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 |
---|---|---|---|---|---|
1991/12/30 | 641 | 641 | 641 | 641 | 7,000 |
1991/12/26 | 641 | 641 | 641 | 641 | 1,000 |
1991/12/25 | 675 | 675 | 650 | 650 | 7,000 |
1991/12/24 | 675 | 675 | 675 | 675 | 14,000 |
1991/12/20 | 675 | 675 | 675 | 675 | 10,000 |
1991/12/19 | 671 | 671 | 671 | 671 | 2,000 |
1991/12/18 | 684 | 684 | 684 | 684 | 1,000 |
1991/12/17 | 680 | 680 | 680 | 680 | 1,000 |
1991/12/16 | 653 | 653 | 653 | 653 | 2,000 |
1991/12/13 | 655 | 655 | 651 | 651 | 2,000 |
1991/12/11 | 650 | 650 | 650 | 650 | 12,000 |
1991/12/09 | 650 | 650 | 650 | 650 | 3,000 |
1991/12/04 | 650 | 650 | 650 | 650 | 1,000 |
1991/11/29 | 676 | 676 | 670 | 670 | 2,000 |
1991/11/26 | 695 | 695 | 676 | 676 | 4,000 |
1991/11/25 | 700 | 700 | 695 | 695 | 6,000 |
1991/11/22 | 700 | 700 | 700 | 700 | 11,000 |
1991/11/20 | 690 | 700 | 690 | 700 | 27,000 |
1991/11/19 | 700 | 700 | 700 | 700 | 8,000 |
1991/11/18 | 699 | 699 | 680 | 690 | 29,000 |
1991/11/15 | 705 | 705 | 700 | 700 | 4,000 |
1991/11/14 | 715 | 715 | 709 | 709 | 2,000 |
1991/11/13 | 710 | 710 | 701 | 710 | 8,000 |
1991/11/12 | 715 | 715 | 715 | 715 | 3,000 |
1991/11/11 | 710 | 710 | 705 | 705 | 4,000 |
1991/11/08 | 705 | 707 | 700 | 700 | 22,000 |
1991/11/07 | 717 | 717 | 704 | 706 | 9,000 |
1991/11/06 | 725 | 725 | 717 | 717 | 8,000 |
1991/11/05 | 716 | 716 | 716 | 716 | 3,000 |
1991/11/01 | 738 | 738 | 726 | 726 | 12,000 |
1991/10/31 | 738 | 738 | 738 | 738 | 4,000 |
1991/10/30 | 730 | 738 | 725 | 733 | 29,000 |
1991/10/29 | 725 | 730 | 720 | 730 | 25,000 |
1991/10/28 | 725 | 725 | 724 | 724 | 4,000 |
1991/10/25 | 725 | 725 | 725 | 725 | 7,000 |
1991/10/24 | 724 | 725 | 724 | 725 | 10,000 |
1991/10/22 | 725 | 725 | 725 | 725 | 22,000 |
1991/10/21 | 700 | 720 | 700 | 720 | 10,000 |
1991/10/18 | 695 | 695 | 690 | 690 | 3,000 |
1991/10/15 | 695 | 695 | 695 | 695 | 2,000 |
1991/10/14 | 709 | 710 | 709 | 710 | 7,000 |
1991/10/11 | 704 | 710 | 704 | 710 | 6,000 |
1991/10/09 | 715 | 715 | 712 | 712 | 3,000 |
1991/10/08 | 715 | 725 | 710 | 715 | 7,000 |
1991/10/07 | 716 | 716 | 716 | 716 | 5,000 |
1991/10/04 | 711 | 712 | 711 | 712 | 3,000 |
1991/10/03 | 712 | 712 | 700 | 710 | 30,000 |
1991/10/02 | 720 | 720 | 711 | 711 | 15,000 |
1991/10/01 | 692 | 701 | 692 | 700 | 15,000 |
1991/09/30 | 690 | 690 | 690 | 690 | 9,000 |
1991/09/27 | 671 | 671 | 670 | 670 | 31,000 |
1991/09/26 | 680 | 690 | 674 | 674 | 12,000 |
1991/09/24 | 680 | 680 | 665 | 665 | 62,000 |
1991/09/20 | 682 | 682 | 676 | 680 | 26,000 |
1991/09/19 | 682 | 682 | 675 | 682 | 15,000 |
1991/09/18 | 695 | 695 | 682 | 682 | 20,000 |
1991/09/17 | 696 | 696 | 690 | 695 | 24,000 |
1991/09/13 | 685 | 685 | 685 | 685 | 57,000 |
1991/09/12 | 685 | 685 | 685 | 685 | 4,000 |
1991/09/11 | 681 | 685 | 681 | 685 | 26,000 |
1991/09/10 | 685 | 685 | 681 | 685 | 40,000 |
1991/09/09 | 695 | 695 | 680 | 688 | 74,000 |
1991/09/06 | 699 | 700 | 690 | 695 | 68,000 |
1991/09/05 | 700 | 700 | 700 | 700 | 1,000 |
1991/09/03 | 710 | 710 | 710 | 710 | 1,000 |
1991/09/02 | 725 | 725 | 720 | 720 | 21,000 |
1991/08/28 | 732 | 735 | 732 | 732 | 17,000 |
1991/08/27 | 732 | 732 | 732 | 732 | 6,000 |
1991/08/26 | 708 | 732 | 708 | 732 | 6,000 |
1991/08/23 | 728 | 728 | 728 | 728 | 3,000 |
1991/08/22 | 691 | 732 | 691 | 732 | 31,000 |
1991/08/21 | 670 | 670 | 670 | 670 | 2,000 |
1991/08/20 | 670 | 670 | 665 | 665 | 32,000 |
1991/08/19 | 680 | 680 | 669 | 669 | 9,000 |
1991/08/16 | 699 | 699 | 680 | 680 | 8,000 |
1991/08/15 | 700 | 700 | 700 | 700 | 4,000 |
1991/08/14 | 705 | 706 | 700 | 701 | 10,000 |
1991/08/13 | 710 | 710 | 705 | 705 | 3,000 |
1991/08/12 | 710 | 710 | 710 | 710 | 2,000 |
1991/08/09 | 720 | 720 | 713 | 713 | 4,000 |
1991/08/08 | 720 | 720 | 720 | 720 | 7,000 |
1991/08/06 | 720 | 720 | 720 | 720 | 12,000 |
1991/08/02 | 780 | 780 | 780 | 780 | 1,000 |
1991/07/31 | 760 | 780 | 760 | 780 | 8,000 |
1991/07/30 | 799 | 799 | 780 | 780 | 8,000 |
1991/07/29 | 799 | 799 | 799 | 799 | 1,000 |
1991/07/26 | 790 | 790 | 790 | 790 | 1,000 |
1991/07/25 | 790 | 790 | 790 | 790 | 23,000 |
1991/07/23 | 790 | 790 | 790 | 790 | 9,000 |
1991/07/22 | 790 | 790 | 790 | 790 | 10,000 |
1991/07/19 | 785 | 785 | 780 | 780 | 16,000 |
1991/07/18 | 800 | 800 | 785 | 785 | 5,000 |
1991/07/17 | 790 | 797 | 790 | 797 | 31,000 |
1991/07/16 | 790 | 800 | 790 | 800 | 36,000 |
1991/07/15 | 800 | 800 | 800 | 800 | 3,000 |
1991/07/12 | 761 | 780 | 761 | 780 | 15,000 |
1991/07/11 | 750 | 760 | 750 | 760 | 40,000 |
1991/07/10 | 740 | 749 | 740 | 749 | 4,000 |
1991/07/09 | 740 | 745 | 730 | 730 | 65,000 |
1991/07/08 | 782 | 782 | 760 | 760 | 25,000 |
1991/07/05 | 800 | 800 | 792 | 792 | 29,000 |
1991/07/03 | 824 | 824 | 820 | 820 | 16,000 |
1991/07/02 | 825 | 825 | 825 | 825 | 7,000 |
1991/07/01 | 820 | 825 | 819 | 820 | 12,000 |
1991/06/28 | 820 | 820 | 820 | 820 | 6,000 |
1991/06/27 | 827 | 827 | 820 | 820 | 10,000 |
1991/06/26 | 840 | 840 | 825 | 825 | 6,000 |
1991/06/24 | 841 | 850 | 841 | 850 | 5,000 |
1991/06/21 | 840 | 845 | 840 | 840 | 14,000 |
1991/06/20 | 830 | 830 | 830 | 830 | 7,000 |
1991/06/19 | 820 | 820 | 820 | 820 | 2,000 |
1991/06/18 | 855 | 855 | 850 | 850 | 16,000 |
1991/06/17 | 855 | 855 | 855 | 855 | 1,000 |
1991/06/14 | 862 | 870 | 861 | 870 | 21,000 |
1991/06/13 | 860 | 860 | 860 | 860 | 1,000 |
1991/06/12 | 880 | 880 | 856 | 856 | 7,000 |
1991/06/10 | 860 | 866 | 860 | 861 | 7,000 |
1991/06/07 | 865 | 865 | 865 | 865 | 2,000 |
1991/06/06 | 865 | 865 | 865 | 865 | 4,000 |
1991/06/05 | 885 | 885 | 885 | 885 | 2,000 |
1991/06/04 | 890 | 890 | 890 | 890 | 7,000 |
1991/06/03 | 890 | 890 | 890 | 890 | 2,000 |
1991/05/31 | 890 | 893 | 890 | 893 | 4,000 |
1991/05/30 | 885 | 900 | 885 | 900 | 8,000 |
1991/05/29 | 881 | 885 | 881 | 885 | 14,000 |
1991/05/28 | 901 | 901 | 901 | 901 | 2,000 |
1991/05/27 | 921 | 921 | 921 | 921 | 1,000 |
1991/05/24 | 920 | 921 | 920 | 921 | 5,000 |
1991/05/22 | 931 | 931 | 930 | 930 | 5,000 |
1991/05/20 | 941 | 941 | 941 | 941 | 18,000 |
1991/05/17 | 930 | 931 | 930 | 931 | 10,000 |
1991/05/16 | 959 | 959 | 940 | 950 | 31,000 |
1991/05/15 | 990 | 990 | 970 | 970 | 13,000 |
1991/05/14 | 991 | 991 | 990 | 990 | 8,000 |
1991/05/13 | 990 | 1,000 | 990 | 990 | 5,000 |
1991/05/10 | 981 | 990 | 981 | 985 | 8,000 |
1991/05/09 | 990 | 1,000 | 975 | 975 | 7,000 |
1991/05/08 | 980 | 990 | 975 | 990 | 30,000 |
1991/05/07 | 1,010 | 1,010 | 990 | 990 | 13,000 |
1991/05/02 | 966 | 995 | 966 | 991 | 29,000 |
1991/05/01 | 970 | 970 | 955 | 965 | 40,000 |
1991/04/30 | 970 | 970 | 965 | 965 | 19,000 |
1991/04/26 | 965 | 965 | 960 | 965 | 81,000 |
1991/04/25 | 970 | 970 | 955 | 965 | 64,000 |
1991/04/24 | 985 | 985 | 970 | 970 | 11,000 |
1991/04/23 | 1,000 | 1,000 | 980 | 985 | 12,000 |
1991/04/22 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 |
1991/04/19 | 1,060 | 1,070 | 1,030 | 1,030 | 64,000 |
1991/04/18 | 1,080 | 1,080 | 1,050 | 1,060 | 90,000 |
1991/04/17 | 1,060 | 1,090 | 1,060 | 1,070 | 132,000 |
1991/04/16 | 1,040 | 1,040 | 1,020 | 1,030 | 91,000 |
1991/04/15 | 1,020 | 1,040 | 1,010 | 1,020 | 109,000 |
1991/04/12 | 979 | 1,020 | 979 | 1,010 | 175,000 |
1991/04/11 | 965 | 975 | 965 | 975 | 100,000 |
1991/04/10 | 965 | 965 | 960 | 965 | 32,000 |
1991/04/09 | 960 | 975 | 959 | 959 | 22,000 |
1991/04/08 | 970 | 980 | 950 | 970 | 58,000 |
1991/04/05 | 950 | 970 | 950 | 970 | 104,000 |
1991/04/04 | 900 | 920 | 900 | 920 | 49,000 |
1991/04/03 | 901 | 905 | 901 | 904 | 29,000 |
1991/04/02 | 860 | 890 | 860 | 890 | 21,000 |
1991/04/01 | 855 | 855 | 850 | 850 | 3,000 |
1991/03/29 | 850 | 855 | 850 | 855 | 8,000 |
1991/03/27 | 855 | 855 | 848 | 848 | 11,000 |
1991/03/26 | 849 | 850 | 849 | 850 | 5,000 |
1991/03/25 | 849 | 855 | 849 | 855 | 14,000 |
1991/03/22 | 880 | 880 | 850 | 859 | 10,000 |
1991/03/20 | 918 | 918 | 890 | 890 | 31,000 |
1991/03/19 | 908 | 920 | 908 | 908 | 117,000 |
1991/03/18 | 908 | 908 | 905 | 908 | 13,000 |
1991/03/15 | 900 | 910 | 900 | 910 | 48,000 |
1991/03/14 | 899 | 900 | 890 | 900 | 15,000 |
1991/03/13 | 885 | 900 | 885 | 900 | 42,000 |
1991/03/12 | 889 | 889 | 880 | 885 | 28,000 |
1991/03/11 | 870 | 885 | 865 | 885 | 30,000 |
1991/03/08 | 858 | 870 | 858 | 870 | 41,000 |
1991/03/07 | 862 | 869 | 861 | 868 | 14,000 |
1991/03/06 | 841 | 850 | 840 | 850 | 10,000 |
1991/03/05 | 836 | 840 | 836 | 840 | 8,000 |
1991/03/04 | 858 | 858 | 835 | 835 | 5,000 |
1991/03/01 | 870 | 870 | 859 | 868 | 20,000 |
1991/02/28 | 836 | 870 | 836 | 860 | 38,000 |
1991/02/27 | 836 | 836 | 835 | 836 | 19,000 |
1991/02/26 | 836 | 836 | 828 | 836 | 24,000 |
1991/02/25 | 830 | 830 | 826 | 828 | 7,000 |
1991/02/22 | 834 | 835 | 825 | 830 | 12,000 |
1991/02/21 | 855 | 855 | 834 | 834 | 29,000 |
1991/02/20 | 860 | 865 | 845 | 855 | 109,000 |
1991/02/19 | 853 | 853 | 841 | 850 | 53,000 |
1991/02/18 | 812 | 833 | 812 | 833 | 38,000 |
1991/02/15 | 791 | 802 | 791 | 802 | 15,000 |
1991/02/13 | 781 | 782 | 780 | 782 | 22,000 |
1991/02/12 | 772 | 779 | 763 | 779 | 23,000 |
1991/02/08 | 711 | 752 | 711 | 752 | 8,000 |
1991/02/07 | 702 | 705 | 702 | 705 | 15,000 |
1991/02/06 | 692 | 702 | 692 | 702 | 30,000 |
1991/02/05 | 681 | 682 | 680 | 682 | 18,000 |
1991/02/04 | 680 | 680 | 680 | 680 | 13,000 |
1991/01/31 | 710 | 720 | 709 | 710 | 14,000 |
1991/01/30 | 710 | 710 | 710 | 710 | 4,000 |
1991/01/29 | 698 | 700 | 698 | 700 | 4,000 |
1991/01/25 | 730 | 730 | 728 | 728 | 3,000 |
1991/01/24 | 730 | 730 | 730 | 730 | 1,000 |
1991/01/23 | 729 | 729 | 729 | 729 | 6,000 |
1991/01/22 | 760 | 760 | 759 | 759 | 2,000 |
1991/01/21 | 770 | 770 | 770 | 770 | 19,000 |
1991/01/18 | 760 | 760 | 760 | 760 | 4,000 |
1991/01/08 | 804 | 804 | 804 | 804 | 53,000 |
1991/01/07 | 809 | 809 | 804 | 804 | 6,000 |
1991/01/04 | 780 | 801 | 780 | 801 | 5,000 |