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 |
---|---|---|---|---|---|
1994/12/29 | 453 | 453 | 453 | 453 | 2,000 |
1994/12/28 | 453 | 453 | 453 | 453 | 4,000 |
1994/12/27 | 451 | 451 | 450 | 451 | 5,000 |
1994/12/26 | 450 | 450 | 450 | 450 | 10,000 |
1994/12/22 | 440 | 450 | 440 | 445 | 5,000 |
1994/12/21 | 438 | 438 | 438 | 438 | 2,000 |
1994/12/20 | 438 | 438 | 438 | 438 | 14,000 |
1994/12/19 | 438 | 438 | 438 | 438 | 5,000 |
1994/12/16 | 437 | 438 | 437 | 438 | 2,000 |
1994/12/15 | 447 | 447 | 447 | 447 | 4,000 |
1994/12/14 | 441 | 441 | 437 | 437 | 3,000 |
1994/12/12 | 449 | 449 | 449 | 449 | 3,000 |
1994/12/09 | 435 | 435 | 435 | 435 | 8,000 |
1994/12/08 | 445 | 445 | 445 | 445 | 1,000 |
1994/12/07 | 447 | 447 | 447 | 447 | 2,000 |
1994/12/06 | 455 | 455 | 455 | 455 | 3,000 |
1994/12/05 | 455 | 455 | 455 | 455 | 5,000 |
1994/12/02 | 456 | 456 | 455 | 455 | 6,000 |
1994/12/01 | 455 | 460 | 455 | 455 | 4,000 |
1994/11/30 | 450 | 455 | 450 | 455 | 8,000 |
1994/11/29 | 455 | 455 | 444 | 444 | 20,000 |
1994/11/28 | 455 | 455 | 455 | 455 | 4,000 |
1994/11/25 | 450 | 451 | 450 | 451 | 8,000 |
1994/11/24 | 450 | 450 | 450 | 450 | 10,000 |
1994/11/21 | 451 | 451 | 451 | 451 | 1,000 |
1994/11/17 | 450 | 450 | 450 | 450 | 4,000 |
1994/11/16 | 450 | 451 | 444 | 444 | 18,000 |
1994/11/15 | 449 | 449 | 449 | 449 | 1,000 |
1994/11/10 | 460 | 460 | 460 | 460 | 2,000 |
1994/11/09 | 468 | 468 | 468 | 468 | 3,000 |
1994/11/08 | 470 | 470 | 469 | 469 | 2,000 |
1994/11/07 | 471 | 471 | 470 | 470 | 5,000 |
1994/11/04 | 480 | 480 | 475 | 475 | 3,000 |
1994/11/02 | 485 | 485 | 485 | 485 | 1,000 |
1994/11/01 | 479 | 479 | 479 | 479 | 2,000 |
1994/10/27 | 485 | 485 | 485 | 485 | 3,000 |
1994/10/26 | 500 | 500 | 500 | 500 | 8,000 |
1994/10/25 | 500 | 505 | 500 | 505 | 20,000 |
1994/10/24 | 500 | 500 | 500 | 500 | 11,000 |
1994/10/21 | 495 | 500 | 495 | 499 | 15,000 |
1994/10/20 | 491 | 491 | 490 | 491 | 6,000 |
1994/10/19 | 487 | 487 | 486 | 486 | 3,000 |
1994/10/18 | 485 | 485 | 480 | 480 | 6,000 |
1994/10/14 | 475 | 485 | 475 | 485 | 13,000 |
1994/10/13 | 469 | 474 | 469 | 474 | 9,000 |
1994/10/12 | 469 | 469 | 468 | 468 | 17,000 |
1994/10/11 | 468 | 468 | 468 | 468 | 1,000 |
1994/10/06 | 478 | 478 | 478 | 478 | 1,000 |
1994/10/05 | 468 | 468 | 468 | 468 | 5,000 |
1994/10/04 | 479 | 479 | 466 | 479 | 25,000 |
1994/10/03 | 475 | 480 | 475 | 480 | 19,000 |
1994/09/30 | 480 | 480 | 475 | 475 | 16,000 |
1994/09/29 | 480 | 480 | 480 | 480 | 10,000 |
1994/09/28 | 485 | 490 | 485 | 490 | 13,000 |
1994/09/27 | 490 | 490 | 485 | 485 | 9,000 |
1994/09/26 | 485 | 490 | 480 | 485 | 22,000 |
1994/09/22 | 500 | 500 | 490 | 490 | 8,000 |
1994/09/20 | 500 | 510 | 500 | 510 | 31,000 |
1994/09/19 | 492 | 492 | 485 | 492 | 31,000 |
1994/09/16 | 490 | 490 | 490 | 490 | 2,000 |
1994/09/14 | 509 | 509 | 508 | 508 | 17,000 |
1994/09/13 | 507 | 508 | 507 | 508 | 9,000 |
1994/09/12 | 508 | 508 | 508 | 508 | 16,000 |
1994/09/09 | 514 | 514 | 508 | 508 | 21,000 |
1994/09/08 | 508 | 515 | 508 | 515 | 41,000 |
1994/09/07 | 510 | 511 | 510 | 511 | 53,000 |
1994/09/06 | 510 | 515 | 505 | 511 | 45,000 |
1994/09/05 | 509 | 515 | 509 | 510 | 65,000 |
1994/09/02 | 500 | 509 | 496 | 509 | 94,000 |
1994/09/01 | 499 | 500 | 490 | 500 | 70,000 |
1994/08/31 | 500 | 500 | 496 | 500 | 248,000 |
1994/08/29 | 508 | 508 | 500 | 500 | 313,000 |
1994/08/26 | 508 | 509 | 508 | 508 | 20,000 |
1994/08/25 | 506 | 506 | 506 | 506 | 3,000 |
1994/08/24 | 501 | 505 | 500 | 505 | 8,000 |
1994/08/23 | 490 | 490 | 490 | 490 | 4,000 |
1994/08/22 | 510 | 510 | 505 | 505 | 26,000 |
1994/08/19 | 508 | 508 | 505 | 505 | 17,000 |
1994/08/18 | 510 | 510 | 505 | 508 | 7,000 |
1994/08/17 | 505 | 505 | 505 | 505 | 5,000 |
1994/08/16 | 505 | 509 | 505 | 509 | 2,000 |
1994/08/12 | 505 | 505 | 504 | 505 | 20,000 |
1994/08/11 | 504 | 505 | 504 | 505 | 4,000 |
1994/08/09 | 499 | 499 | 499 | 499 | 1,000 |
1994/08/08 | 500 | 500 | 500 | 500 | 1,000 |
1994/08/05 | 504 | 509 | 500 | 500 | 7,000 |
1994/08/03 | 499 | 499 | 499 | 499 | 4,000 |
1994/08/02 | 509 | 509 | 509 | 509 | 1,000 |
1994/08/01 | 511 | 511 | 511 | 511 | 2,000 |
1994/07/29 | 501 | 501 | 495 | 500 | 14,000 |
1994/07/28 | 505 | 505 | 497 | 497 | 30,000 |
1994/07/27 | 498 | 505 | 498 | 505 | 57,000 |
1994/07/26 | 503 | 503 | 497 | 503 | 28,000 |
1994/07/25 | 511 | 511 | 507 | 507 | 15,000 |
1994/07/22 | 507 | 520 | 507 | 512 | 33,000 |
1994/07/21 | 507 | 515 | 507 | 507 | 11,000 |
1994/07/20 | 525 | 525 | 512 | 515 | 37,000 |
1994/07/19 | 520 | 530 | 519 | 520 | 16,000 |
1994/07/18 | 525 | 530 | 525 | 530 | 35,000 |
1994/07/15 | 524 | 533 | 521 | 530 | 51,000 |
1994/07/14 | 524 | 525 | 520 | 521 | 33,000 |
1994/07/13 | 533 | 535 | 521 | 524 | 63,000 |
1994/07/12 | 510 | 544 | 507 | 543 | 227,000 |
1994/07/11 | 507 | 509 | 507 | 507 | 34,000 |
1994/07/08 | 512 | 512 | 500 | 508 | 55,000 |
1994/07/07 | 510 | 512 | 508 | 510 | 33,000 |
1994/07/06 | 505 | 507 | 501 | 507 | 38,000 |
1994/07/05 | 500 | 503 | 500 | 500 | 18,000 |
1994/07/04 | 499 | 499 | 499 | 499 | 4,000 |
1994/07/01 | 493 | 503 | 490 | 500 | 84,000 |
1994/06/30 | 500 | 500 | 485 | 485 | 16,000 |
1994/06/29 | 500 | 500 | 495 | 500 | 33,000 |
1994/06/28 | 500 | 500 | 499 | 499 | 15,000 |
1994/06/27 | 484 | 484 | 481 | 481 | 10,000 |
1994/06/24 | 510 | 510 | 504 | 504 | 28,000 |
1994/06/23 | 505 | 510 | 504 | 510 | 61,000 |
1994/06/22 | 504 | 506 | 490 | 496 | 68,000 |
1994/06/21 | 490 | 506 | 490 | 506 | 43,000 |
1994/06/20 | 514 | 515 | 510 | 510 | 40,000 |
1994/06/17 | 513 | 514 | 510 | 510 | 21,000 |
1994/06/16 | 510 | 514 | 510 | 510 | 39,000 |
1994/06/15 | 506 | 510 | 506 | 510 | 18,000 |
1994/06/14 | 505 | 510 | 505 | 506 | 49,000 |
1994/06/13 | 493 | 505 | 493 | 505 | 24,000 |
1994/06/10 | 505 | 513 | 505 | 513 | 94,000 |
1994/06/09 | 492 | 506 | 491 | 505 | 197,000 |
1994/06/08 | 479 | 484 | 479 | 484 | 67,000 |
1994/06/07 | 467 | 476 | 467 | 476 | 28,000 |
1994/06/06 | 465 | 474 | 465 | 472 | 67,000 |
1994/06/03 | 460 | 461 | 460 | 460 | 93,000 |
1994/06/02 | 465 | 470 | 460 | 465 | 38,000 |
1994/06/01 | 473 | 473 | 460 | 465 | 30,000 |
1994/05/31 | 470 | 474 | 468 | 468 | 81,000 |
1994/05/30 | 450 | 450 | 450 | 450 | 23,000 |
1994/05/27 | 450 | 460 | 450 | 460 | 30,000 |
1994/05/26 | 445 | 445 | 440 | 440 | 56,000 |
1994/05/25 | 445 | 447 | 440 | 440 | 14,000 |
1994/05/24 | 441 | 442 | 431 | 440 | 35,000 |
1994/05/23 | 430 | 436 | 430 | 436 | 103,000 |
1994/05/20 | 424 | 425 | 423 | 425 | 87,000 |
1994/05/19 | 430 | 430 | 395 | 419 | 1,000,000 |
1994/05/18 | 435 | 435 | 431 | 435 | 52,000 |
1994/05/17 | 436 | 436 | 431 | 435 | 52,000 |
1994/05/16 | 439 | 443 | 438 | 438 | 56,000 |
1994/05/13 | 438 | 438 | 435 | 438 | 44,000 |
1994/05/12 | 440 | 440 | 435 | 440 | 19,000 |
1994/05/11 | 444 | 445 | 440 | 441 | 11,000 |
1994/05/10 | 442 | 445 | 442 | 444 | 14,000 |
1994/05/06 | 450 | 450 | 450 | 450 | 4,000 |
1994/05/02 | 450 | 450 | 442 | 450 | 17,000 |
1994/04/28 | 460 | 460 | 451 | 451 | 5,000 |
1994/04/27 | 464 | 465 | 460 | 460 | 4,000 |
1994/04/26 | 470 | 470 | 468 | 469 | 10,000 |
1994/04/25 | 465 | 470 | 460 | 470 | 19,000 |
1994/04/22 | 468 | 468 | 460 | 460 | 12,000 |
1994/04/21 | 470 | 470 | 470 | 470 | 13,000 |
1994/04/20 | 470 | 480 | 470 | 480 | 34,000 |
1994/04/19 | 461 | 461 | 460 | 460 | 6,000 |
1994/04/18 | 450 | 461 | 450 | 460 | 10,000 |
1994/04/15 | 450 | 450 | 445 | 448 | 13,000 |
1994/04/14 | 465 | 465 | 451 | 451 | 20,000 |
1994/04/13 | 470 | 470 | 460 | 460 | 5,000 |
1994/04/12 | 464 | 469 | 463 | 469 | 12,000 |
1994/04/11 | 470 | 474 | 470 | 474 | 7,000 |
1994/04/08 | 470 | 470 | 465 | 465 | 13,000 |
1994/04/07 | 465 | 467 | 465 | 465 | 7,000 |
1994/04/06 | 450 | 450 | 445 | 445 | 5,000 |
1994/04/05 | 444 | 445 | 436 | 436 | 7,000 |
1994/04/04 | 454 | 454 | 454 | 454 | 2,000 |
1994/03/31 | 445 | 449 | 444 | 449 | 10,000 |
1994/03/30 | 449 | 450 | 449 | 450 | 5,000 |
1994/03/29 | 450 | 450 | 450 | 450 | 13,000 |
1994/03/25 | 450 | 450 | 425 | 425 | 19,000 |
1994/03/24 | 458 | 458 | 445 | 445 | 19,000 |
1994/03/23 | 465 | 465 | 453 | 453 | 28,000 |
1994/03/22 | 475 | 475 | 460 | 460 | 39,000 |
1994/03/18 | 475 | 475 | 465 | 465 | 34,000 |
1994/03/17 | 460 | 480 | 460 | 480 | 24,000 |
1994/03/16 | 456 | 464 | 456 | 460 | 9,000 |
1994/03/15 | 460 | 465 | 455 | 455 | 24,000 |
1994/03/14 | 448 | 464 | 445 | 460 | 17,000 |
1994/03/11 | 440 | 450 | 440 | 450 | 55,000 |
1994/03/10 | 444 | 450 | 444 | 450 | 18,000 |
1994/03/09 | 435 | 445 | 435 | 445 | 28,000 |
1994/03/08 | 436 | 436 | 433 | 434 | 29,000 |
1994/03/07 | 421 | 435 | 421 | 435 | 88,000 |
1994/03/04 | 425 | 425 | 422 | 422 | 140,000 |
1994/03/03 | 425 | 425 | 420 | 425 | 56,000 |
1994/03/02 | 435 | 435 | 435 | 435 | 6,000 |
1994/03/01 | 431 | 432 | 431 | 431 | 8,000 |
1994/02/28 | 412 | 416 | 410 | 416 | 21,000 |
1994/02/25 | 416 | 416 | 407 | 407 | 19,000 |
1994/02/24 | 415 | 415 | 415 | 415 | 3,000 |
1994/02/23 | 403 | 410 | 403 | 410 | 5,000 |
1994/02/22 | 403 | 403 | 403 | 403 | 21,000 |
1994/02/21 | 393 | 398 | 393 | 398 | 27,000 |
1994/02/18 | 398 | 398 | 393 | 393 | 8,000 |
1994/02/17 | 410 | 410 | 398 | 398 | 15,000 |
1994/02/16 | 410 | 410 | 408 | 408 | 5,000 |
1994/02/15 | 422 | 422 | 404 | 404 | 5,000 |
1994/02/14 | 422 | 422 | 417 | 418 | 8,000 |
1994/02/10 | 428 | 428 | 420 | 421 | 27,000 |
1994/02/09 | 439 | 439 | 430 | 430 | 12,000 |
1994/02/08 | 427 | 429 | 427 | 429 | 11,000 |
1994/02/07 | 418 | 418 | 410 | 410 | 13,000 |
1994/02/04 | 435 | 435 | 428 | 428 | 15,000 |
1994/02/03 | 428 | 438 | 428 | 430 | 10,000 |
1994/02/02 | 425 | 425 | 413 | 425 | 62,000 |
1994/02/01 | 450 | 450 | 425 | 425 | 66,000 |
1994/01/31 | 420 | 440 | 420 | 440 | 8,000 |
1994/01/28 | 420 | 420 | 420 | 420 | 1,000 |
1994/01/27 | 420 | 420 | 419 | 419 | 4,000 |
1994/01/26 | 425 | 425 | 424 | 425 | 7,000 |
1994/01/25 | 400 | 420 | 400 | 420 | 11,000 |
1994/01/21 | 430 | 430 | 430 | 430 | 30,000 |
1994/01/20 | 416 | 440 | 415 | 440 | 19,000 |
1994/01/19 | 401 | 407 | 401 | 407 | 9,000 |
1994/01/18 | 408 | 408 | 408 | 408 | 5,000 |
1994/01/17 | 410 | 410 | 409 | 409 | 13,000 |
1994/01/14 | 395 | 400 | 395 | 400 | 2,000 |
1994/01/13 | 391 | 400 | 391 | 400 | 7,000 |
1994/01/12 | 381 | 390 | 381 | 390 | 7,000 |
1994/01/11 | 381 | 386 | 380 | 380 | 11,000 |
1994/01/10 | 380 | 381 | 372 | 380 | 13,000 |
1994/01/07 | 372 | 373 | 372 | 372 | 5,000 |
1994/01/05 | 365 | 365 | 365 | 365 | 6,000 |
1994/01/04 | 377 | 377 | 370 | 370 | 2,000 |