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 |
---|---|---|---|---|---|
1993/12/29 | 377 | 377 | 377 | 377 | 26,000 |
1993/12/27 | 390 | 390 | 370 | 370 | 16,000 |
1993/12/24 | 390 | 390 | 390 | 390 | 7,000 |
1993/12/22 | 390 | 390 | 390 | 390 | 19,000 |
1993/12/21 | 395 | 395 | 390 | 390 | 7,000 |
1993/12/20 | 399 | 399 | 390 | 390 | 5,000 |
1993/12/17 | 390 | 390 | 390 | 390 | 11,000 |
1993/12/15 | 370 | 370 | 370 | 370 | 1,000 |
1993/12/14 | 380 | 381 | 380 | 380 | 13,000 |
1993/12/13 | 374 | 376 | 374 | 374 | 12,000 |
1993/12/10 | 368 | 374 | 367 | 374 | 7,000 |
1993/12/09 | 367 | 367 | 367 | 367 | 19,000 |
1993/12/08 | 375 | 375 | 367 | 367 | 6,000 |
1993/12/07 | 380 | 380 | 380 | 380 | 1,000 |
1993/12/06 | 387 | 387 | 386 | 386 | 4,000 |
1993/12/03 | 386 | 386 | 386 | 386 | 11,000 |
1993/12/02 | 390 | 400 | 385 | 400 | 15,000 |
1993/12/01 | 375 | 375 | 375 | 375 | 1,000 |
1993/11/29 | 375 | 380 | 370 | 380 | 17,000 |
1993/11/26 | 380 | 380 | 380 | 380 | 3,000 |
1993/11/25 | 391 | 391 | 390 | 391 | 7,000 |
1993/11/24 | 394 | 394 | 394 | 394 | 2,000 |
1993/11/22 | 395 | 395 | 395 | 395 | 38,000 |
1993/11/19 | 395 | 396 | 391 | 391 | 8,000 |
1993/11/18 | 393 | 393 | 393 | 393 | 9,000 |
1993/11/16 | 410 | 410 | 405 | 405 | 2,000 |
1993/11/15 | 410 | 410 | 410 | 410 | 5,000 |
1993/11/12 | 391 | 400 | 390 | 400 | 15,000 |
1993/11/11 | 395 | 395 | 390 | 390 | 35,000 |
1993/11/10 | 400 | 400 | 395 | 399 | 38,000 |
1993/11/08 | 429 | 429 | 420 | 420 | 5,000 |
1993/11/05 | 441 | 441 | 441 | 441 | 2,000 |
1993/11/04 | 466 | 466 | 451 | 451 | 5,000 |
1993/11/02 | 469 | 469 | 469 | 469 | 2,000 |
1993/10/29 | 479 | 479 | 479 | 479 | 1,000 |
1993/10/28 | 480 | 480 | 480 | 480 | 1,000 |
1993/10/27 | 479 | 479 | 474 | 474 | 7,000 |
1993/10/26 | 474 | 474 | 474 | 474 | 8,000 |
1993/10/25 | 500 | 500 | 491 | 491 | 17,000 |
1993/10/22 | 500 | 500 | 500 | 500 | 12,000 |
1993/10/21 | 490 | 490 | 490 | 490 | 13,000 |
1993/10/20 | 510 | 510 | 510 | 510 | 36,000 |
1993/10/19 | 504 | 504 | 494 | 494 | 2,000 |
1993/10/18 | 507 | 507 | 507 | 507 | 1,000 |
1993/10/14 | 492 | 492 | 492 | 492 | 2,000 |
1993/10/13 | 510 | 510 | 496 | 496 | 6,000 |
1993/10/12 | 519 | 525 | 510 | 510 | 7,000 |
1993/10/08 | 475 | 510 | 475 | 510 | 19,000 |
1993/10/07 | 474 | 474 | 474 | 474 | 4,000 |
1993/10/06 | 474 | 479 | 474 | 474 | 3,000 |
1993/10/05 | 471 | 474 | 471 | 474 | 5,000 |
1993/10/04 | 470 | 470 | 470 | 470 | 6,000 |
1993/10/01 | 470 | 481 | 470 | 480 | 26,000 |
1993/09/30 | 490 | 490 | 480 | 480 | 35,000 |
1993/09/29 | 489 | 490 | 489 | 490 | 8,000 |
1993/09/28 | 489 | 490 | 489 | 489 | 21,000 |
1993/09/27 | 495 | 495 | 490 | 490 | 27,000 |
1993/09/24 | 490 | 491 | 490 | 491 | 20,000 |
1993/09/22 | 482 | 490 | 481 | 490 | 10,000 |
1993/09/21 | 500 | 500 | 491 | 491 | 22,000 |
1993/09/20 | 513 | 513 | 500 | 500 | 103,000 |
1993/09/17 | 511 | 511 | 510 | 511 | 17,000 |
1993/09/16 | 511 | 515 | 510 | 510 | 33,000 |
1993/09/14 | 510 | 510 | 508 | 509 | 22,000 |
1993/09/13 | 524 | 524 | 510 | 510 | 58,000 |
1993/09/10 | 519 | 531 | 510 | 525 | 118,000 |
1993/09/09 | 520 | 520 | 506 | 520 | 56,000 |
1993/09/08 | 518 | 520 | 510 | 520 | 18,000 |
1993/09/07 | 516 | 521 | 516 | 520 | 24,000 |
1993/09/06 | 520 | 520 | 516 | 516 | 12,000 |
1993/09/03 | 530 | 530 | 530 | 530 | 20,000 |
1993/09/02 | 555 | 555 | 540 | 540 | 19,000 |
1993/09/01 | 580 | 580 | 561 | 561 | 5,000 |
1993/08/31 | 571 | 590 | 562 | 590 | 35,000 |
1993/08/30 | 560 | 561 | 560 | 561 | 9,000 |
1993/08/26 | 560 | 560 | 560 | 560 | 2,000 |
1993/08/25 | 551 | 551 | 541 | 541 | 6,000 |
1993/08/24 | 541 | 541 | 541 | 541 | 2,000 |
1993/08/23 | 550 | 550 | 550 | 550 | 4,000 |
1993/08/20 | 585 | 585 | 585 | 585 | 23,000 |
1993/08/17 | 585 | 585 | 585 | 585 | 3,000 |
1993/08/13 | 585 | 585 | 585 | 585 | 2,000 |
1993/08/12 | 600 | 600 | 579 | 600 | 22,000 |
1993/08/11 | 600 | 600 | 580 | 600 | 32,000 |
1993/08/10 | 583 | 605 | 583 | 600 | 37,000 |
1993/08/09 | 585 | 585 | 585 | 585 | 1,000 |
1993/08/06 | 551 | 551 | 549 | 550 | 16,000 |
1993/08/05 | 550 | 550 | 550 | 550 | 3,000 |
1993/08/04 | 555 | 560 | 555 | 560 | 6,000 |
1993/08/03 | 571 | 590 | 570 | 590 | 13,000 |
1993/08/02 | 562 | 570 | 562 | 570 | 2,000 |
1993/07/30 | 531 | 541 | 531 | 541 | 10,000 |
1993/07/29 | 501 | 501 | 501 | 501 | 5,000 |
1993/07/28 | 505 | 505 | 505 | 505 | 2,000 |
1993/07/27 | 510 | 510 | 510 | 510 | 5,000 |
1993/07/26 | 511 | 511 | 510 | 510 | 27,000 |
1993/07/23 | 534 | 534 | 510 | 510 | 5,000 |
1993/07/22 | 544 | 544 | 534 | 534 | 11,000 |
1993/07/21 | 529 | 549 | 529 | 549 | 3,000 |
1993/07/20 | 550 | 550 | 549 | 549 | 33,000 |
1993/07/19 | 546 | 546 | 546 | 546 | 1,000 |
1993/07/16 | 556 | 556 | 556 | 556 | 4,000 |
1993/07/15 | 559 | 559 | 556 | 556 | 3,000 |
1993/07/13 | 589 | 589 | 589 | 589 | 1,000 |
1993/07/12 | 589 | 589 | 589 | 589 | 3,000 |
1993/07/09 | 580 | 580 | 580 | 580 | 15,000 |
1993/07/08 | 555 | 555 | 555 | 555 | 1,000 |
1993/07/06 | 560 | 560 | 560 | 560 | 5,000 |
1993/07/02 | 595 | 595 | 595 | 595 | 1,000 |
1993/07/01 | 590 | 590 | 590 | 590 | 1,000 |
1993/06/29 | 590 | 590 | 590 | 590 | 2,000 |
1993/06/28 | 590 | 598 | 590 | 598 | 2,000 |
1993/06/25 | 599 | 599 | 590 | 590 | 4,000 |
1993/06/24 | 599 | 599 | 599 | 599 | 3,000 |
1993/06/23 | 590 | 590 | 590 | 590 | 4,000 |
1993/06/21 | 600 | 600 | 599 | 599 | 22,000 |
1993/06/18 | 595 | 595 | 575 | 575 | 7,000 |
1993/06/17 | 615 | 615 | 615 | 615 | 3,000 |
1993/06/14 | 674 | 675 | 670 | 675 | 17,000 |
1993/06/11 | 668 | 674 | 660 | 674 | 17,000 |
1993/06/10 | 650 | 650 | 650 | 650 | 10,000 |
1993/06/08 | 646 | 660 | 645 | 645 | 10,000 |
1993/06/07 | 649 | 649 | 634 | 640 | 20,000 |
1993/06/04 | 646 | 650 | 645 | 645 | 24,000 |
1993/06/03 | 640 | 640 | 640 | 640 | 34,000 |
1993/06/02 | 600 | 619 | 600 | 618 | 19,000 |
1993/06/01 | 582 | 600 | 582 | 600 | 8,000 |
1993/05/31 | 581 | 590 | 581 | 581 | 19,000 |
1993/05/28 | 581 | 581 | 580 | 581 | 10,000 |
1993/05/27 | 570 | 580 | 570 | 580 | 22,000 |
1993/05/26 | 570 | 570 | 570 | 570 | 13,000 |
1993/05/25 | 567 | 570 | 567 | 567 | 38,000 |
1993/05/24 | 567 | 567 | 567 | 567 | 5,000 |
1993/05/21 | 580 | 580 | 580 | 580 | 2,000 |
1993/05/20 | 570 | 580 | 570 | 580 | 31,000 |
1993/05/19 | 568 | 568 | 568 | 568 | 2,000 |
1993/05/18 | 567 | 567 | 567 | 567 | 1,000 |
1993/05/17 | 576 | 576 | 567 | 570 | 6,000 |
1993/05/14 | 570 | 578 | 567 | 578 | 14,000 |
1993/05/12 | 584 | 585 | 580 | 580 | 17,000 |
1993/05/11 | 585 | 585 | 580 | 585 | 25,000 |
1993/05/10 | 569 | 569 | 545 | 545 | 21,000 |
1993/05/07 | 569 | 569 | 569 | 569 | 5,000 |
1993/05/06 | 541 | 546 | 539 | 539 | 6,000 |
1993/04/30 | 531 | 539 | 531 | 531 | 5,000 |
1993/04/28 | 530 | 540 | 525 | 540 | 8,000 |
1993/04/26 | 520 | 520 | 520 | 520 | 4,000 |
1993/04/23 | 520 | 520 | 520 | 520 | 7,000 |
1993/04/22 | 530 | 530 | 520 | 520 | 6,000 |
1993/04/21 | 530 | 530 | 530 | 530 | 7,000 |
1993/04/20 | 530 | 530 | 530 | 530 | 16,000 |
1993/04/19 | 530 | 530 | 522 | 522 | 6,000 |
1993/04/16 | 531 | 531 | 531 | 531 | 1,000 |
1993/04/15 | 530 | 530 | 530 | 530 | 2,000 |
1993/04/14 | 523 | 530 | 523 | 530 | 5,000 |
1993/04/12 | 530 | 530 | 520 | 520 | 25,000 |
1993/04/09 | 526 | 530 | 526 | 530 | 9,000 |
1993/04/08 | 530 | 530 | 525 | 525 | 10,000 |
1993/04/07 | 525 | 530 | 520 | 520 | 11,000 |
1993/04/06 | 521 | 530 | 520 | 525 | 12,000 |
1993/04/05 | 501 | 530 | 500 | 530 | 10,000 |
1993/04/02 | 495 | 510 | 495 | 500 | 20,000 |
1993/04/01 | 495 | 495 | 495 | 495 | 5,000 |
1993/03/31 | 505 | 505 | 505 | 505 | 2,000 |
1993/03/30 | 498 | 501 | 498 | 501 | 15,000 |
1993/03/29 | 488 | 490 | 488 | 488 | 18,000 |
1993/03/26 | 486 | 490 | 485 | 490 | 9,000 |
1993/03/25 | 461 | 480 | 461 | 480 | 32,000 |
1993/03/24 | 450 | 461 | 450 | 461 | 15,000 |
1993/03/23 | 450 | 450 | 450 | 450 | 9,000 |
1993/03/22 | 430 | 440 | 430 | 440 | 4,000 |
1993/03/19 | 428 | 428 | 428 | 428 | 1,000 |
1993/03/18 | 430 | 430 | 425 | 425 | 3,000 |
1993/03/16 | 425 | 425 | 425 | 425 | 2,000 |
1993/03/12 | 422 | 422 | 422 | 422 | 1,000 |
1993/03/11 | 415 | 430 | 415 | 430 | 4,000 |
1993/03/10 | 420 | 420 | 415 | 415 | 5,000 |
1993/03/09 | 415 | 420 | 415 | 416 | 5,000 |
1993/03/08 | 410 | 410 | 410 | 410 | 9,000 |
1993/03/05 | 410 | 410 | 410 | 410 | 1,000 |
1993/03/04 | 420 | 420 | 420 | 420 | 2,000 |
1993/03/01 | 420 | 420 | 420 | 420 | 2,000 |
1993/02/26 | 425 | 425 | 420 | 420 | 3,000 |
1993/02/25 | 439 | 439 | 425 | 425 | 10,000 |
1993/02/24 | 440 | 440 | 440 | 440 | 15,000 |
1993/02/23 | 440 | 440 | 440 | 440 | 15,000 |
1993/02/22 | 430 | 430 | 430 | 430 | 2,000 |
1993/02/19 | 429 | 429 | 429 | 429 | 1,000 |
1993/02/18 | 429 | 430 | 429 | 430 | 2,000 |
1993/02/09 | 430 | 430 | 429 | 429 | 2,000 |
1993/02/08 | 430 | 430 | 430 | 430 | 3,000 |
1993/02/05 | 400 | 400 | 400 | 400 | 9,000 |
1993/02/03 | 405 | 410 | 400 | 400 | 41,000 |
1993/02/01 | 411 | 411 | 405 | 405 | 4,000 |
1993/01/28 | 400 | 400 | 400 | 400 | 27,000 |
1993/01/27 | 396 | 400 | 396 | 400 | 2,000 |
1993/01/26 | 395 | 395 | 395 | 395 | 2,000 |
1993/01/25 | 393 | 393 | 393 | 393 | 3,000 |
1993/01/22 | 392 | 392 | 392 | 392 | 28,000 |
1993/01/20 | 391 | 392 | 391 | 392 | 37,000 |
1993/01/12 | 393 | 393 | 390 | 390 | 15,000 |
1993/01/11 | 400 | 400 | 391 | 395 | 7,000 |
1993/01/07 | 410 | 410 | 405 | 405 | 2,000 |
1993/01/06 | 400 | 400 | 400 | 400 | 2,000 |
1993/01/05 | 410 | 410 | 405 | 405 | 2,000 |