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 |
|---|---|---|---|---|---|
| 2005/12/30 | 425 | 426 | 415 | 415 | 84,000 |
| 2005/12/29 | 423 | 426 | 419 | 423 | 128,000 |
| 2005/12/28 | 424 | 424 | 416 | 422 | 94,000 |
| 2005/12/27 | 423 | 426 | 419 | 425 | 184,000 |
| 2005/12/26 | 414 | 436 | 414 | 422 | 285,000 |
| 2005/12/22 | 413 | 413 | 406 | 406 | 142,000 |
| 2005/12/21 | 411 | 415 | 408 | 411 | 207,000 |
| 2005/12/20 | 406 | 417 | 405 | 411 | 563,000 |
| 2005/12/19 | 382 | 412 | 381 | 402 | 745,000 |
| 2005/12/16 | 380 | 381 | 373 | 376 | 70,000 |
| 2005/12/15 | 384 | 389 | 382 | 382 | 66,000 |
| 2005/12/14 | 392 | 395 | 385 | 389 | 112,000 |
| 2005/12/13 | 390 | 390 | 384 | 385 | 149,000 |
| 2005/12/12 | 385 | 397 | 381 | 394 | 256,000 |
| 2005/12/09 | 366 | 379 | 365 | 374 | 121,000 |
| 2005/12/08 | 375 | 384 | 368 | 369 | 474,000 |
| 2005/12/07 | 372 | 373 | 370 | 373 | 109,000 |
| 2005/12/06 | 373 | 373 | 368 | 370 | 129,000 |
| 2005/12/05 | 368 | 373 | 366 | 372 | 205,000 |
| 2005/12/02 | 375 | 375 | 365 | 366 | 103,000 |
| 2005/12/01 | 362 | 373 | 362 | 373 | 99,000 |
| 2005/11/30 | 366 | 366 | 362 | 362 | 34,000 |
| 2005/11/29 | 362 | 366 | 362 | 366 | 56,000 |
| 2005/11/28 | 366 | 367 | 359 | 362 | 65,000 |
| 2005/11/25 | 363 | 368 | 362 | 368 | 38,000 |
| 2005/11/24 | 368 | 369 | 363 | 363 | 70,000 |
| 2005/11/22 | 366 | 371 | 365 | 366 | 66,000 |
| 2005/11/21 | 367 | 368 | 366 | 366 | 80,000 |
| 2005/11/18 | 368 | 371 | 365 | 366 | 75,000 |
| 2005/11/17 | 366 | 370 | 363 | 370 | 39,000 |
| 2005/11/16 | 364 | 365 | 361 | 363 | 56,000 |
| 2005/11/15 | 366 | 367 | 363 | 365 | 159,000 |
| 2005/11/14 | 368 | 371 | 367 | 370 | 44,000 |
| 2005/11/11 | 369 | 372 | 366 | 366 | 117,000 |
| 2005/11/10 | 372 | 373 | 366 | 373 | 120,000 |
| 2005/11/09 | 370 | 372 | 367 | 372 | 86,000 |
| 2005/11/08 | 376 | 376 | 368 | 376 | 188,000 |
| 2005/11/07 | 355 | 385 | 354 | 366 | 418,000 |
| 2005/11/04 | 355 | 357 | 352 | 353 | 77,000 |
| 2005/11/02 | 355 | 356 | 351 | 352 | 36,000 |
| 2005/11/01 | 359 | 360 | 356 | 360 | 39,000 |
| 2005/10/31 | 350 | 352 | 350 | 352 | 39,000 |
| 2005/10/28 | 340 | 347 | 340 | 347 | 51,000 |
| 2005/10/27 | 341 | 344 | 338 | 342 | 77,000 |
| 2005/10/26 | 341 | 341 | 337 | 341 | 38,000 |
| 2005/10/25 | 338 | 342 | 338 | 339 | 30,000 |
| 2005/10/24 | 332 | 336 | 331 | 333 | 29,000 |
| 2005/10/21 | 335 | 337 | 325 | 333 | 70,000 |
| 2005/10/20 | 340 | 341 | 339 | 339 | 48,000 |
| 2005/10/19 | 347 | 347 | 339 | 339 | 38,000 |
| 2005/10/18 | 343 | 345 | 340 | 344 | 23,000 |
| 2005/10/17 | 348 | 349 | 344 | 344 | 20,000 |
| 2005/10/14 | 343 | 348 | 342 | 348 | 28,000 |
| 2005/10/13 | 350 | 350 | 343 | 344 | 25,000 |
| 2005/10/12 | 350 | 354 | 347 | 350 | 101,000 |
| 2005/10/11 | 339 | 350 | 335 | 349 | 52,000 |
| 2005/10/07 | 332 | 342 | 332 | 339 | 32,000 |
| 2005/10/06 | 341 | 341 | 325 | 333 | 73,000 |
| 2005/10/05 | 347 | 347 | 341 | 341 | 104,000 |
| 2005/10/04 | 347 | 348 | 346 | 347 | 46,000 |
| 2005/10/03 | 355 | 355 | 346 | 349 | 77,000 |
| 2005/09/30 | 359 | 363 | 355 | 355 | 58,000 |
| 2005/09/29 | 373 | 373 | 363 | 364 | 127,000 |
| 2005/09/28 | 363 | 371 | 352 | 371 | 131,000 |
| 2005/09/27 | 374 | 375 | 362 | 363 | 206,000 |
| 2005/09/26 | 362 | 370 | 359 | 367 | 482,000 |
| 2005/09/22 | 340 | 358 | 339 | 354 | 513,000 |
| 2005/09/21 | 338 | 342 | 337 | 339 | 114,000 |
| 2005/09/20 | 337 | 342 | 335 | 338 | 145,000 |
| 2005/09/16 | 336 | 338 | 334 | 337 | 112,000 |
| 2005/09/15 | 340 | 341 | 333 | 334 | 113,000 |
| 2005/09/14 | 340 | 341 | 339 | 340 | 88,000 |
| 2005/09/13 | 336 | 341 | 336 | 337 | 62,000 |
| 2005/09/12 | 340 | 340 | 335 | 335 | 45,000 |
| 2005/09/09 | 332 | 338 | 332 | 336 | 146,000 |
| 2005/09/08 | 335 | 335 | 332 | 332 | 46,000 |
| 2005/09/07 | 340 | 343 | 335 | 335 | 66,000 |
| 2005/09/06 | 341 | 344 | 340 | 340 | 84,000 |
| 2005/09/05 | 341 | 343 | 340 | 341 | 69,000 |
| 2005/09/02 | 337 | 340 | 337 | 338 | 100,000 |
| 2005/09/01 | 336 | 339 | 336 | 337 | 53,000 |
| 2005/08/31 | 334 | 340 | 332 | 332 | 96,000 |
| 2005/08/30 | 331 | 334 | 328 | 329 | 142,000 |
| 2005/08/29 | 330 | 333 | 328 | 330 | 45,000 |
| 2005/08/26 | 330 | 332 | 327 | 328 | 48,000 |
| 2005/08/25 | 331 | 334 | 327 | 330 | 68,000 |
| 2005/08/24 | 333 | 333 | 326 | 331 | 95,000 |
| 2005/08/23 | 332 | 333 | 328 | 331 | 52,000 |
| 2005/08/22 | 329 | 331 | 327 | 328 | 31,000 |
| 2005/08/19 | 333 | 333 | 326 | 327 | 91,000 |
| 2005/08/18 | 338 | 338 | 332 | 333 | 69,000 |
| 2005/08/17 | 337 | 339 | 334 | 337 | 87,000 |
| 2005/08/16 | 337 | 337 | 332 | 335 | 51,000 |
| 2005/08/15 | 340 | 340 | 335 | 336 | 110,000 |
| 2005/08/12 | 340 | 343 | 320 | 337 | 295,000 |
| 2005/08/11 | 342 | 355 | 340 | 355 | 305,000 |
| 2005/08/10 | 336 | 342 | 336 | 339 | 79,000 |
| 2005/08/09 | 339 | 344 | 332 | 332 | 49,000 |
| 2005/08/08 | 312 | 318 | 305 | 318 | 61,000 |
| 2005/08/05 | 326 | 328 | 317 | 317 | 109,000 |
| 2005/08/04 | 334 | 338 | 328 | 331 | 89,000 |
| 2005/08/03 | 334 | 340 | 328 | 332 | 116,000 |
| 2005/08/02 | 345 | 345 | 333 | 339 | 89,000 |
| 2005/08/01 | 345 | 348 | 342 | 342 | 107,000 |
| 2005/07/29 | 344 | 345 | 339 | 343 | 143,000 |
| 2005/07/28 | 347 | 347 | 337 | 338 | 80,000 |
| 2005/07/27 | 341 | 346 | 339 | 346 | 132,000 |
| 2005/07/26 | 337 | 342 | 335 | 342 | 109,000 |
| 2005/07/25 | 330 | 344 | 330 | 342 | 191,000 |
| 2005/07/22 | 332 | 334 | 330 | 332 | 146,000 |
| 2005/07/21 | 331 | 336 | 330 | 332 | 272,000 |
| 2005/07/20 | 322 | 329 | 322 | 327 | 146,000 |
| 2005/07/19 | 318 | 319 | 318 | 319 | 34,000 |
| 2005/07/15 | 320 | 320 | 315 | 318 | 55,000 |
| 2005/07/14 | 317 | 319 | 314 | 314 | 49,000 |
| 2005/07/13 | 317 | 318 | 312 | 315 | 65,000 |
| 2005/07/12 | 317 | 317 | 314 | 315 | 43,000 |
| 2005/07/11 | 318 | 319 | 312 | 313 | 70,000 |
| 2005/07/08 | 321 | 321 | 318 | 319 | 44,000 |
| 2005/07/07 | 323 | 323 | 314 | 320 | 59,000 |
| 2005/07/06 | 330 | 330 | 322 | 322 | 50,000 |
| 2005/07/05 | 328 | 329 | 323 | 328 | 39,000 |
| 2005/07/04 | 327 | 328 | 324 | 328 | 34,000 |
| 2005/07/01 | 326 | 326 | 322 | 323 | 45,000 |
| 2005/06/30 | 326 | 327 | 322 | 327 | 31,000 |
| 2005/06/29 | 320 | 330 | 320 | 325 | 59,000 |
| 2005/06/28 | 320 | 320 | 318 | 318 | 31,000 |
| 2005/06/27 | 314 | 318 | 314 | 315 | 35,000 |
| 2005/06/24 | 317 | 318 | 315 | 316 | 57,000 |
| 2005/06/23 | 322 | 326 | 320 | 321 | 37,000 |
| 2005/06/22 | 325 | 326 | 321 | 323 | 35,000 |
| 2005/06/21 | 325 | 325 | 323 | 325 | 27,000 |
| 2005/06/20 | 326 | 328 | 325 | 325 | 43,000 |
| 2005/06/17 | 329 | 329 | 324 | 326 | 74,000 |
| 2005/06/16 | 329 | 332 | 322 | 324 | 92,000 |
| 2005/06/15 | 324 | 326 | 317 | 326 | 153,000 |
| 2005/06/14 | 331 | 331 | 321 | 321 | 101,000 |
| 2005/06/13 | 335 | 347 | 323 | 330 | 305,000 |
| 2005/06/10 | 325 | 337 | 324 | 330 | 622,000 |
| 2005/06/09 | 313 | 322 | 312 | 320 | 290,000 |
| 2005/06/08 | 311 | 312 | 307 | 312 | 60,000 |
| 2005/06/07 | 312 | 312 | 306 | 311 | 54,000 |
| 2005/06/06 | 305 | 311 | 304 | 311 | 111,000 |
| 2005/06/03 | 305 | 305 | 302 | 302 | 29,000 |
| 2005/06/02 | 306 | 307 | 304 | 305 | 52,000 |
| 2005/06/01 | 298 | 306 | 298 | 304 | 76,000 |
| 2005/05/31 | 295 | 301 | 295 | 299 | 27,000 |
| 2005/05/30 | 297 | 300 | 291 | 295 | 42,000 |
| 2005/05/27 | 288 | 296 | 288 | 296 | 39,000 |
| 2005/05/26 | 295 | 295 | 275 | 287 | 50,000 |
| 2005/05/25 | 303 | 309 | 297 | 297 | 46,000 |
| 2005/05/24 | 300 | 309 | 295 | 304 | 93,000 |
| 2005/05/23 | 299 | 303 | 297 | 297 | 58,000 |
| 2005/05/20 | 309 | 310 | 301 | 302 | 149,000 |
| 2005/05/19 | 308 | 315 | 303 | 310 | 232,000 |
| 2005/05/18 | 288 | 303 | 288 | 303 | 41,000 |
| 2005/05/17 | 295 | 297 | 285 | 285 | 133,000 |
| 2005/05/16 | 301 | 305 | 295 | 296 | 55,000 |
| 2005/05/13 | 299 | 303 | 299 | 303 | 38,000 |
| 2005/05/12 | 310 | 310 | 294 | 303 | 79,000 |
| 2005/05/11 | 306 | 308 | 300 | 308 | 68,000 |
| 2005/05/10 | 304 | 313 | 301 | 307 | 164,000 |
| 2005/05/09 | 296 | 300 | 296 | 299 | 61,000 |
| 2005/05/06 | 292 | 297 | 292 | 293 | 47,000 |
| 2005/05/02 | 290 | 293 | 285 | 293 | 41,000 |
| 2005/04/28 | 287 | 288 | 286 | 287 | 13,000 |
| 2005/04/27 | 288 | 292 | 285 | 292 | 20,000 |
| 2005/04/26 | 297 | 297 | 286 | 293 | 32,000 |
| 2005/04/25 | 290 | 292 | 283 | 291 | 47,000 |
| 2005/04/22 | 288 | 295 | 286 | 288 | 62,000 |
| 2005/04/21 | 282 | 283 | 277 | 283 | 108,000 |
| 2005/04/20 | 295 | 303 | 291 | 291 | 115,000 |
| 2005/04/19 | 280 | 294 | 278 | 294 | 182,000 |
| 2005/04/18 | 285 | 285 | 270 | 276 | 162,000 |
| 2005/04/15 | 299 | 304 | 293 | 300 | 59,000 |
| 2005/04/14 | 308 | 308 | 298 | 305 | 61,000 |
| 2005/04/13 | 316 | 316 | 307 | 311 | 71,000 |
| 2005/04/12 | 317 | 322 | 311 | 311 | 43,000 |
| 2005/04/11 | 327 | 327 | 321 | 321 | 38,000 |
| 2005/04/08 | 326 | 327 | 321 | 327 | 45,000 |
| 2005/04/07 | 321 | 325 | 319 | 325 | 33,000 |
| 2005/04/06 | 326 | 326 | 316 | 325 | 44,000 |
| 2005/04/05 | 321 | 330 | 308 | 321 | 76,000 |
| 2005/04/04 | 320 | 322 | 318 | 319 | 88,000 |
| 2005/04/01 | 316 | 325 | 316 | 325 | 86,000 |
| 2005/03/31 | 320 | 330 | 313 | 318 | 152,000 |
| 2005/03/30 | 320 | 325 | 302 | 302 | 154,000 |
| 2005/03/29 | 338 | 345 | 324 | 330 | 93,000 |
| 2005/03/28 | 340 | 345 | 331 | 343 | 99,000 |
| 2005/03/25 | 350 | 359 | 343 | 348 | 203,000 |
| 2005/03/24 | 360 | 373 | 357 | 360 | 940,000 |
| 2005/03/23 | 338 | 355 | 333 | 355 | 271,000 |
| 2005/03/22 | 351 | 359 | 345 | 345 | 319,000 |
| 2005/03/18 | 354 | 372 | 345 | 355 | 1,471,000 |
| 2005/03/17 | 340 | 360 | 334 | 359 | 1,000,000 |
| 2005/03/16 | 325 | 339 | 318 | 338 | 394,000 |
| 2005/03/15 | 331 | 333 | 323 | 326 | 243,000 |
| 2005/03/14 | 328 | 333 | 325 | 331 | 332,000 |
| 2005/03/11 | 316 | 327 | 316 | 326 | 219,000 |
| 2005/03/10 | 319 | 326 | 318 | 319 | 255,000 |
| 2005/03/09 | 318 | 320 | 313 | 318 | 227,000 |
| 2005/03/08 | 308 | 345 | 307 | 318 | 2,101,000 |
| 2005/03/07 | 303 | 308 | 303 | 303 | 183,000 |
| 2005/03/04 | 300 | 304 | 298 | 303 | 178,000 |
| 2005/03/03 | 299 | 310 | 298 | 299 | 493,000 |
| 2005/03/02 | 298 | 300 | 291 | 296 | 262,000 |
| 2005/03/01 | 306 | 307 | 293 | 294 | 731,000 |
| 2005/02/28 | 272 | 325 | 272 | 311 | 4,120,000 |
| 2005/02/25 | 270 | 271 | 267 | 269 | 94,000 |
| 2005/02/24 | 270 | 270 | 265 | 267 | 86,000 |
| 2005/02/23 | 265 | 269 | 262 | 267 | 69,000 |
| 2005/02/22 | 270 | 271 | 268 | 269 | 91,000 |
| 2005/02/21 | 274 | 274 | 269 | 271 | 110,000 |
| 2005/02/18 | 272 | 273 | 268 | 269 | 71,000 |
| 2005/02/17 | 268 | 273 | 268 | 272 | 68,000 |
| 2005/02/16 | 275 | 275 | 268 | 268 | 111,000 |
| 2005/02/15 | 274 | 274 | 271 | 271 | 59,000 |
| 2005/02/14 | 272 | 277 | 270 | 273 | 204,000 |
| 2005/02/10 | 275 | 275 | 266 | 273 | 127,000 |
| 2005/02/09 | 274 | 276 | 270 | 272 | 178,000 |
| 2005/02/08 | 275 | 276 | 268 | 269 | 119,000 |
| 2005/02/07 | 273 | 276 | 271 | 274 | 143,000 |
| 2005/02/04 | 275 | 277 | 266 | 271 | 236,000 |
| 2005/02/03 | 266 | 278 | 265 | 278 | 251,000 |
| 2005/02/02 | 262 | 266 | 262 | 266 | 89,000 |
| 2005/02/01 | 266 | 266 | 261 | 264 | 145,000 |
| 2005/01/31 | 263 | 264 | 259 | 263 | 55,000 |
| 2005/01/28 | 264 | 265 | 262 | 264 | 34,000 |
| 2005/01/27 | 264 | 266 | 261 | 266 | 85,000 |
| 2005/01/26 | 265 | 270 | 263 | 263 | 178,000 |
| 2005/01/25 | 270 | 280 | 261 | 264 | 810,000 |
| 2005/01/24 | 252 | 257 | 251 | 256 | 116,000 |
| 2005/01/21 | 250 | 256 | 250 | 253 | 97,000 |
| 2005/01/20 | 260 | 260 | 255 | 255 | 146,000 |
| 2005/01/19 | 263 | 266 | 261 | 263 | 71,000 |
| 2005/01/18 | 265 | 266 | 261 | 264 | 145,000 |
| 2005/01/17 | 269 | 269 | 263 | 267 | 216,000 |
| 2005/01/14 | 258 | 268 | 250 | 267 | 553,000 |
| 2005/01/13 | 254 | 270 | 254 | 261 | 813,000 |
| 2005/01/12 | 260 | 260 | 247 | 249 | 451,000 |
| 2005/01/11 | 253 | 267 | 251 | 260 | 847,000 |
| 2005/01/07 | 251 | 255 | 248 | 249 | 245,000 |
| 2005/01/06 | 244 | 256 | 244 | 247 | 327,000 |
| 2005/01/05 | 243 | 247 | 240 | 241 | 291,000 |
| 2005/01/04 | 244 | 244 | 230 | 243 | 109,000 |