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 |
|---|---|---|---|---|---|
| 2006/12/29 | 267 | 267 | 264 | 267 | 37,000 |
| 2006/12/28 | 268 | 269 | 266 | 268 | 35,000 |
| 2006/12/27 | 270 | 271 | 264 | 265 | 77,000 |
| 2006/12/26 | 269 | 270 | 265 | 267 | 87,000 |
| 2006/12/25 | 269 | 272 | 269 | 270 | 63,000 |
| 2006/12/22 | 272 | 274 | 271 | 274 | 43,000 |
| 2006/12/21 | 273 | 275 | 273 | 273 | 32,000 |
| 2006/12/20 | 271 | 274 | 271 | 273 | 53,000 |
| 2006/12/19 | 271 | 273 | 269 | 271 | 43,000 |
| 2006/12/18 | 272 | 275 | 271 | 271 | 50,000 |
| 2006/12/15 | 272 | 274 | 268 | 270 | 133,000 |
| 2006/12/14 | 273 | 274 | 271 | 271 | 80,000 |
| 2006/12/13 | 270 | 271 | 268 | 271 | 71,000 |
| 2006/12/12 | 276 | 276 | 270 | 273 | 97,000 |
| 2006/12/11 | 274 | 275 | 273 | 275 | 40,000 |
| 2006/12/08 | 270 | 275 | 268 | 273 | 108,000 |
| 2006/12/07 | 271 | 274 | 270 | 274 | 26,000 |
| 2006/12/06 | 275 | 275 | 271 | 273 | 22,000 |
| 2006/12/05 | 277 | 277 | 271 | 272 | 34,000 |
| 2006/12/04 | 272 | 275 | 271 | 274 | 20,000 |
| 2006/12/01 | 272 | 272 | 268 | 272 | 29,000 |
| 2006/11/30 | 272 | 273 | 270 | 272 | 24,000 |
| 2006/11/29 | 269 | 271 | 268 | 270 | 18,000 |
| 2006/11/28 | 268 | 268 | 263 | 265 | 12,000 |
| 2006/11/27 | 256 | 269 | 256 | 269 | 19,000 |
| 2006/11/24 | 260 | 262 | 259 | 260 | 15,000 |
| 2006/11/22 | 258 | 265 | 254 | 259 | 48,000 |
| 2006/11/21 | 258 | 260 | 257 | 258 | 23,000 |
| 2006/11/20 | 267 | 268 | 257 | 257 | 49,000 |
| 2006/11/17 | 270 | 270 | 266 | 267 | 37,000 |
| 2006/11/16 | 273 | 273 | 271 | 271 | 61,000 |
| 2006/11/15 | 263 | 274 | 263 | 268 | 88,000 |
| 2006/11/14 | 259 | 264 | 259 | 263 | 18,000 |
| 2006/11/13 | 268 | 268 | 261 | 262 | 27,000 |
| 2006/11/10 | 267 | 268 | 266 | 268 | 22,000 |
| 2006/11/09 | 268 | 270 | 267 | 267 | 18,000 |
| 2006/11/08 | 267 | 270 | 267 | 268 | 26,000 |
| 2006/11/07 | 272 | 272 | 269 | 270 | 22,000 |
| 2006/11/06 | 271 | 271 | 270 | 270 | 8,000 |
| 2006/11/02 | 271 | 271 | 270 | 271 | 7,000 |
| 2006/11/01 | 273 | 273 | 271 | 271 | 8,000 |
| 2006/10/31 | 277 | 277 | 272 | 273 | 11,000 |
| 2006/10/30 | 273 | 276 | 269 | 273 | 43,000 |
| 2006/10/27 | 280 | 280 | 275 | 276 | 44,000 |
| 2006/10/26 | 275 | 277 | 275 | 277 | 34,000 |
| 2006/10/25 | 279 | 280 | 275 | 275 | 29,000 |
| 2006/10/24 | 279 | 286 | 275 | 275 | 39,000 |
| 2006/10/23 | 273 | 276 | 273 | 276 | 48,000 |
| 2006/10/20 | 275 | 275 | 270 | 271 | 79,000 |
| 2006/10/19 | 271 | 275 | 271 | 274 | 34,000 |
| 2006/10/18 | 269 | 273 | 266 | 266 | 60,000 |
| 2006/10/17 | 277 | 277 | 269 | 269 | 28,000 |
| 2006/10/16 | 276 | 277 | 275 | 275 | 21,000 |
| 2006/10/13 | 275 | 275 | 270 | 275 | 15,000 |
| 2006/10/12 | 271 | 277 | 270 | 277 | 7,000 |
| 2006/10/11 | 288 | 288 | 264 | 271 | 28,000 |
| 2006/10/10 | 285 | 293 | 283 | 283 | 15,000 |
| 2006/10/06 | 280 | 285 | 278 | 285 | 14,000 |
| 2006/10/05 | 284 | 287 | 283 | 284 | 48,000 |
| 2006/10/04 | 285 | 286 | 283 | 283 | 24,000 |
| 2006/10/03 | 285 | 285 | 283 | 285 | 11,000 |
| 2006/10/02 | 282 | 283 | 281 | 282 | 8,000 |
| 2006/09/29 | 279 | 280 | 278 | 279 | 19,000 |
| 2006/09/28 | 278 | 280 | 278 | 280 | 4,000 |
| 2006/09/27 | 281 | 281 | 276 | 279 | 47,000 |
| 2006/09/26 | 285 | 285 | 276 | 277 | 10,000 |
| 2006/09/25 | 281 | 284 | 281 | 284 | 4,000 |
| 2006/09/22 | 278 | 284 | 278 | 279 | 25,000 |
| 2006/09/21 | 283 | 284 | 280 | 283 | 13,000 |
| 2006/09/20 | 286 | 286 | 280 | 280 | 23,000 |
| 2006/09/19 | 279 | 285 | 279 | 285 | 10,000 |
| 2006/09/15 | 283 | 283 | 274 | 277 | 32,000 |
| 2006/09/14 | 290 | 290 | 280 | 285 | 63,000 |
| 2006/09/13 | 294 | 295 | 292 | 292 | 14,000 |
| 2006/09/12 | 295 | 298 | 294 | 294 | 26,000 |
| 2006/09/11 | 305 | 306 | 296 | 296 | 62,000 |
| 2006/09/08 | 289 | 302 | 289 | 302 | 65,000 |
| 2006/09/07 | 298 | 299 | 298 | 299 | 17,000 |
| 2006/09/06 | 303 | 303 | 300 | 302 | 24,000 |
| 2006/09/05 | 301 | 303 | 301 | 302 | 11,000 |
| 2006/09/04 | 303 | 304 | 300 | 300 | 45,000 |
| 2006/09/01 | 300 | 302 | 300 | 302 | 10,000 |
| 2006/08/31 | 304 | 304 | 300 | 300 | 13,000 |
| 2006/08/30 | 298 | 300 | 295 | 300 | 13,000 |
| 2006/08/29 | 302 | 305 | 298 | 300 | 36,000 |
| 2006/08/28 | 305 | 305 | 301 | 301 | 39,000 |
| 2006/08/25 | 301 | 305 | 298 | 305 | 20,000 |
| 2006/08/24 | 301 | 301 | 295 | 301 | 50,000 |
| 2006/08/23 | 300 | 304 | 300 | 304 | 14,000 |
| 2006/08/22 | 304 | 304 | 299 | 302 | 20,000 |
| 2006/08/21 | 305 | 306 | 296 | 296 | 65,000 |
| 2006/08/18 | 306 | 306 | 299 | 306 | 34,000 |
| 2006/08/17 | 304 | 305 | 301 | 301 | 53,000 |
| 2006/08/16 | 307 | 307 | 301 | 301 | 42,000 |
| 2006/08/15 | 292 | 297 | 292 | 297 | 20,000 |
| 2006/08/14 | 295 | 297 | 290 | 290 | 14,000 |
| 2006/08/11 | 290 | 294 | 286 | 292 | 40,000 |
| 2006/08/10 | 287 | 293 | 274 | 293 | 65,000 |
| 2006/08/09 | 275 | 287 | 275 | 286 | 39,000 |
| 2006/08/08 | 279 | 281 | 279 | 281 | 9,000 |
| 2006/08/07 | 282 | 284 | 277 | 279 | 46,000 |
| 2006/08/04 | 292 | 293 | 291 | 292 | 15,000 |
| 2006/08/03 | 282 | 285 | 276 | 285 | 29,000 |
| 2006/08/02 | 273 | 276 | 273 | 275 | 22,000 |
| 2006/08/01 | 279 | 281 | 275 | 281 | 30,000 |
| 2006/07/31 | 274 | 279 | 274 | 275 | 30,000 |
| 2006/07/28 | 276 | 278 | 269 | 269 | 54,000 |
| 2006/07/27 | 289 | 289 | 277 | 280 | 31,000 |
| 2006/07/26 | 290 | 290 | 285 | 285 | 5,000 |
| 2006/07/25 | 285 | 291 | 281 | 285 | 20,000 |
| 2006/07/24 | 291 | 292 | 280 | 281 | 99,000 |
| 2006/07/21 | 293 | 298 | 291 | 291 | 11,000 |
| 2006/07/20 | 282 | 297 | 282 | 290 | 17,000 |
| 2006/07/19 | 290 | 290 | 277 | 278 | 21,000 |
| 2006/07/18 | 298 | 299 | 285 | 287 | 13,000 |
| 2006/07/14 | 301 | 302 | 299 | 302 | 15,000 |
| 2006/07/13 | 305 | 307 | 305 | 305 | 24,000 |
| 2006/07/12 | 309 | 309 | 306 | 307 | 13,000 |
| 2006/07/11 | 308 | 314 | 308 | 309 | 22,000 |
| 2006/07/10 | 313 | 313 | 302 | 313 | 33,000 |
| 2006/07/07 | 317 | 317 | 313 | 313 | 5,000 |
| 2006/07/06 | 326 | 329 | 315 | 316 | 20,000 |
| 2006/07/05 | 321 | 329 | 315 | 324 | 47,000 |
| 2006/07/04 | 322 | 324 | 318 | 322 | 50,000 |
| 2006/07/03 | 315 | 317 | 312 | 312 | 19,000 |
| 2006/06/30 | 310 | 313 | 308 | 310 | 92,000 |
| 2006/06/29 | 305 | 308 | 304 | 307 | 31,000 |
| 2006/06/28 | 304 | 307 | 301 | 305 | 27,000 |
| 2006/06/27 | 308 | 308 | 305 | 307 | 29,000 |
| 2006/06/26 | 302 | 312 | 302 | 309 | 58,000 |
| 2006/06/23 | 311 | 312 | 305 | 310 | 34,000 |
| 2006/06/22 | 305 | 311 | 305 | 311 | 15,000 |
| 2006/06/21 | 313 | 316 | 303 | 304 | 20,000 |
| 2006/06/20 | 312 | 314 | 312 | 312 | 21,000 |
| 2006/06/19 | 316 | 316 | 312 | 312 | 38,000 |
| 2006/06/16 | 318 | 318 | 316 | 316 | 52,000 |
| 2006/06/15 | 319 | 319 | 309 | 311 | 26,000 |
| 2006/06/14 | 299 | 305 | 299 | 304 | 15,000 |
| 2006/06/13 | 308 | 308 | 300 | 303 | 32,000 |
| 2006/06/12 | 319 | 319 | 301 | 311 | 40,000 |
| 2006/06/09 | 295 | 304 | 280 | 300 | 88,000 |
| 2006/06/08 | 320 | 320 | 286 | 300 | 66,000 |
| 2006/06/07 | 324 | 325 | 317 | 320 | 26,000 |
| 2006/06/06 | 331 | 340 | 324 | 332 | 45,000 |
| 2006/06/05 | 326 | 348 | 326 | 326 | 20,000 |
| 2006/06/02 | 341 | 341 | 300 | 341 | 110,000 |
| 2006/06/01 | 333 | 335 | 327 | 333 | 47,000 |
| 2006/05/31 | 330 | 342 | 325 | 330 | 58,000 |
| 2006/05/30 | 338 | 339 | 330 | 330 | 25,000 |
| 2006/05/29 | 348 | 349 | 343 | 343 | 9,000 |
| 2006/05/26 | 348 | 348 | 340 | 347 | 23,000 |
| 2006/05/25 | 340 | 340 | 336 | 338 | 23,000 |
| 2006/05/24 | 333 | 340 | 333 | 335 | 34,000 |
| 2006/05/23 | 349 | 349 | 332 | 334 | 28,000 |
| 2006/05/22 | 365 | 365 | 359 | 359 | 33,000 |
| 2006/05/19 | 345 | 366 | 345 | 365 | 67,000 |
| 2006/05/18 | 349 | 349 | 344 | 345 | 13,000 |
| 2006/05/17 | 355 | 356 | 349 | 353 | 28,000 |
| 2006/05/16 | 362 | 367 | 351 | 351 | 50,000 |
| 2006/05/15 | 365 | 365 | 357 | 362 | 14,000 |
| 2006/05/12 | 365 | 366 | 360 | 360 | 43,000 |
| 2006/05/11 | 377 | 384 | 365 | 367 | 34,000 |
| 2006/05/10 | 380 | 381 | 376 | 377 | 22,000 |
| 2006/05/09 | 387 | 387 | 380 | 380 | 35,000 |
| 2006/05/08 | 392 | 393 | 388 | 388 | 28,000 |
| 2006/05/02 | 380 | 385 | 379 | 385 | 34,000 |
| 2006/05/01 | 375 | 380 | 375 | 380 | 9,000 |
| 2006/04/28 | 380 | 380 | 372 | 375 | 26,000 |
| 2006/04/27 | 385 | 385 | 380 | 383 | 31,000 |
| 2006/04/26 | 385 | 385 | 380 | 384 | 14,000 |
| 2006/04/25 | 374 | 378 | 372 | 374 | 12,000 |
| 2006/04/24 | 394 | 394 | 375 | 379 | 58,000 |
| 2006/04/21 | 391 | 394 | 384 | 394 | 72,000 |
| 2006/04/20 | 393 | 393 | 387 | 387 | 16,000 |
| 2006/04/19 | 395 | 395 | 390 | 393 | 26,000 |
| 2006/04/18 | 391 | 392 | 385 | 392 | 29,000 |
| 2006/04/17 | 399 | 399 | 386 | 389 | 36,000 |
| 2006/04/14 | 393 | 395 | 391 | 395 | 19,000 |
| 2006/04/13 | 391 | 393 | 386 | 393 | 38,000 |
| 2006/04/12 | 393 | 395 | 383 | 392 | 43,000 |
| 2006/04/11 | 400 | 401 | 394 | 394 | 38,000 |
| 2006/04/10 | 405 | 407 | 398 | 399 | 75,000 |
| 2006/04/07 | 410 | 410 | 402 | 404 | 41,000 |
| 2006/04/06 | 405 | 412 | 404 | 407 | 59,000 |
| 2006/04/05 | 412 | 413 | 404 | 404 | 166,000 |
| 2006/04/04 | 408 | 408 | 402 | 403 | 124,000 |
| 2006/04/03 | 393 | 408 | 393 | 406 | 112,000 |
| 2006/03/31 | 394 | 395 | 390 | 390 | 43,000 |
| 2006/03/30 | 393 | 394 | 391 | 391 | 41,000 |
| 2006/03/29 | 390 | 396 | 389 | 392 | 61,000 |
| 2006/03/28 | 375 | 392 | 374 | 386 | 58,000 |
| 2006/03/27 | 390 | 393 | 390 | 391 | 43,000 |
| 2006/03/24 | 394 | 394 | 388 | 389 | 50,000 |
| 2006/03/23 | 397 | 397 | 392 | 392 | 52,000 |
| 2006/03/22 | 393 | 397 | 388 | 390 | 95,000 |
| 2006/03/20 | 392 | 394 | 386 | 394 | 61,000 |
| 2006/03/17 | 391 | 392 | 390 | 392 | 6,000 |
| 2006/03/16 | 392 | 393 | 386 | 391 | 41,000 |
| 2006/03/15 | 393 | 395 | 390 | 391 | 24,000 |
| 2006/03/14 | 395 | 397 | 392 | 392 | 45,000 |
| 2006/03/13 | 391 | 392 | 384 | 391 | 21,000 |
| 2006/03/10 | 389 | 390 | 378 | 388 | 98,000 |
| 2006/03/09 | 386 | 386 | 381 | 384 | 20,000 |
| 2006/03/08 | 384 | 394 | 382 | 386 | 46,000 |
| 2006/03/07 | 375 | 397 | 375 | 385 | 194,000 |
| 2006/03/06 | 359 | 367 | 356 | 365 | 22,000 |
| 2006/03/03 | 368 | 377 | 363 | 370 | 18,000 |
| 2006/03/02 | 377 | 380 | 373 | 380 | 19,000 |
| 2006/03/01 | 380 | 380 | 371 | 372 | 33,000 |
| 2006/02/28 | 390 | 391 | 380 | 385 | 21,000 |
| 2006/02/27 | 389 | 392 | 383 | 390 | 23,000 |
| 2006/02/24 | 388 | 390 | 382 | 386 | 37,000 |
| 2006/02/23 | 372 | 385 | 372 | 385 | 46,000 |
| 2006/02/22 | 378 | 378 | 370 | 372 | 25,000 |
| 2006/02/21 | 349 | 370 | 349 | 368 | 65,000 |
| 2006/02/20 | 355 | 355 | 342 | 346 | 63,000 |
| 2006/02/17 | 377 | 386 | 372 | 373 | 45,000 |
| 2006/02/16 | 390 | 390 | 374 | 382 | 29,000 |
| 2006/02/15 | 386 | 393 | 386 | 387 | 60,000 |
| 2006/02/14 | 375 | 387 | 350 | 379 | 126,000 |
| 2006/02/13 | 401 | 402 | 372 | 385 | 132,000 |
| 2006/02/10 | 419 | 423 | 405 | 416 | 149,000 |
| 2006/02/09 | 422 | 435 | 421 | 423 | 181,000 |
| 2006/02/08 | 430 | 430 | 417 | 417 | 162,000 |
| 2006/02/07 | 406 | 448 | 406 | 433 | 931,000 |
| 2006/02/06 | 403 | 404 | 399 | 403 | 42,000 |
| 2006/02/03 | 398 | 404 | 398 | 402 | 29,000 |
| 2006/02/02 | 395 | 407 | 394 | 403 | 56,000 |
| 2006/02/01 | 401 | 403 | 400 | 400 | 31,000 |
| 2006/01/31 | 406 | 409 | 402 | 405 | 55,000 |
| 2006/01/30 | 404 | 409 | 404 | 406 | 114,000 |
| 2006/01/27 | 396 | 406 | 396 | 402 | 47,000 |
| 2006/01/26 | 397 | 397 | 390 | 393 | 52,000 |
| 2006/01/25 | 384 | 392 | 383 | 390 | 28,000 |
| 2006/01/24 | 383 | 383 | 379 | 383 | 52,000 |
| 2006/01/23 | 379 | 380 | 364 | 373 | 76,000 |
| 2006/01/20 | 397 | 398 | 381 | 383 | 86,000 |
| 2006/01/19 | 370 | 398 | 369 | 398 | 97,000 |
| 2006/01/18 | 401 | 402 | 341 | 376 | 149,000 |
| 2006/01/17 | 416 | 417 | 410 | 412 | 114,000 |
| 2006/01/16 | 411 | 418 | 411 | 418 | 96,000 |
| 2006/01/13 | 418 | 420 | 411 | 418 | 96,000 |
| 2006/01/12 | 425 | 425 | 415 | 422 | 96,000 |
| 2006/01/11 | 432 | 432 | 422 | 425 | 89,000 |
| 2006/01/10 | 420 | 432 | 420 | 430 | 253,000 |
| 2006/01/06 | 421 | 423 | 420 | 420 | 62,000 |
| 2006/01/05 | 424 | 426 | 420 | 420 | 128,000 |
| 2006/01/04 | 425 | 425 | 418 | 423 | 40,000 |