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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,510 | 1,540 | 1,500 | 1,500 | 16,000 |
| 1989/12/28 | 1,510 | 1,540 | 1,510 | 1,510 | 45,000 |
| 1989/12/27 | 1,560 | 1,580 | 1,500 | 1,500 | 50,000 |
| 1989/12/26 | 1,570 | 1,580 | 1,550 | 1,560 | 100,000 |
| 1989/12/25 | 1,500 | 1,580 | 1,500 | 1,580 | 13,000 |
| 1989/12/22 | 1,520 | 1,530 | 1,480 | 1,480 | 29,000 |
| 1989/12/21 | 1,600 | 1,610 | 1,550 | 1,550 | 177,000 |
| 1989/12/20 | 1,600 | 1,610 | 1,570 | 1,600 | 113,000 |
| 1989/12/19 | 1,550 | 1,610 | 1,550 | 1,610 | 227,000 |
| 1989/12/18 | 1,580 | 1,600 | 1,560 | 1,600 | 95,000 |
| 1989/12/15 | 1,540 | 1,610 | 1,530 | 1,600 | 480,000 |
| 1989/12/14 | 1,490 | 1,520 | 1,490 | 1,510 | 168,000 |
| 1989/12/13 | 1,480 | 1,490 | 1,470 | 1,490 | 54,000 |
| 1989/12/12 | 1,480 | 1,500 | 1,470 | 1,470 | 81,000 |
| 1989/12/11 | 1,470 | 1,480 | 1,450 | 1,470 | 149,000 |
| 1989/12/08 | 1,430 | 1,450 | 1,420 | 1,450 | 153,000 |
| 1989/12/07 | 1,420 | 1,440 | 1,420 | 1,430 | 14,000 |
| 1989/12/06 | 1,440 | 1,440 | 1,410 | 1,410 | 79,000 |
| 1989/12/05 | 1,430 | 1,440 | 1,420 | 1,440 | 90,000 |
| 1989/12/04 | 1,420 | 1,450 | 1,410 | 1,420 | 74,000 |
| 1989/12/01 | 1,430 | 1,440 | 1,410 | 1,410 | 72,000 |
| 1989/11/30 | 1,430 | 1,440 | 1,410 | 1,440 | 82,000 |
| 1989/11/29 | 1,440 | 1,460 | 1,430 | 1,430 | 55,000 |
| 1989/11/28 | 1,440 | 1,460 | 1,430 | 1,430 | 39,000 |
| 1989/11/27 | 1,440 | 1,450 | 1,440 | 1,440 | 38,000 |
| 1989/11/24 | 1,450 | 1,450 | 1,430 | 1,450 | 20,000 |
| 1989/11/22 | 1,440 | 1,460 | 1,440 | 1,460 | 22,000 |
| 1989/11/21 | 1,440 | 1,460 | 1,430 | 1,460 | 32,000 |
| 1989/11/20 | 1,470 | 1,470 | 1,430 | 1,430 | 42,000 |
| 1989/11/17 | 1,420 | 1,480 | 1,410 | 1,470 | 163,000 |
| 1989/11/16 | 1,410 | 1,430 | 1,400 | 1,400 | 102,000 |
| 1989/11/15 | 1,400 | 1,410 | 1,400 | 1,400 | 16,000 |
| 1989/11/14 | 1,410 | 1,410 | 1,400 | 1,400 | 47,000 |
| 1989/11/13 | 1,400 | 1,430 | 1,400 | 1,410 | 36,000 |
| 1989/11/10 | 1,410 | 1,410 | 1,390 | 1,390 | 54,000 |
| 1989/11/09 | 1,400 | 1,400 | 1,400 | 1,400 | 34,000 |
| 1989/11/08 | 1,430 | 1,430 | 1,400 | 1,400 | 33,000 |
| 1989/11/07 | 1,440 | 1,450 | 1,430 | 1,440 | 26,000 |
| 1989/11/06 | 1,430 | 1,460 | 1,420 | 1,440 | 28,000 |
| 1989/11/02 | 1,440 | 1,440 | 1,420 | 1,440 | 20,000 |
| 1989/11/01 | 1,400 | 1,440 | 1,390 | 1,440 | 39,000 |
| 1989/10/31 | 1,390 | 1,400 | 1,380 | 1,390 | 56,000 |
| 1989/10/30 | 1,410 | 1,420 | 1,390 | 1,400 | 71,000 |
| 1989/10/27 | 1,420 | 1,430 | 1,390 | 1,410 | 116,000 |
| 1989/10/26 | 1,450 | 1,460 | 1,420 | 1,460 | 57,000 |
| 1989/10/25 | 1,490 | 1,500 | 1,460 | 1,460 | 59,000 |
| 1989/10/24 | 1,520 | 1,520 | 1,480 | 1,480 | 147,000 |
| 1989/10/23 | 1,500 | 1,520 | 1,500 | 1,510 | 89,000 |
| 1989/10/20 | 1,510 | 1,520 | 1,490 | 1,490 | 71,000 |
| 1989/10/19 | 1,510 | 1,510 | 1,490 | 1,490 | 118,000 |
| 1989/10/18 | 1,560 | 1,560 | 1,510 | 1,510 | 95,000 |
| 1989/10/17 | 1,570 | 1,580 | 1,520 | 1,530 | 160,000 |
| 1989/10/16 | 1,550 | 1,550 | 1,510 | 1,550 | 139,000 |
| 1989/10/13 | 1,550 | 1,600 | 1,550 | 1,590 | 143,000 |
| 1989/10/12 | 1,630 | 1,640 | 1,570 | 1,580 | 83,000 |
| 1989/10/11 | 1,680 | 1,680 | 1,600 | 1,650 | 289,000 |
| 1989/10/09 | 1,600 | 1,650 | 1,580 | 1,650 | 595,000 |
| 1989/10/06 | 1,590 | 1,590 | 1,550 | 1,580 | 247,000 |
| 1989/10/05 | 1,540 | 1,570 | 1,510 | 1,570 | 238,000 |
| 1989/10/04 | 1,540 | 1,540 | 1,510 | 1,520 | 121,000 |
| 1989/10/03 | 1,550 | 1,560 | 1,510 | 1,550 | 90,000 |
| 1989/10/02 | 1,590 | 1,600 | 1,550 | 1,560 | 302,000 |
| 1989/09/29 | 1,550 | 1,590 | 1,540 | 1,580 | 586,000 |
| 1989/09/28 | 1,520 | 1,550 | 1,500 | 1,550 | 470,000 |
| 1989/09/27 | 1,450 | 1,540 | 1,440 | 1,540 | 818,000 |
| 1989/09/26 | 1,440 | 1,440 | 1,420 | 1,440 | 278,000 |
| 1989/09/25 | 1,440 | 1,440 | 1,410 | 1,430 | 141,000 |
| 1989/09/22 | 1,450 | 1,450 | 1,410 | 1,410 | 257,000 |
| 1989/09/21 | 1,390 | 1,430 | 1,380 | 1,430 | 413,000 |
| 1989/09/20 | 1,370 | 1,400 | 1,370 | 1,380 | 203,000 |
| 1989/09/19 | 1,390 | 1,390 | 1,360 | 1,360 | 202,000 |
| 1989/09/18 | 1,380 | 1,380 | 1,360 | 1,380 | 172,000 |
| 1989/09/14 | 1,390 | 1,400 | 1,350 | 1,350 | 132,000 |
| 1989/09/13 | 1,310 | 1,380 | 1,310 | 1,380 | 337,000 |
| 1989/09/12 | 1,290 | 1,300 | 1,290 | 1,300 | 90,000 |
| 1989/09/11 | 1,300 | 1,300 | 1,290 | 1,290 | 64,000 |
| 1989/09/08 | 1,290 | 1,300 | 1,270 | 1,300 | 134,000 |
| 1989/09/07 | 1,290 | 1,300 | 1,280 | 1,290 | 49,000 |
| 1989/09/06 | 1,310 | 1,320 | 1,300 | 1,300 | 67,000 |
| 1989/09/05 | 1,290 | 1,320 | 1,290 | 1,310 | 104,000 |
| 1989/09/04 | 1,280 | 1,300 | 1,260 | 1,260 | 65,000 |
| 1989/09/01 | 1,310 | 1,330 | 1,280 | 1,280 | 139,000 |
| 1989/08/31 | 1,330 | 1,330 | 1,300 | 1,300 | 183,000 |
| 1989/08/30 | 1,320 | 1,330 | 1,300 | 1,330 | 141,000 |
| 1989/08/29 | 1,300 | 1,320 | 1,290 | 1,320 | 259,000 |
| 1989/08/28 | 1,300 | 1,310 | 1,290 | 1,290 | 111,000 |
| 1989/08/25 | 1,330 | 1,330 | 1,290 | 1,290 | 107,000 |
| 1989/08/24 | 1,320 | 1,330 | 1,310 | 1,310 | 128,000 |
| 1989/08/23 | 1,350 | 1,350 | 1,310 | 1,330 | 322,000 |
| 1989/08/22 | 1,330 | 1,350 | 1,320 | 1,340 | 656,000 |
| 1989/08/21 | 1,280 | 1,330 | 1,270 | 1,310 | 950,000 |
| 1989/08/18 | 1,250 | 1,260 | 1,240 | 1,260 | 170,000 |
| 1989/08/17 | 1,250 | 1,250 | 1,230 | 1,240 | 56,000 |
| 1989/08/16 | 1,240 | 1,250 | 1,220 | 1,230 | 41,000 |
| 1989/08/15 | 1,240 | 1,250 | 1,230 | 1,250 | 43,000 |
| 1989/08/14 | 1,220 | 1,250 | 1,200 | 1,250 | 64,000 |
| 1989/08/11 | 1,220 | 1,230 | 1,200 | 1,200 | 53,000 |
| 1989/08/10 | 1,230 | 1,240 | 1,220 | 1,220 | 37,000 |
| 1989/08/09 | 1,240 | 1,270 | 1,230 | 1,230 | 145,000 |
| 1989/08/08 | 1,240 | 1,240 | 1,220 | 1,220 | 44,000 |
| 1989/08/07 | 1,250 | 1,250 | 1,220 | 1,230 | 78,000 |
| 1989/08/04 | 1,210 | 1,280 | 1,210 | 1,260 | 671,000 |
| 1989/08/03 | 1,180 | 1,230 | 1,180 | 1,200 | 199,000 |
| 1989/08/02 | 1,170 | 1,190 | 1,170 | 1,170 | 59,000 |
| 1989/08/01 | 1,180 | 1,180 | 1,160 | 1,160 | 66,000 |
| 1989/07/31 | 1,210 | 1,210 | 1,190 | 1,190 | 49,000 |
| 1989/07/28 | 1,220 | 1,220 | 1,190 | 1,200 | 80,000 |
| 1989/07/27 | 1,200 | 1,220 | 1,190 | 1,220 | 96,000 |
| 1989/07/26 | 1,180 | 1,210 | 1,180 | 1,200 | 241,000 |
| 1989/07/25 | 1,150 | 1,190 | 1,150 | 1,180 | 65,000 |
| 1989/07/24 | 1,150 | 1,170 | 1,130 | 1,150 | 35,000 |
| 1989/07/21 | 1,170 | 1,170 | 1,130 | 1,130 | 70,000 |
| 1989/07/20 | 1,150 | 1,170 | 1,140 | 1,170 | 51,000 |
| 1989/07/19 | 1,140 | 1,150 | 1,120 | 1,120 | 67,000 |
| 1989/07/18 | 1,150 | 1,170 | 1,140 | 1,140 | 59,000 |
| 1989/07/17 | 1,160 | 1,180 | 1,150 | 1,150 | 97,000 |
| 1989/07/14 | 1,170 | 1,180 | 1,160 | 1,160 | 43,000 |
| 1989/07/13 | 1,190 | 1,190 | 1,170 | 1,180 | 56,000 |
| 1989/07/12 | 1,190 | 1,200 | 1,160 | 1,180 | 154,000 |
| 1989/07/11 | 1,170 | 1,250 | 1,170 | 1,180 | 793,000 |
| 1989/07/10 | 1,160 | 1,190 | 1,160 | 1,170 | 161,000 |
| 1989/07/07 | 1,180 | 1,180 | 1,150 | 1,160 | 169,000 |
| 1989/07/06 | 1,150 | 1,210 | 1,140 | 1,190 | 573,000 |
| 1989/07/05 | 1,120 | 1,150 | 1,120 | 1,140 | 219,000 |
| 1989/07/04 | 1,110 | 1,120 | 1,100 | 1,110 | 113,000 |
| 1989/07/03 | 1,110 | 1,110 | 1,090 | 1,110 | 58,000 |
| 1989/06/30 | 1,090 | 1,140 | 1,080 | 1,100 | 84,000 |
| 1989/06/29 | 1,110 | 1,110 | 1,090 | 1,100 | 66,000 |
| 1989/06/28 | 1,130 | 1,130 | 1,110 | 1,120 | 75,000 |
| 1989/06/27 | 1,100 | 1,150 | 1,100 | 1,110 | 305,000 |
| 1989/06/26 | 1,130 | 1,140 | 1,100 | 1,120 | 74,000 |
| 1989/06/23 | 1,130 | 1,140 | 1,110 | 1,130 | 65,000 |
| 1989/06/22 | 1,140 | 1,150 | 1,130 | 1,140 | 173,000 |
| 1989/06/21 | 1,100 | 1,170 | 1,100 | 1,160 | 1,135,000 |
| 1989/06/20 | 1,090 | 1,090 | 1,070 | 1,090 | 390,000 |
| 1989/06/19 | 1,050 | 1,060 | 1,040 | 1,060 | 138,000 |
| 1989/06/16 | 1,000 | 1,010 | 995 | 1,010 | 64,000 |
| 1989/06/15 | 1,010 | 1,050 | 980 | 980 | 301,000 |
| 1989/06/14 | 1,010 | 1,020 | 1,000 | 1,020 | 35,000 |
| 1989/06/13 | 1,030 | 1,040 | 1,010 | 1,020 | 57,000 |
| 1989/06/12 | 1,040 | 1,050 | 1,030 | 1,050 | 39,000 |
| 1989/06/09 | 1,040 | 1,070 | 1,040 | 1,040 | 46,000 |
| 1989/06/08 | 1,030 | 1,060 | 1,020 | 1,060 | 102,000 |
| 1989/06/07 | 1,030 | 1,050 | 1,010 | 1,050 | 54,000 |
| 1989/06/06 | 1,030 | 1,030 | 1,020 | 1,030 | 42,000 |
| 1989/06/05 | 1,060 | 1,060 | 1,030 | 1,030 | 39,000 |
| 1989/06/02 | 1,080 | 1,090 | 1,020 | 1,020 | 60,000 |
| 1989/06/01 | 1,100 | 1,130 | 1,060 | 1,070 | 460,000 |
| 1989/05/31 | 1,050 | 1,100 | 1,050 | 1,090 | 345,000 |
| 1989/05/30 | 1,060 | 1,070 | 1,030 | 1,040 | 105,000 |
| 1989/05/29 | 1,120 | 1,120 | 1,050 | 1,080 | 190,000 |
| 1989/05/26 | 1,080 | 1,120 | 1,060 | 1,100 | 921,000 |
| 1989/05/25 | 1,020 | 1,080 | 1,020 | 1,070 | 499,000 |
| 1989/05/24 | 1,010 | 1,010 | 995 | 1,010 | 131,000 |
| 1989/05/23 | 1,000 | 1,020 | 999 | 1,000 | 186,000 |
| 1989/05/22 | 1,030 | 1,060 | 1,010 | 1,040 | 668,000 |
| 1989/05/19 | 1,000 | 1,020 | 980 | 1,020 | 593,000 |
| 1989/05/18 | 958 | 1,010 | 957 | 999 | 507,000 |
| 1989/05/17 | 953 | 953 | 943 | 945 | 187,000 |
| 1989/05/16 | 935 | 959 | 935 | 949 | 53,000 |
| 1989/05/15 | 945 | 945 | 935 | 935 | 31,000 |
| 1989/05/12 | 945 | 955 | 941 | 941 | 55,000 |
| 1989/05/11 | 941 | 947 | 940 | 945 | 20,000 |
| 1989/05/10 | 941 | 942 | 936 | 936 | 61,000 |
| 1989/05/09 | 960 | 964 | 940 | 940 | 105,000 |
| 1989/05/08 | 950 | 960 | 940 | 950 | 103,000 |
| 1989/05/02 | 948 | 949 | 930 | 935 | 77,000 |
| 1989/05/01 | 920 | 950 | 919 | 946 | 218,000 |
| 1989/04/28 | 919 | 919 | 910 | 915 | 50,000 |
| 1989/04/27 | 909 | 920 | 900 | 910 | 109,000 |
| 1989/04/26 | 895 | 906 | 890 | 905 | 32,000 |
| 1989/04/25 | 885 | 900 | 885 | 900 | 56,000 |
| 1989/04/24 | 895 | 895 | 890 | 890 | 13,000 |
| 1989/04/21 | 899 | 899 | 881 | 885 | 20,000 |
| 1989/04/20 | 900 | 900 | 890 | 890 | 68,000 |
| 1989/04/19 | 895 | 900 | 890 | 899 | 59,000 |
| 1989/04/18 | 899 | 900 | 891 | 895 | 72,000 |
| 1989/04/17 | 897 | 900 | 897 | 899 | 10,000 |
| 1989/04/14 | 899 | 899 | 880 | 890 | 41,000 |
| 1989/04/13 | 895 | 920 | 895 | 905 | 135,000 |
| 1989/04/12 | 890 | 890 | 880 | 890 | 18,000 |
| 1989/04/11 | 870 | 880 | 870 | 880 | 17,000 |
| 1989/04/10 | 880 | 889 | 880 | 880 | 31,000 |
| 1989/04/07 | 890 | 890 | 840 | 840 | 53,000 |
| 1989/04/06 | 899 | 899 | 875 | 875 | 56,000 |
| 1989/04/05 | 900 | 900 | 890 | 899 | 27,000 |
| 1989/04/04 | 871 | 890 | 870 | 890 | 61,000 |
| 1989/04/03 | 870 | 871 | 860 | 860 | 29,000 |
| 1989/03/31 | 860 | 860 | 855 | 860 | 20,000 |
| 1989/03/30 | 840 | 858 | 832 | 850 | 41,000 |
| 1989/03/29 | 832 | 832 | 821 | 830 | 44,000 |
| 1989/03/28 | 841 | 850 | 830 | 830 | 10,000 |
| 1989/03/27 | 850 | 850 | 831 | 831 | 16,000 |
| 1989/03/24 | 856 | 856 | 845 | 850 | 17,000 |
| 1989/03/23 | 850 | 855 | 845 | 855 | 16,000 |
| 1989/03/22 | 869 | 869 | 850 | 850 | 23,000 |
| 1989/03/20 | 857 | 870 | 851 | 870 | 16,000 |
| 1989/03/17 | 863 | 865 | 857 | 857 | 15,000 |
| 1989/03/16 | 865 | 865 | 855 | 855 | 41,000 |
| 1989/03/15 | 859 | 865 | 859 | 865 | 25,000 |
| 1989/03/14 | 850 | 860 | 850 | 850 | 47,000 |
| 1989/03/13 | 850 | 850 | 840 | 850 | 14,000 |
| 1989/03/10 | 835 | 840 | 833 | 840 | 12,000 |
| 1989/03/09 | 840 | 845 | 835 | 835 | 13,000 |
| 1989/03/08 | 850 | 850 | 835 | 845 | 17,000 |
| 1989/03/07 | 850 | 850 | 842 | 842 | 3,000 |
| 1989/03/06 | 865 | 865 | 855 | 855 | 6,000 |
| 1989/03/03 | 840 | 865 | 833 | 850 | 35,000 |
| 1989/03/02 | 850 | 850 | 831 | 831 | 24,000 |
| 1989/03/01 | 869 | 870 | 850 | 850 | 10,000 |
| 1989/02/28 | 871 | 875 | 870 | 870 | 57,000 |
| 1989/02/27 | 841 | 865 | 841 | 841 | 16,000 |
| 1989/02/23 | 851 | 855 | 840 | 840 | 36,000 |
| 1989/02/22 | 841 | 846 | 840 | 842 | 40,000 |
| 1989/02/21 | 865 | 865 | 831 | 840 | 37,000 |
| 1989/02/20 | 880 | 880 | 865 | 865 | 18,000 |
| 1989/02/17 | 860 | 880 | 860 | 865 | 29,000 |
| 1989/02/16 | 851 | 864 | 851 | 860 | 12,000 |
| 1989/02/15 | 832 | 850 | 830 | 830 | 53,000 |
| 1989/02/14 | 832 | 841 | 832 | 838 | 41,000 |
| 1989/02/13 | 864 | 864 | 830 | 830 | 53,000 |
| 1989/02/10 | 879 | 880 | 860 | 865 | 36,000 |
| 1989/02/09 | 881 | 885 | 880 | 880 | 28,000 |
| 1989/02/08 | 885 | 885 | 880 | 880 | 12,000 |
| 1989/02/07 | 885 | 895 | 885 | 885 | 52,000 |
| 1989/02/06 | 900 | 900 | 891 | 895 | 38,000 |
| 1989/02/03 | 890 | 900 | 890 | 900 | 55,000 |
| 1989/02/02 | 900 | 903 | 895 | 895 | 46,000 |
| 1989/02/01 | 913 | 916 | 900 | 904 | 78,000 |
| 1989/01/31 | 919 | 919 | 910 | 913 | 118,000 |
| 1989/01/30 | 910 | 918 | 904 | 910 | 123,000 |
| 1989/01/28 | 900 | 910 | 891 | 891 | 103,000 |
| 1989/01/27 | 910 | 914 | 895 | 900 | 203,000 |
| 1989/01/26 | 855 | 910 | 852 | 910 | 238,000 |
| 1989/01/25 | 846 | 846 | 840 | 845 | 88,000 |
| 1989/01/24 | 850 | 850 | 841 | 845 | 93,000 |
| 1989/01/23 | 835 | 854 | 835 | 850 | 62,000 |
| 1989/01/20 | 838 | 840 | 830 | 835 | 24,000 |
| 1989/01/19 | 844 | 844 | 836 | 840 | 22,000 |
| 1989/01/18 | 846 | 849 | 835 | 840 | 33,000 |
| 1989/01/17 | 837 | 849 | 837 | 845 | 79,000 |
| 1989/01/13 | 805 | 815 | 795 | 815 | 112,000 |
| 1989/01/12 | 805 | 805 | 800 | 800 | 39,000 |
| 1989/01/11 | 802 | 805 | 801 | 805 | 21,000 |
| 1989/01/10 | 802 | 810 | 800 | 800 | 28,000 |
| 1989/01/09 | 800 | 802 | 800 | 802 | 13,000 |
| 1989/01/06 | 805 | 805 | 800 | 803 | 25,000 |
| 1989/01/05 | 815 | 815 | 807 | 807 | 6,000 |
| 1989/01/04 | 815 | 815 | 815 | 815 | 2,000 |