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 |
---|---|---|---|---|---|
2004/12/30 | 241 | 245 | 241 | 242 | 105,000 |
2004/12/29 | 257 | 265 | 245 | 245 | 574,000 |
2004/12/28 | 238 | 261 | 232 | 250 | 1,071,000 |
2004/12/27 | 239 | 239 | 222 | 229 | 209,000 |
2004/12/24 | 241 | 244 | 234 | 234 | 226,000 |
2004/12/22 | 235 | 239 | 231 | 239 | 210,000 |
2004/12/21 | 225 | 236 | 225 | 233 | 321,000 |
2004/12/20 | 225 | 227 | 223 | 224 | 182,000 |
2004/12/17 | 227 | 229 | 223 | 227 | 152,000 |
2004/12/16 | 237 | 238 | 228 | 229 | 187,000 |
2004/12/15 | 233 | 237 | 231 | 236 | 135,000 |
2004/12/14 | 230 | 240 | 221 | 231 | 403,000 |
2004/12/13 | 239 | 240 | 226 | 229 | 207,000 |
2004/12/10 | 245 | 245 | 235 | 236 | 314,000 |
2004/12/09 | 253 | 260 | 237 | 242 | 365,000 |
2004/12/08 | 260 | 263 | 254 | 256 | 301,000 |
2004/12/07 | 274 | 274 | 253 | 265 | 1,070,000 |
2004/12/06 | 245 | 277 | 239 | 274 | 2,457,000 |
2004/12/03 | 235 | 243 | 231 | 240 | 573,000 |
2004/12/02 | 235 | 237 | 226 | 226 | 206,000 |
2004/12/01 | 224 | 242 | 220 | 226 | 995,000 |
2004/11/30 | 223 | 224 | 219 | 219 | 139,000 |
2004/11/29 | 226 | 227 | 221 | 222 | 195,000 |
2004/11/26 | 231 | 243 | 219 | 222 | 1,060,000 |
2004/11/25 | 226 | 226 | 217 | 222 | 216,000 |
2004/11/24 | 238 | 238 | 222 | 226 | 531,000 |
2004/11/22 | 238 | 250 | 232 | 237 | 2,390,000 |
2004/11/19 | 217 | 289 | 213 | 288 | 6,015,000 |
2004/11/18 | 198 | 210 | 197 | 209 | 291,000 |
2004/11/17 | 195 | 201 | 194 | 196 | 199,000 |
2004/11/16 | 201 | 201 | 192 | 192 | 74,000 |
2004/11/15 | 204 | 204 | 196 | 200 | 31,000 |
2004/11/12 | 199 | 208 | 196 | 199 | 280,000 |
2004/11/11 | 196 | 198 | 194 | 194 | 43,000 |
2004/11/10 | 194 | 199 | 193 | 195 | 40,000 |
2004/11/09 | 199 | 200 | 195 | 196 | 34,000 |
2004/11/08 | 200 | 200 | 196 | 198 | 88,000 |
2004/11/05 | 199 | 201 | 193 | 196 | 254,000 |
2004/11/04 | 189 | 191 | 189 | 190 | 24,000 |
2004/11/02 | 193 | 195 | 188 | 189 | 41,000 |
2004/11/01 | 186 | 196 | 186 | 188 | 87,000 |
2004/10/29 | 186 | 187 | 183 | 186 | 57,000 |
2004/10/28 | 186 | 188 | 183 | 186 | 29,000 |
2004/10/27 | 187 | 187 | 181 | 187 | 46,000 |
2004/10/26 | 182 | 189 | 181 | 187 | 40,000 |
2004/10/25 | 185 | 186 | 182 | 183 | 74,000 |
2004/10/22 | 186 | 188 | 186 | 186 | 21,000 |
2004/10/21 | 189 | 191 | 186 | 186 | 61,000 |
2004/10/20 | 195 | 195 | 188 | 188 | 61,000 |
2004/10/19 | 192 | 197 | 192 | 195 | 31,000 |
2004/10/18 | 193 | 199 | 191 | 191 | 50,000 |
2004/10/15 | 191 | 193 | 188 | 192 | 82,000 |
2004/10/14 | 203 | 203 | 196 | 196 | 81,000 |
2004/10/13 | 204 | 208 | 201 | 201 | 74,000 |
2004/10/12 | 213 | 213 | 201 | 208 | 71,000 |
2004/10/08 | 205 | 215 | 198 | 208 | 195,000 |
2004/10/07 | 208 | 209 | 204 | 205 | 210,000 |
2004/10/06 | 232 | 238 | 209 | 209 | 1,308,000 |
2004/10/05 | 193 | 207 | 193 | 207 | 729,000 |
2004/10/04 | 192 | 192 | 189 | 191 | 31,000 |
2004/10/01 | 180 | 185 | 179 | 185 | 39,000 |
2004/09/30 | 187 | 187 | 185 | 185 | 10,000 |
2004/09/29 | 191 | 191 | 185 | 185 | 18,000 |
2004/09/28 | 198 | 198 | 184 | 189 | 101,000 |
2004/09/27 | 192 | 203 | 190 | 194 | 153,000 |
2004/09/24 | 190 | 193 | 187 | 187 | 53,000 |
2004/09/22 | 190 | 190 | 186 | 186 | 28,000 |
2004/09/21 | 187 | 191 | 187 | 191 | 38,000 |
2004/09/17 | 187 | 188 | 187 | 188 | 18,000 |
2004/09/16 | 187 | 188 | 187 | 187 | 12,000 |
2004/09/15 | 191 | 191 | 189 | 191 | 30,000 |
2004/09/14 | 188 | 189 | 183 | 189 | 36,000 |
2004/09/13 | 188 | 189 | 186 | 188 | 15,000 |
2004/09/10 | 191 | 191 | 187 | 187 | 44,000 |
2004/09/09 | 189 | 194 | 188 | 189 | 47,000 |
2004/09/08 | 192 | 192 | 189 | 189 | 26,000 |
2004/09/07 | 193 | 193 | 191 | 192 | 25,000 |
2004/09/06 | 190 | 192 | 189 | 192 | 33,000 |
2004/09/03 | 192 | 195 | 191 | 193 | 38,000 |
2004/09/02 | 196 | 196 | 191 | 192 | 29,000 |
2004/09/01 | 194 | 197 | 191 | 196 | 47,000 |
2004/08/31 | 189 | 194 | 189 | 194 | 5,000 |
2004/08/30 | 189 | 191 | 188 | 189 | 18,000 |
2004/08/27 | 192 | 193 | 190 | 190 | 58,000 |
2004/08/26 | 190 | 192 | 188 | 192 | 58,000 |
2004/08/25 | 192 | 192 | 188 | 189 | 14,000 |
2004/08/24 | 188 | 194 | 183 | 192 | 57,000 |
2004/08/23 | 185 | 190 | 182 | 190 | 24,000 |
2004/08/20 | 184 | 184 | 181 | 183 | 33,000 |
2004/08/19 | 183 | 183 | 180 | 183 | 18,000 |
2004/08/18 | 179 | 181 | 179 | 179 | 8,000 |
2004/08/17 | 181 | 181 | 179 | 179 | 13,000 |
2004/08/16 | 180 | 181 | 180 | 181 | 9,000 |
2004/08/13 | 182 | 182 | 180 | 182 | 25,000 |
2004/08/12 | 189 | 189 | 184 | 184 | 79,000 |
2004/08/11 | 177 | 190 | 177 | 189 | 86,000 |
2004/08/10 | 176 | 176 | 175 | 175 | 6,000 |
2004/08/09 | 175 | 175 | 172 | 174 | 5,000 |
2004/08/06 | 172 | 175 | 170 | 175 | 8,000 |
2004/08/05 | 170 | 174 | 170 | 172 | 11,000 |
2004/08/04 | 170 | 172 | 170 | 170 | 21,000 |
2004/08/03 | 174 | 174 | 170 | 171 | 11,000 |
2004/08/02 | 176 | 176 | 173 | 174 | 3,000 |
2004/07/30 | 172 | 176 | 171 | 176 | 21,000 |
2004/07/29 | 177 | 177 | 172 | 172 | 23,000 |
2004/07/28 | 176 | 177 | 176 | 177 | 8,000 |
2004/07/27 | 177 | 177 | 174 | 174 | 10,000 |
2004/07/26 | 178 | 178 | 176 | 176 | 18,000 |
2004/07/23 | 180 | 180 | 177 | 178 | 20,000 |
2004/07/22 | 185 | 185 | 178 | 179 | 60,000 |
2004/07/21 | 183 | 183 | 178 | 183 | 16,000 |
2004/07/20 | 182 | 182 | 178 | 179 | 24,000 |
2004/07/16 | 179 | 183 | 177 | 178 | 31,000 |
2004/07/15 | 181 | 182 | 178 | 178 | 23,000 |
2004/07/14 | 184 | 184 | 181 | 181 | 29,000 |
2004/07/13 | 180 | 185 | 179 | 185 | 61,000 |
2004/07/12 | 180 | 184 | 179 | 183 | 102,000 |
2004/07/09 | 179 | 179 | 177 | 179 | 22,000 |
2004/07/08 | 176 | 176 | 172 | 174 | 31,000 |
2004/07/07 | 175 | 179 | 175 | 176 | 19,000 |
2004/07/06 | 186 | 186 | 178 | 180 | 44,000 |
2004/07/05 | 187 | 187 | 181 | 181 | 16,000 |
2004/07/02 | 186 | 187 | 184 | 187 | 17,000 |
2004/07/01 | 194 | 194 | 189 | 189 | 22,000 |
2004/06/30 | 188 | 190 | 187 | 187 | 29,000 |
2004/06/29 | 188 | 189 | 186 | 186 | 24,000 |
2004/06/28 | 186 | 188 | 185 | 188 | 17,000 |
2004/06/25 | 189 | 189 | 185 | 188 | 31,000 |
2004/06/24 | 185 | 188 | 185 | 187 | 32,000 |
2004/06/23 | 191 | 191 | 186 | 189 | 30,000 |
2004/06/22 | 192 | 192 | 189 | 190 | 17,000 |
2004/06/21 | 193 | 193 | 190 | 191 | 26,000 |
2004/06/18 | 194 | 194 | 189 | 190 | 17,000 |
2004/06/17 | 195 | 195 | 191 | 194 | 24,000 |
2004/06/16 | 189 | 195 | 189 | 194 | 111,000 |
2004/06/15 | 193 | 193 | 190 | 192 | 31,000 |
2004/06/14 | 190 | 192 | 182 | 191 | 66,000 |
2004/06/11 | 186 | 192 | 186 | 191 | 80,000 |
2004/06/10 | 185 | 186 | 180 | 186 | 24,000 |
2004/06/09 | 183 | 183 | 183 | 183 | 1,000 |
2004/06/08 | 179 | 185 | 179 | 185 | 11,000 |
2004/06/07 | 175 | 183 | 175 | 181 | 43,000 |
2004/06/04 | 174 | 174 | 173 | 173 | 8,000 |
2004/06/03 | 184 | 184 | 176 | 178 | 9,000 |
2004/06/02 | 175 | 186 | 175 | 181 | 30,000 |
2004/06/01 | 171 | 185 | 171 | 178 | 14,000 |
2004/05/31 | 179 | 179 | 169 | 169 | 11,000 |
2004/05/28 | 183 | 183 | 179 | 179 | 10,000 |
2004/05/27 | 185 | 185 | 179 | 179 | 5,000 |
2004/05/26 | 185 | 186 | 179 | 182 | 14,000 |
2004/05/25 | 192 | 192 | 182 | 183 | 28,000 |
2004/05/24 | 180 | 198 | 180 | 192 | 50,000 |
2004/05/21 | 160 | 172 | 160 | 170 | 29,000 |
2004/05/20 | 167 | 172 | 160 | 160 | 60,000 |
2004/05/19 | 159 | 163 | 158 | 162 | 11,000 |
2004/05/18 | 151 | 160 | 151 | 154 | 16,000 |
2004/05/17 | 160 | 160 | 151 | 152 | 44,000 |
2004/05/14 | 169 | 169 | 161 | 161 | 15,000 |
2004/05/13 | 168 | 173 | 168 | 168 | 10,000 |
2004/05/12 | 165 | 171 | 165 | 170 | 25,000 |
2004/05/11 | 165 | 168 | 165 | 167 | 29,000 |
2004/05/10 | 182 | 182 | 164 | 165 | 45,000 |
2004/05/07 | 184 | 184 | 182 | 182 | 29,000 |
2004/05/06 | 186 | 188 | 185 | 185 | 22,000 |
2004/04/30 | 187 | 191 | 186 | 187 | 16,000 |
2004/04/28 | 195 | 195 | 187 | 187 | 27,000 |
2004/04/27 | 188 | 189 | 186 | 186 | 18,000 |
2004/04/26 | 187 | 193 | 185 | 190 | 60,000 |
2004/04/23 | 189 | 191 | 185 | 191 | 58,000 |
2004/04/22 | 193 | 193 | 185 | 185 | 37,000 |
2004/04/21 | 192 | 192 | 186 | 186 | 46,000 |
2004/04/20 | 200 | 200 | 193 | 194 | 36,000 |
2004/04/19 | 203 | 203 | 191 | 193 | 27,000 |
2004/04/16 | 191 | 195 | 190 | 190 | 24,000 |
2004/04/15 | 197 | 198 | 191 | 191 | 51,000 |
2004/04/14 | 195 | 198 | 193 | 195 | 53,000 |
2004/04/13 | 195 | 198 | 194 | 195 | 22,000 |
2004/04/12 | 189 | 194 | 186 | 194 | 52,000 |
2004/04/09 | 197 | 197 | 190 | 193 | 50,000 |
2004/04/08 | 194 | 204 | 194 | 201 | 167,000 |
2004/04/07 | 192 | 194 | 189 | 191 | 23,000 |
2004/04/06 | 197 | 197 | 188 | 192 | 72,000 |
2004/04/05 | 201 | 201 | 195 | 196 | 172,000 |
2004/04/02 | 202 | 202 | 197 | 200 | 57,000 |
2004/04/01 | 205 | 205 | 197 | 202 | 123,000 |
2004/03/31 | 192 | 202 | 190 | 202 | 188,000 |
2004/03/30 | 187 | 193 | 185 | 193 | 87,000 |
2004/03/29 | 185 | 193 | 185 | 188 | 91,000 |
2004/03/26 | 182 | 185 | 181 | 185 | 69,000 |
2004/03/25 | 189 | 189 | 180 | 180 | 125,000 |
2004/03/24 | 171 | 208 | 171 | 180 | 943,000 |
2004/03/23 | 171 | 171 | 169 | 171 | 20,000 |
2004/03/22 | 172 | 173 | 170 | 171 | 54,000 |
2004/03/19 | 171 | 171 | 170 | 170 | 29,000 |
2004/03/18 | 171 | 173 | 170 | 171 | 48,000 |
2004/03/17 | 171 | 173 | 169 | 169 | 44,000 |
2004/03/16 | 172 | 174 | 170 | 170 | 45,000 |
2004/03/15 | 170 | 172 | 168 | 172 | 34,000 |
2004/03/12 | 168 | 168 | 166 | 166 | 39,000 |
2004/03/11 | 171 | 171 | 169 | 169 | 17,000 |
2004/03/10 | 173 | 173 | 171 | 172 | 33,000 |
2004/03/09 | 174 | 174 | 170 | 171 | 46,000 |
2004/03/08 | 175 | 176 | 173 | 174 | 72,000 |
2004/03/05 | 172 | 173 | 170 | 171 | 38,000 |
2004/03/04 | 172 | 173 | 170 | 170 | 74,000 |
2004/03/03 | 172 | 173 | 171 | 171 | 64,000 |
2004/03/02 | 169 | 170 | 168 | 169 | 36,000 |
2004/03/01 | 169 | 171 | 168 | 168 | 43,000 |
2004/02/27 | 173 | 173 | 166 | 166 | 46,000 |
2004/02/26 | 168 | 175 | 168 | 170 | 111,000 |
2004/02/25 | 186 | 186 | 165 | 167 | 462,000 |
2004/02/24 | 188 | 190 | 184 | 188 | 193,000 |
2004/02/23 | 185 | 189 | 183 | 189 | 110,000 |
2004/02/20 | 187 | 187 | 181 | 185 | 101,000 |
2004/02/19 | 187 | 190 | 183 | 187 | 168,000 |
2004/02/18 | 179 | 182 | 175 | 182 | 100,000 |
2004/02/17 | 173 | 180 | 170 | 179 | 70,000 |
2004/02/16 | 174 | 175 | 174 | 174 | 30,000 |
2004/02/13 | 169 | 174 | 164 | 174 | 54,000 |
2004/02/12 | 173 | 173 | 169 | 169 | 20,000 |
2004/02/10 | 173 | 173 | 168 | 170 | 41,000 |
2004/02/09 | 178 | 185 | 171 | 171 | 104,000 |
2004/02/06 | 180 | 183 | 164 | 180 | 170,000 |
2004/02/05 | 169 | 183 | 169 | 175 | 124,000 |
2004/02/04 | 181 | 182 | 173 | 178 | 98,000 |
2004/02/03 | 191 | 191 | 175 | 185 | 231,000 |
2004/02/02 | 191 | 192 | 187 | 192 | 96,000 |
2004/01/30 | 184 | 192 | 183 | 192 | 313,000 |
2004/01/29 | 184 | 196 | 182 | 186 | 706,000 |
2004/01/28 | 185 | 188 | 180 | 187 | 327,000 |
2004/01/27 | 189 | 190 | 181 | 185 | 304,000 |
2004/01/26 | 173 | 185 | 172 | 185 | 256,000 |
2004/01/23 | 169 | 173 | 169 | 172 | 87,000 |
2004/01/22 | 170 | 171 | 166 | 170 | 61,000 |
2004/01/21 | 166 | 171 | 165 | 171 | 112,000 |
2004/01/20 | 168 | 169 | 166 | 168 | 60,000 |
2004/01/19 | 169 | 170 | 166 | 169 | 59,000 |
2004/01/16 | 164 | 169 | 163 | 169 | 87,000 |
2004/01/15 | 172 | 172 | 165 | 169 | 91,000 |
2004/01/14 | 167 | 175 | 165 | 172 | 241,000 |
2004/01/13 | 160 | 167 | 160 | 167 | 72,000 |
2004/01/09 | 151 | 165 | 151 | 160 | 122,000 |
2004/01/08 | 145 | 149 | 141 | 149 | 57,000 |
2004/01/07 | 144 | 149 | 140 | 149 | 45,000 |
2004/01/06 | 138 | 145 | 138 | 142 | 59,000 |
2004/01/05 | 145 | 146 | 138 | 138 | 45,000 |