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 |
|---|---|---|---|---|---|
| 1996/12/30 | 311 | 311 | 310 | 310 | 6,000 |
| 1996/12/27 | 310 | 311 | 308 | 311 | 4,000 |
| 1996/12/26 | 328 | 328 | 303 | 303 | 17,000 |
| 1996/12/25 | 330 | 330 | 327 | 327 | 9,000 |
| 1996/12/24 | 334 | 334 | 324 | 328 | 40,000 |
| 1996/12/20 | 330 | 335 | 330 | 330 | 27,000 |
| 1996/12/19 | 340 | 340 | 330 | 330 | 4,000 |
| 1996/12/18 | 335 | 340 | 335 | 340 | 11,000 |
| 1996/12/17 | 353 | 353 | 340 | 340 | 10,000 |
| 1996/12/16 | 343 | 343 | 343 | 343 | 1,000 |
| 1996/12/13 | 340 | 341 | 340 | 341 | 11,000 |
| 1996/12/12 | 342 | 345 | 342 | 342 | 12,000 |
| 1996/12/11 | 344 | 360 | 344 | 360 | 7,000 |
| 1996/12/10 | 341 | 344 | 341 | 344 | 3,000 |
| 1996/12/09 | 337 | 338 | 336 | 336 | 7,000 |
| 1996/12/06 | 345 | 345 | 336 | 336 | 10,000 |
| 1996/12/05 | 341 | 341 | 330 | 330 | 13,000 |
| 1996/12/04 | 354 | 354 | 350 | 350 | 8,000 |
| 1996/12/03 | 371 | 371 | 360 | 364 | 14,000 |
| 1996/11/29 | 378 | 380 | 378 | 378 | 7,000 |
| 1996/11/28 | 378 | 378 | 378 | 378 | 7,000 |
| 1996/11/27 | 376 | 376 | 376 | 376 | 11,000 |
| 1996/11/26 | 376 | 379 | 376 | 376 | 8,000 |
| 1996/11/25 | 377 | 377 | 377 | 377 | 7,000 |
| 1996/11/22 | 376 | 377 | 376 | 377 | 40,000 |
| 1996/11/21 | 380 | 380 | 376 | 376 | 24,000 |
| 1996/11/20 | 380 | 381 | 380 | 380 | 17,000 |
| 1996/11/19 | 381 | 381 | 380 | 380 | 3,000 |
| 1996/11/18 | 381 | 381 | 365 | 381 | 33,000 |
| 1996/11/15 | 385 | 410 | 381 | 381 | 65,000 |
| 1996/11/14 | 385 | 385 | 379 | 381 | 23,000 |
| 1996/11/13 | 395 | 395 | 385 | 385 | 9,000 |
| 1996/11/12 | 386 | 405 | 386 | 401 | 21,000 |
| 1996/11/11 | 385 | 388 | 385 | 386 | 8,000 |
| 1996/11/08 | 385 | 385 | 381 | 384 | 21,000 |
| 1996/11/07 | 387 | 387 | 382 | 386 | 30,000 |
| 1996/11/06 | 385 | 385 | 381 | 381 | 4,000 |
| 1996/11/05 | 408 | 408 | 390 | 390 | 11,000 |
| 1996/11/01 | 388 | 393 | 388 | 393 | 4,000 |
| 1996/10/31 | 398 | 400 | 387 | 387 | 9,000 |
| 1996/10/30 | 398 | 399 | 398 | 398 | 10,000 |
| 1996/10/29 | 393 | 393 | 393 | 393 | 6,000 |
| 1996/10/28 | 393 | 393 | 393 | 393 | 1,000 |
| 1996/10/25 | 386 | 393 | 384 | 393 | 15,000 |
| 1996/10/24 | 381 | 385 | 381 | 381 | 73,000 |
| 1996/10/23 | 407 | 407 | 390 | 390 | 41,000 |
| 1996/10/22 | 411 | 417 | 411 | 416 | 24,000 |
| 1996/10/21 | 419 | 419 | 416 | 416 | 13,000 |
| 1996/10/18 | 403 | 419 | 403 | 419 | 11,000 |
| 1996/10/17 | 400 | 400 | 399 | 400 | 17,000 |
| 1996/10/16 | 403 | 403 | 400 | 400 | 19,000 |
| 1996/10/15 | 400 | 403 | 397 | 397 | 22,000 |
| 1996/10/14 | 406 | 406 | 406 | 406 | 2,000 |
| 1996/10/11 | 411 | 411 | 406 | 406 | 5,000 |
| 1996/10/09 | 413 | 413 | 412 | 412 | 38,000 |
| 1996/10/08 | 413 | 418 | 413 | 413 | 13,000 |
| 1996/10/07 | 412 | 412 | 412 | 412 | 1,000 |
| 1996/10/04 | 414 | 414 | 411 | 411 | 15,000 |
| 1996/10/03 | 420 | 420 | 419 | 419 | 6,000 |
| 1996/10/02 | 428 | 428 | 420 | 420 | 6,000 |
| 1996/10/01 | 425 | 425 | 423 | 423 | 20,000 |
| 1996/09/30 | 430 | 430 | 425 | 425 | 12,000 |
| 1996/09/27 | 440 | 440 | 439 | 439 | 6,000 |
| 1996/09/26 | 435 | 435 | 430 | 430 | 6,000 |
| 1996/09/25 | 430 | 435 | 430 | 435 | 7,000 |
| 1996/09/24 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/09/20 | 430 | 440 | 430 | 440 | 34,000 |
| 1996/09/19 | 437 | 437 | 422 | 422 | 2,000 |
| 1996/09/18 | 438 | 439 | 438 | 439 | 5,000 |
| 1996/09/17 | 414 | 414 | 414 | 414 | 5,000 |
| 1996/09/13 | 414 | 414 | 414 | 414 | 2,000 |
| 1996/09/11 | 416 | 416 | 414 | 414 | 13,000 |
| 1996/09/10 | 414 | 414 | 414 | 414 | 3,000 |
| 1996/09/09 | 416 | 416 | 410 | 410 | 2,000 |
| 1996/09/06 | 419 | 419 | 419 | 419 | 1,000 |
| 1996/09/05 | 418 | 418 | 410 | 418 | 54,000 |
| 1996/09/04 | 416 | 418 | 410 | 418 | 74,000 |
| 1996/09/03 | 426 | 426 | 415 | 418 | 5,000 |
| 1996/08/30 | 426 | 426 | 426 | 426 | 4,000 |
| 1996/08/29 | 426 | 426 | 426 | 426 | 1,000 |
| 1996/08/28 | 440 | 440 | 420 | 421 | 38,000 |
| 1996/08/27 | 435 | 438 | 435 | 438 | 7,000 |
| 1996/08/23 | 463 | 463 | 463 | 463 | 21,000 |
| 1996/08/22 | 445 | 449 | 445 | 449 | 12,000 |
| 1996/08/21 | 444 | 444 | 440 | 440 | 5,000 |
| 1996/08/20 | 431 | 440 | 431 | 440 | 27,000 |
| 1996/08/19 | 423 | 427 | 423 | 427 | 12,000 |
| 1996/08/16 | 419 | 419 | 419 | 419 | 9,000 |
| 1996/08/15 | 415 | 415 | 412 | 415 | 13,000 |
| 1996/08/14 | 411 | 415 | 411 | 411 | 11,000 |
| 1996/08/13 | 411 | 414 | 411 | 411 | 12,000 |
| 1996/08/12 | 405 | 410 | 405 | 410 | 2,000 |
| 1996/08/09 | 411 | 411 | 410 | 410 | 17,000 |
| 1996/08/08 | 420 | 420 | 411 | 411 | 19,000 |
| 1996/08/07 | 432 | 432 | 420 | 420 | 26,000 |
| 1996/08/06 | 440 | 440 | 432 | 432 | 56,000 |
| 1996/08/05 | 445 | 445 | 440 | 440 | 106,000 |
| 1996/08/02 | 441 | 445 | 440 | 445 | 8,000 |
| 1996/08/01 | 445 | 445 | 440 | 440 | 6,000 |
| 1996/07/31 | 440 | 440 | 440 | 440 | 16,000 |
| 1996/07/30 | 441 | 441 | 440 | 440 | 7,000 |
| 1996/07/29 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/07/26 | 445 | 445 | 441 | 441 | 11,000 |
| 1996/07/25 | 445 | 450 | 445 | 450 | 3,000 |
| 1996/07/24 | 455 | 455 | 440 | 440 | 8,000 |
| 1996/07/23 | 470 | 470 | 455 | 455 | 23,000 |
| 1996/07/22 | 470 | 470 | 470 | 470 | 11,000 |
| 1996/07/19 | 464 | 465 | 460 | 465 | 16,000 |
| 1996/07/18 | 469 | 469 | 469 | 469 | 1,000 |
| 1996/07/17 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/07/16 | 464 | 464 | 460 | 460 | 7,000 |
| 1996/07/15 | 469 | 469 | 467 | 467 | 3,000 |
| 1996/07/12 | 475 | 475 | 469 | 469 | 9,000 |
| 1996/07/11 | 481 | 481 | 480 | 480 | 7,000 |
| 1996/07/10 | 485 | 488 | 481 | 481 | 28,000 |
| 1996/07/09 | 486 | 487 | 482 | 485 | 13,000 |
| 1996/07/08 | 490 | 493 | 479 | 480 | 44,000 |
| 1996/07/05 | 486 | 495 | 485 | 495 | 34,000 |
| 1996/07/04 | 490 | 490 | 490 | 490 | 15,000 |
| 1996/07/03 | 496 | 496 | 490 | 490 | 3,000 |
| 1996/07/02 | 500 | 500 | 496 | 496 | 6,000 |
| 1996/07/01 | 496 | 500 | 496 | 496 | 14,000 |
| 1996/06/28 | 497 | 500 | 495 | 499 | 10,000 |
| 1996/06/27 | 500 | 500 | 490 | 490 | 22,000 |
| 1996/06/26 | 517 | 517 | 485 | 485 | 14,000 |
| 1996/06/25 | 494 | 520 | 490 | 520 | 56,000 |
| 1996/06/24 | 476 | 492 | 474 | 492 | 41,000 |
| 1996/06/21 | 483 | 483 | 470 | 471 | 12,000 |
| 1996/06/20 | 499 | 499 | 490 | 490 | 39,000 |
| 1996/06/19 | 485 | 490 | 485 | 490 | 8,000 |
| 1996/06/18 | 483 | 483 | 475 | 479 | 21,000 |
| 1996/06/17 | 489 | 489 | 475 | 475 | 28,000 |
| 1996/06/14 | 462 | 489 | 462 | 480 | 94,000 |
| 1996/06/13 | 460 | 460 | 452 | 452 | 107,000 |
| 1996/06/12 | 460 | 463 | 450 | 450 | 80,000 |
| 1996/06/11 | 455 | 458 | 454 | 455 | 10,000 |
| 1996/06/10 | 475 | 475 | 455 | 455 | 11,000 |
| 1996/06/07 | 477 | 477 | 475 | 475 | 9,000 |
| 1996/06/06 | 480 | 480 | 480 | 480 | 9,000 |
| 1996/06/05 | 485 | 485 | 485 | 485 | 2,000 |
| 1996/06/04 | 483 | 483 | 475 | 475 | 3,000 |
| 1996/06/03 | 485 | 485 | 468 | 468 | 16,000 |
| 1996/05/31 | 486 | 488 | 485 | 485 | 19,000 |
| 1996/05/30 | 491 | 491 | 491 | 491 | 10,000 |
| 1996/05/29 | 491 | 495 | 490 | 491 | 13,000 |
| 1996/05/28 | 498 | 498 | 485 | 485 | 4,000 |
| 1996/05/27 | 489 | 493 | 488 | 488 | 17,000 |
| 1996/05/24 | 488 | 500 | 485 | 488 | 39,000 |
| 1996/05/23 | 495 | 495 | 483 | 483 | 56,000 |
| 1996/05/22 | 519 | 519 | 480 | 480 | 106,000 |
| 1996/05/21 | 519 | 519 | 500 | 500 | 89,000 |
| 1996/05/20 | 519 | 527 | 519 | 519 | 71,000 |
| 1996/05/17 | 530 | 536 | 520 | 521 | 87,000 |
| 1996/05/16 | 530 | 550 | 520 | 520 | 145,000 |
| 1996/05/15 | 514 | 523 | 514 | 518 | 121,000 |
| 1996/05/14 | 499 | 510 | 499 | 505 | 19,000 |
| 1996/05/13 | 520 | 520 | 510 | 510 | 30,000 |
| 1996/05/10 | 511 | 516 | 510 | 510 | 28,000 |
| 1996/05/09 | 520 | 520 | 510 | 510 | 29,000 |
| 1996/05/08 | 502 | 515 | 502 | 510 | 35,000 |
| 1996/05/07 | 505 | 505 | 501 | 501 | 15,000 |
| 1996/05/02 | 497 | 510 | 497 | 506 | 25,000 |
| 1996/05/01 | 511 | 511 | 495 | 495 | 51,000 |
| 1996/04/30 | 504 | 510 | 500 | 505 | 30,000 |
| 1996/04/26 | 522 | 529 | 510 | 510 | 87,000 |
| 1996/04/25 | 544 | 549 | 521 | 521 | 295,000 |
| 1996/04/24 | 510 | 538 | 498 | 538 | 607,000 |
| 1996/04/23 | 486 | 520 | 486 | 514 | 422,000 |
| 1996/04/22 | 480 | 485 | 480 | 482 | 96,000 |
| 1996/04/19 | 470 | 485 | 470 | 485 | 8,000 |
| 1996/04/18 | 484 | 486 | 478 | 478 | 20,000 |
| 1996/04/17 | 495 | 499 | 484 | 484 | 58,000 |
| 1996/04/16 | 502 | 507 | 500 | 500 | 62,000 |
| 1996/04/15 | 500 | 509 | 500 | 500 | 109,000 |
| 1996/04/12 | 498 | 499 | 487 | 487 | 60,000 |
| 1996/04/11 | 485 | 494 | 482 | 482 | 47,000 |
| 1996/04/10 | 483 | 495 | 480 | 480 | 92,000 |
| 1996/04/09 | 460 | 484 | 460 | 484 | 144,000 |
| 1996/04/08 | 458 | 460 | 458 | 460 | 8,000 |
| 1996/04/05 | 455 | 460 | 455 | 460 | 10,000 |
| 1996/04/04 | 451 | 465 | 451 | 465 | 35,000 |
| 1996/04/03 | 448 | 450 | 443 | 450 | 52,000 |
| 1996/04/02 | 440 | 440 | 435 | 438 | 12,000 |
| 1996/04/01 | 440 | 450 | 440 | 450 | 17,000 |
| 1996/03/29 | 435 | 435 | 430 | 430 | 49,000 |
| 1996/03/28 | 431 | 431 | 426 | 430 | 17,000 |
| 1996/03/27 | 430 | 430 | 430 | 430 | 16,000 |
| 1996/03/26 | 425 | 425 | 425 | 425 | 5,000 |
| 1996/03/25 | 442 | 442 | 435 | 435 | 9,000 |
| 1996/03/22 | 434 | 440 | 434 | 440 | 29,000 |
| 1996/03/21 | 434 | 434 | 430 | 430 | 5,000 |
| 1996/03/19 | 414 | 414 | 414 | 414 | 9,000 |
| 1996/03/18 | 396 | 397 | 394 | 394 | 30,000 |
| 1996/03/15 | 397 | 398 | 391 | 394 | 40,000 |
| 1996/03/14 | 396 | 397 | 396 | 397 | 4,000 |
| 1996/03/13 | 397 | 397 | 397 | 397 | 5,000 |
| 1996/03/12 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/03/11 | 400 | 400 | 395 | 395 | 4,000 |
| 1996/03/08 | 410 | 410 | 405 | 405 | 7,000 |
| 1996/03/07 | 420 | 421 | 415 | 415 | 13,000 |
| 1996/03/06 | 420 | 420 | 420 | 420 | 11,000 |
| 1996/03/05 | 424 | 424 | 415 | 420 | 9,000 |
| 1996/03/04 | 422 | 422 | 421 | 421 | 2,000 |
| 1996/03/01 | 415 | 421 | 415 | 420 | 10,000 |
| 1996/02/29 | 415 | 415 | 415 | 415 | 1,000 |
| 1996/02/28 | 420 | 435 | 420 | 420 | 14,000 |
| 1996/02/27 | 420 | 420 | 420 | 420 | 3,000 |
| 1996/02/26 | 430 | 430 | 430 | 430 | 14,000 |
| 1996/02/22 | 420 | 425 | 420 | 425 | 5,000 |
| 1996/02/21 | 425 | 425 | 425 | 425 | 9,000 |
| 1996/02/20 | 426 | 426 | 425 | 425 | 4,000 |
| 1996/02/19 | 424 | 424 | 420 | 420 | 2,000 |
| 1996/02/16 | 426 | 426 | 426 | 426 | 4,000 |
| 1996/02/15 | 430 | 430 | 428 | 428 | 11,000 |
| 1996/02/14 | 440 | 445 | 426 | 445 | 6,000 |
| 1996/02/13 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/02/09 | 449 | 450 | 444 | 445 | 12,000 |
| 1996/02/08 | 445 | 450 | 445 | 449 | 17,000 |
| 1996/02/07 | 450 | 459 | 450 | 450 | 18,000 |
| 1996/02/06 | 451 | 451 | 445 | 450 | 26,000 |
| 1996/02/05 | 453 | 453 | 452 | 452 | 9,000 |
| 1996/02/02 | 451 | 463 | 450 | 452 | 20,000 |
| 1996/02/01 | 445 | 450 | 445 | 448 | 35,000 |
| 1996/01/31 | 450 | 450 | 439 | 439 | 14,000 |
| 1996/01/30 | 435 | 450 | 431 | 445 | 38,000 |
| 1996/01/29 | 422 | 435 | 422 | 435 | 18,000 |
| 1996/01/26 | 428 | 428 | 421 | 421 | 10,000 |
| 1996/01/25 | 430 | 430 | 425 | 428 | 23,000 |
| 1996/01/24 | 420 | 420 | 420 | 420 | 4,000 |
| 1996/01/23 | 420 | 423 | 420 | 420 | 8,000 |
| 1996/01/22 | 420 | 420 | 420 | 420 | 8,000 |
| 1996/01/19 | 417 | 417 | 417 | 417 | 5,000 |
| 1996/01/18 | 424 | 424 | 420 | 420 | 2,000 |
| 1996/01/17 | 417 | 425 | 417 | 425 | 4,000 |
| 1996/01/16 | 410 | 420 | 410 | 415 | 8,000 |
| 1996/01/12 | 421 | 421 | 415 | 420 | 7,000 |
| 1996/01/11 | 420 | 421 | 420 | 420 | 9,000 |
| 1996/01/10 | 430 | 433 | 430 | 431 | 19,000 |
| 1996/01/09 | 420 | 425 | 420 | 425 | 11,000 |
| 1996/01/08 | 424 | 424 | 420 | 423 | 6,000 |
| 1996/01/05 | 428 | 428 | 424 | 424 | 5,000 |
| 1996/01/04 | 425 | 425 | 425 | 425 | 6,000 |