000 |
1986/10/21 | 490 | 491 | 490 | 490 | 7,000 |
1986/10/20 | 490 | 490 | 490 | 490 | 7,000 |
1986/10/17 | 491 | 491 | 490 | 490 | 6,000 |
1986/10/16 | 490 | 490 | 490 | 490 | 4,000 |
1986/10/15 | 491 | 491 | 490 | 491 | 4,000 |
1986/10/14 | 490 | 490 | 490 | 490 | 10,000 |
1986/10/13 | 486 | 486 | 485 | 485 | 5,000 |
1986/10/09 | 486 | 500 | 485 | 485 | 8,000 |
1986/10/08 | 487 | 500 | 487 | 500 | 4,000 |
1986/10/07 | 490 | 492 | 490 | 492 | 2,000 |
1986/10/04 | 476 | 476 | 476 | 476 | 1,000 |
1986/10/03 | 480 | 480 | 475 | 475 | 5,000 |
1986/10/02 | 475 | 480 | 475 | 475 | 22,000 |
1986/10/01 | 480 | 480 | 470 | 470 | 13,000 |
1986/09/30 | 500 | 500 | 497 | 497 | 7,000 |
1986/09/29 | 505 | 506 | 500 | 502 | 15,000 |
1986/09/27 | 510 | 510 | 505 | 508 | 5,000 |
1986/09/26 | 520 | 521 | 505 | 505 | 18,000 |
1986/09/24 | 528 | 528 | 515 | 521 | 16,000 |
1986/09/22 | 517 | 518 | 515 | 518 | 16,000 |
1986/09/19 | 515 | 517 | 515 | 516 | 17,000 |
1986/09/18 | 525 | 525 | 515 | 516 | 5,000 |
1986/09/17 | 516 | 520 | 515 | 515 | 20,000 |
1986/09/16 | 560 | 560 | 510 | 512 | 111,000 |
1986/09/12 | 565 | 566 | 560 | 560 | 15,000 |
1986/09/11 | 575 | 575 | 570 | 570 | 19,000 |
1986/09/10 | 570 | 570 | 565 | 569 | 33,000 |
1986/09/09 | 566 | 570 | 565 | 569 | 58,000 |
1986/09/08 | 570 | 570 | 565 | 565 | 8,000 |
1986/09/06 | 565 | 570 | 565 | 570 | 50,000 |
1986/09/05 | 566 | 567 | 565 | 566 | 15,000 |
1986/09/04 | 580 | 580 | 570 | 570 | 33,000 |
1986/09/03 | 575 | 575 | 575 | 575 | 1,000 |
1986/09/02 | 580 | 585 | 580 | 585 | 3,000 |
1986/09/01 | 570 | 570 | 570 | 570 | 3,000 |
1986/08/30 | 581 | 581 | 580 | 580 | 11,000 |
1986/08/29 | 585 | 585 | 580 | 580 | 6,000 |
1986/08/28 | 585 | 585 | 585 | 585 | 11,000 |
1986/08/27 | 599 | 599 | 585 | 586 | 11,000 |
1986/08/26 | 570 | 600 | 570 | 600 | 19,000 |
1986/08/25 | 566 | 570 | 565 | 570 | 5,000 |
1986/08/23 | 565 | 565 | 565 | 565 | 3,000 |
1986/08/22 | 571 | 572 | 558 | 558 | 29,000 |
1986/08/21 | 571 | 582 | 571 | 575 | 14,000 |
1986/08/20 | 581 | 590 | 580 | 580 | 22,000 |
1986/08/19 | 580 | 581 | 580 | 581 | 22,000 |
1986/08/18 | 580 | 590 | 580 | 581 | 17,000 |
1986/08/15 | 600 | 600 | 580 | 580 | 27,000 |
1986/08/14 | 610 | 610 | 600 | 600 | 13,000 |
1986/08/13 | 609 | 609 | 609 | 609 | 5,000 |
1986/08/12 | 600 | 610 | 600 | 610 | 12,000 |
1986/08/11 | 582 | 600 | 582 | 600 | 27,000 |
1986/08/08 | 600 | 600 | 590 | 590 | 23,000 |
1986/08/07 | 590 | 600 | 590 | 600 | 12,000 |
1986/08/06 | 582 | 591 | 581 | 590 | 14,000 |
1986/08/05 | 592 | 592 | 580 | 580 | 21,000 |
1986/08/04 | 598 | 600 | 590 | 591 | 5,000 |
1986/08/01 | 609 | 609 | 609 | 609 | 3,000 |
1986/07/31 | 600 | 610 | 590 | 610 | 42,000 |
1986/07/30 | 590 | 600 | 590 | 600 | 35,000 |
1986/07/29 | 605 | 610 | 600 | 610 | 43,000 |
1986/07/28 | 610 | 615 | 606 | 615 | 12,000 |
1986/07/26 | 610 | 615 | 605 | 615 | 11,000 |
1986/07/25 | 606 | 610 | 606 | 607 | 16,000 |
1986/07/24 | 609 | 610 | 602 | 605 | 33,000 |
1986/07/23 | 620 | 620 | 605 | 610 | 25,000 |
1986/07/22 | 610 | 620 | 610 | 620 | 5,000 |
1986/07/21 | 630 | 630 | 600 | 601 | 12,000 |
1986/07/19 | 635 | 640 | 630 | 630 | 20,000 |
1986/07/18 | 640 | 640 | 635 | 635 | 12,000 |
1986/07/17 | 640 | 640 | 640 | 640 | 10,000 |
1986/07/16 | 640 | 640 | 638 | 638 | 13,000 |
1986/07/14 | 641 | 641 | 640 | 640 | 7,000 |
1986/07/11 | 650 | 650 | 640 | 640 | 3,000 |
1986/07/10 | 637 | 637 | 637 | 637 | 16,000 |
1986/07/09 | 645 | 650 | 635 | 635 | 13,000 |
1986/07/08 | 640 | 656 | 635 | 650 | 21,000 |
1986/07/07 | 660 | 660 | 646 | 650 | 30,000 |
1986/07/05 | 646 | 650 | 646 | 650 | 2,000 |
1986/07/04 | 668 | 668 | 640 | 640 | 51,000 |
1986/07/03 | 670 | 670 | 660 | 660 | 59,000 |
1986/07/02 | 660 | 670 | 660 | 670 | 57,000 |
1986/07/01 | 668 | 668 | 658 | 665 | 44,000 |
1986/06/30 | 670 | 671 | 658 | 669 | 54,000 |
1986/06/28 | 650 | 690 | 650 | 690 | 59,000 |
1986/06/27 | 649 | 650 | 645 | 645 | 47,000 |
1986/06/26 | 649 | 649 | 640 | 648 | 77,000 |
1986/06/25 | 640 | 649 | 640 | 649 | 91,000 |
1986/06/24 | 636 | 644 | 636 | 640 | 55,000 |
1986/06/23 | 640 | 645 | 635 | 645 | 44,000 |
1986/06/21 | 640 | 640 | 635 | 640 | 28,000 |
1986/06/20 | 644 | 650 | 640 | 641 | 58,000 |
1986/06/19 | 639 | 644 | 639 | 644 | 18,000 |
1986/06/18 | 636 | 640 | 636 | 636 | 10,000 |
1986/06/17 | 642 | 642 | 635 | 635 | 61,000 |
1986/06/16 | 636 | 640 | 630 | 635 | 36,000 |
1986/06/13 | 641 | 645 | 635 | 635 | 37,000 |
1986/06/12 | 632 | 640 | 630 | 640 | 23,000 |
1986/06/11 | 630 | 645 | 630 | 631 | 43,000 |
1986/06/10 | 640 | 643 | 630 | 630 | 20,000 |
1986/06/09 | 643 | 644 | 640 | 640 | 10,000 |
1986/06/07 | 630 | 645 | 630 | 645 | 13,000 |
1986/06/06 | 631 | 645 | 627 | 632 | 28,000 |
1986/06/05 | 626 | 630 | 620 | 625 | 38,000 |
1986/06/04 | 635 | 640 | 630 | 630 | 24,000 |
1986/06/03 | 640 | 640 | 635 | 635 | 10,000 |
1986/06/02 | 645 | 645 | 630 | 635 | 21,000 |
1986/05/31 | 630 | 635 | 625 | 625 | 9,000 |
1986/05/30 | 620 | 635 | 620 | 635 | 28,000 |
1986/05/29 | 629 | 630 | 620 | 622 | 26,000 |
1986/05/28 | 630 | 639 | 626 | 630 | 18,000 |
1986/05/27 | 625 | 637 | 625 | 635 | 17,000 |
1986/05/26 | 625 | 643 | 621 | 643 | 26,000 |
1986/05/24 | 620 | 620 | 620 | 620 | 17,000 |
1986/05/23 | 620 | 629 | 620 | 625 | 12,000 |
1986/05/22 | 620 | 629 | 620 | 629 | 25,000 |
1986/05/21 | 620 | 630 | 610 | 610 | 85,000 |
1986/05/20 | 621 | 621 | 615 | 615 | 32,000 |
1986/05/19 | 620 | 620 | 620 | 620 | 12,000 |
1986/05/17 | 617 | 625 | 617 | 620 | 9,000 |
1986/05/16 | 621 | 625 | 620 | 620 | 22,000 |
1986/05/15 | 626 | 626 | 625 | 625 | 14,000 |
1986/05/14 | 624 | 625 | 619 | 625 | 17,000 |
1986/05/13 | 627 | 627 | 611 | 625 | 29,000 |
1986/05/12 | 625 | 625 | 607 | 607 | 96,000 |
1986/05/09 | 625 | 630 | 620 | 625 | 32,000 |
1986/05/08 | 626 | 630 | 616 | 616 | 44,000 |
1986/05/07 | 621 | 630 | 620 | 620 | 61,000 |
1986/05/06 | 621 | 625 | 620 | 622 | 20,000 |
1986/05/02 | 624 | 635 | 624 | 625 | 37,000 |
1986/05/01 | 631 | 631 | 621 | 625 | 28,000 |
1986/04/30 | 640 | 640 | 616 | 630 | 74,000 |
1986/04/28 | 635 | 635 | 635 | 635 | 14,000 |
1986/04/26 | 641 | 641 | 635 | 635 | 28,000 |
1986/04/25 | 625 | 645 | 625 | 640 | 50,000 |
1986/04/24 | 645 | 645 | 625 | 644 | 20,000 |
1986/04/23 | 640 | 650 | 639 | 650 | 29,000 |
1986/04/22 | 650 | 650 | 630 | 634 | 44,000 |
1986/04/21 | 650 | 650 | 637 | 637 | 21,000 |
1986/04/19 | 645 | 650 | 644 | 650 | 11,000 |
1986/04/18 | 645 | 645 | 635 | 635 | 24,000 |
1986/04/17 | 650 | 650 | 639 | 645 | 75,000 |
1986/04/16 | 665 | 674 | 640 | 640 | 26,000 |
1986/04/15 | 677 | 677 | 660 | 660 | 24,000 |
1986/04/14 | 675 | 680 | 665 | 680 | 79,000 |
1986/04/11 | 640 | 650 | 640 | 640 | 14,000 |
1986/04/10 | 616 | 631 | 616 | 631 | 6,000 |
1986/04/09 | 627 | 627 | 610 | 611 | 34,000 |
1986/04/08 | 647 | 650 | 625 | 626 | 19,000 |
1986/04/07 | 630 | 645 | 630 | 645 | 25,000 |
1986/04/05 | 620 | 625 | 620 | 625 | 3,000 |
1986/04/04 | 610 | 631 | 610 | 631 | 6,000 |
1986/04/03 | 611 | 612 | 608 | 608 | 20,000 |
1986/04/02 | 620 | 625 | 612 | 620 | 20,000 |
1986/04/01 | 630 | 631 | 623 | 629 | 31,000 |
1986/03/31 | 610 | 642 | 610 | 628 | 39,000 |
1986/03/29 | 635 | 635 | 603 | 603 | 28,000 |
1986/03/28 | 639 | 639 | 639 | 639 | 13,000 |
1986/03/27 | 601 | 615 | 600 | 601 | 55,000 |
1986/03/26 | 622 | 622 | 600 | 600 | 51,000 |
1986/03/25 | 625 | 630 | 622 | 622 | 28,000 |
1986/03/24 | 655 | 655 | 620 | 620 | 59,000 |
1986/03/22 | 656 | 656 | 645 | 645 | 16,000 |
1986/03/20 | 640 | 644 | 625 | 625 | 97,000 |
1986/03/19 | 631 | 650 | 631 | 642 | 91,000 |
1986/03/18 | 640 | 640 | 630 | 632 | 64,000 |
1986/03/17 | 662 | 663 | 640 | 640 | 75,000 |
1986/03/15 | 680 | 680 | 660 | 660 | 24,000 |
1986/03/14 | 678 | 679 | 665 | 675 | 76,000 |
1986/03/13 | 694 | 694 | 670 | 680 | 68,000 |
1986/03/12 | 701 | 701 | 675 | 684 | 267,000 |
1986/03/11 | 730 | 730 | 689 | 700 | 315,000 |
1986/03/10 | 674 | 725 | 674 | 725 | 477,000 |
1986/03/07 | 670 | 675 | 670 | 674 | 51,000 |
1986/03/06 | 675 | 675 | 660 | 670 | 116,000 |
1986/03/05 | 669 | 683 | 669 | 675 | 118,000 |
1986/03/04 | 670 | 670 | 658 | 665 | 83,000 |
1986/03/03 | 668 | 670 | 660 | 660 | 51,000 |
1986/03/01 | 656 | 660 | 640 | 648 | 46,000 |
1986/02/28 | 662 | 670 | 650 | 656 | 60,000 |
1986/02/27 | 699 | 699 | 662 | 662 | 187,000 |
1986/02/26 | 680 | 708 | 673 | 693 | 906,000 |
1986/02/25 | 686 | 695 | 670 | 670 | 691,000 |
1986/02/24 | 620 | 660 | 620 | 659 | 234,000 |
1986/02/22 | 610 | 610 | 608 | 608 | 29,000 |
1986/02/21 | 659 | 659 | 623 | 650 | 186,000 |
1986/02/20 | 630 | 650 | 620 | 650 | 251,000 |
1986/02/19 | 608 | 630 | 608 | 630 | 65,000 |
1986/02/18 | 622 | 623 | 608 | 608 | 80,000 |
1986/02/17 | 620 | 626 | 609 | 625 | 69,000 |
1986/02/15 | 630 | 630 | 618 | 620 | 51,000 |
1986/02/14 | 611 | 629 | 600 | 625 | 58,000 |
1986/02/13 | 600 | 620 | 600 | 620 | 65,000 |
1986/02/12 | 630 | 639 | 618 | 618 | 107,000 |
1986/02/10 | 630 | 640 | 630 | 630 | 158,000 |
1986/02/07 | 593 | 601 | 593 | 595 | 130,000 |
1986/02/06 | 590 | 595 | 581 | 595 | 61,000 |
1986/02/05 | 590 | 595 | 585 | 595 | 23,000 |
1986/02/04 | 600 | 600 | 590 | 600 | 61,000 |
1986/02/03 | 619 | 619 | 600 | 608 | 18,000 |
1986/02/01 | 621 | 623 | 605 | 619 | 72,000 |
1986/01/31 | 601 | 620 | 600 | 615 | 88,000 |
1986/01/30 | 602 | 609 | 581 | 586 | 54,000 |
1986/01/29 | 590 | 610 | 590 | 601 | 151,000 |
1986/01/28 | 601 | 601 | 570 | 580 | 62,000 |
1986/01/27 | 590 | 600 | 590 | 595 | 32,000 |
1986/01/25 | 590 | 596 | 590 | 591 | 23,000 |
1986/01/24 | 601 | 603 | 580 | 587 | 99,000 |
1986/01/23 | 625 | 625 | 595 | 600 | 134,000 |
1986/01/22 | 637 | 644 | 629 | 632 | 83,000 |
1986/01/21 | 670 | 672 | 629 | 647 | 162,000 |
1986/01/20 | 659 | 690 | 650 | 660 | 719,000 |
1986/01/18 | 675 | 676 | 661 | 674 | 509,000 |
1986/01/17 | 585 | 595 | 578 | 595 | 196,000 |
1986/01/16 | 555 | 579 | 545 | 577 | 27,000 |
1986/01/14 | 552 | 555 | 545 | 552 | 52,000 |
1986/01/13 | 550 | 550 | 550 | 550 | 25,000 |
1986/01/09 | 550 | 560 | 550 | 550 | 5,000 |
1986/01/08 | 552 | 552 | 546 | 546 | 6,000 |
1986/01/07 | 550 | 550 | 550 | 550 | 1,000 |
1986/01/04 | 570 | 570 | 570 | 570 | 3,000 |