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 |
---|---|---|---|---|---|
2007/12/28 | 229 | 231 | 229 | 230 | 8,000 |
2007/12/27 | 235 | 235 | 230 | 234 | 26,000 |
2007/12/26 | 233 | 235 | 233 | 234 | 26,000 |
2007/12/25 | 235 | 236 | 233 | 233 | 22,000 |
2007/12/21 | 233 | 234 | 233 | 233 | 64,000 |
2007/12/20 | 232 | 235 | 230 | 233 | 95,000 |
2007/12/19 | 223 | 241 | 221 | 232 | 115,000 |
2007/12/18 | 221 | 225 | 220 | 222 | 11,000 |
2007/12/17 | 224 | 224 | 220 | 221 | 35,000 |
2007/12/14 | 236 | 236 | 228 | 229 | 62,000 |
2007/12/13 | 234 | 239 | 230 | 236 | 74,000 |
2007/12/12 | 225 | 229 | 225 | 225 | 54,000 |
2007/12/11 | 222 | 224 | 222 | 223 | 20,000 |
2007/12/10 | 221 | 223 | 221 | 222 | 15,000 |
2007/12/07 | 215 | 221 | 215 | 220 | 21,000 |
2007/12/06 | 215 | 219 | 214 | 218 | 31,000 |
2007/12/05 | 215 | 216 | 214 | 216 | 13,000 |
2007/12/04 | 218 | 218 | 217 | 217 | 44,000 |
2007/12/03 | 222 | 222 | 220 | 220 | 24,000 |
2007/11/30 | 216 | 220 | 216 | 220 | 22,000 |
2007/11/29 | 213 | 220 | 213 | 218 | 25,000 |
2007/11/28 | 211 | 214 | 211 | 213 | 11,000 |
2007/11/27 | 211 | 213 | 206 | 209 | 34,000 |
2007/11/26 | 210 | 227 | 210 | 211 | 26,000 |
2007/11/22 | 210 | 214 | 210 | 214 | 18,000 |
2007/11/21 | 214 | 218 | 211 | 212 | 10,000 |
2007/11/20 | 219 | 219 | 205 | 214 | 56,000 |
2007/11/19 | 219 | 222 | 218 | 222 | 18,000 |
2007/11/16 | 217 | 219 | 217 | 219 | 11,000 |
2007/11/15 | 212 | 227 | 212 | 226 | 24,000 |
2007/11/14 | 221 | 226 | 220 | 220 | 11,000 |
2007/11/13 | 230 | 231 | 215 | 216 | 43,000 |
2007/11/12 | 235 | 235 | 231 | 231 | 77,000 |
2007/11/09 | 235 | 236 | 235 | 235 | 30,000 |
2007/11/08 | 235 | 238 | 235 | 235 | 31,000 |
2007/11/07 | 233 | 235 | 232 | 235 | 28,000 |
2007/11/06 | 230 | 235 | 230 | 233 | 16,000 |
2007/11/05 | 236 | 237 | 233 | 235 | 10,000 |
2007/11/02 | 241 | 241 | 236 | 236 | 39,000 |
2007/11/01 | 241 | 245 | 241 | 243 | 10,000 |
2007/10/31 | 243 | 243 | 241 | 241 | 6,000 |
2007/10/30 | 237 | 243 | 237 | 243 | 33,000 |
2007/10/29 | 239 | 242 | 237 | 239 | 24,000 |
2007/10/26 | 235 | 236 | 235 | 236 | 8,000 |
2007/10/25 | 244 | 244 | 234 | 238 | 27,000 |
2007/10/24 | 242 | 244 | 241 | 242 | 11,000 |
2007/10/23 | 245 | 245 | 240 | 243 | 13,000 |
2007/10/22 | 245 | 245 | 235 | 242 | 38,000 |
2007/10/19 | 244 | 247 | 241 | 247 | 22,000 |
2007/10/18 | 241 | 244 | 241 | 243 | 6,000 |
2007/10/17 | 242 | 243 | 241 | 241 | 13,000 |
2007/10/16 | 250 | 251 | 244 | 244 | 13,000 |
2007/10/15 | 252 | 252 | 245 | 250 | 15,000 |
2007/10/12 | 249 | 252 | 247 | 247 | 17,000 |
2007/10/11 | 245 | 250 | 245 | 250 | 14,000 |
2007/10/10 | 245 | 245 | 244 | 244 | 55,000 |
2007/10/09 | 245 | 250 | 245 | 245 | 30,000 |
2007/10/05 | 243 | 245 | 241 | 241 | 28,000 |
2007/10/04 | 248 | 248 | 244 | 244 | 24,000 |
2007/10/03 | 245 | 248 | 242 | 248 | 53,000 |
2007/10/02 | 245 | 245 | 240 | 245 | 50,000 |
2007/10/01 | 246 | 246 | 243 | 243 | 10,000 |
2007/09/28 | 245 | 246 | 241 | 243 | 15,000 |
2007/09/27 | 239 | 245 | 239 | 245 | 18,000 |
2007/09/26 | 246 | 246 | 243 | 243 | 5,000 |
2007/09/25 | 247 | 248 | 241 | 241 | 23,000 |
2007/09/21 | 244 | 246 | 244 | 246 | 18,000 |
2007/09/20 | 246 | 247 | 244 | 244 | 12,000 |
2007/09/19 | 238 | 243 | 238 | 243 | 8,000 |
2007/09/18 | 234 | 234 | 233 | 233 | 5,000 |
2007/09/14 | 235 | 237 | 234 | 234 | 43,000 |
2007/09/13 | 236 | 237 | 234 | 237 | 13,000 |
2007/09/12 | 240 | 240 | 236 | 236 | 13,000 |
2007/09/11 | 234 | 239 | 234 | 239 | 16,000 |
2007/09/10 | 237 | 237 | 233 | 235 | 12,000 |
2007/09/07 | 239 | 239 | 239 | 239 | 1,000 |
2007/09/06 | 241 | 244 | 234 | 237 | 28,000 |
2007/09/05 | 245 | 245 | 241 | 241 | 9,000 |
2007/09/04 | 247 | 247 | 245 | 245 | 5,000 |
2007/09/03 | 243 | 248 | 243 | 246 | 8,000 |
2007/08/31 | 245 | 248 | 240 | 248 | 16,000 |
2007/08/30 | 241 | 243 | 240 | 242 | 17,000 |
2007/08/29 | 230 | 241 | 230 | 240 | 35,000 |
2007/08/28 | 238 | 243 | 236 | 240 | 33,000 |
2007/08/27 | 246 | 250 | 241 | 245 | 72,000 |
2007/08/24 | 252 | 255 | 250 | 250 | 24,000 |
2007/08/23 | 248 | 252 | 248 | 252 | 17,000 |
2007/08/22 | 257 | 257 | 248 | 248 | 7,000 |
2007/08/21 | 245 | 249 | 245 | 248 | 19,000 |
2007/08/20 | 252 | 256 | 245 | 245 | 45,000 |
2007/08/17 | 259 | 259 | 244 | 245 | 39,000 |
2007/08/16 | 255 | 259 | 250 | 259 | 46,000 |
2007/08/15 | 267 | 267 | 262 | 265 | 41,000 |
2007/08/14 | 269 | 270 | 267 | 267 | 15,000 |
2007/08/13 | 268 | 270 | 267 | 269 | 16,000 |
2007/08/10 | 275 | 275 | 267 | 267 | 72,000 |
2007/08/09 | 277 | 282 | 277 | 281 | 24,000 |
2007/08/08 | 284 | 284 | 272 | 277 | 47,000 |
2007/08/07 | 274 | 278 | 271 | 271 | 18,000 |
2007/08/06 | 273 | 274 | 268 | 274 | 17,000 |
2007/08/03 | 278 | 279 | 273 | 273 | 10,000 |
2007/08/02 | 280 | 280 | 274 | 276 | 21,000 |
2007/08/01 | 281 | 282 | 276 | 278 | 36,000 |
2007/07/31 | 285 | 285 | 280 | 283 | 13,000 |
2007/07/30 | 275 | 280 | 275 | 280 | 44,000 |
2007/07/27 | 276 | 281 | 270 | 274 | 49,000 |
2007/07/26 | 286 | 286 | 280 | 281 | 27,000 |
2007/07/25 | 282 | 287 | 282 | 286 | 34,000 |
2007/07/24 | 286 | 286 | 283 | 284 | 21,000 |
2007/07/23 | 292 | 292 | 285 | 286 | 59,000 |
2007/07/20 | 292 | 293 | 291 | 291 | 71,000 |
2007/07/19 | 281 | 291 | 281 | 291 | 89,000 |
2007/07/18 | 291 | 291 | 281 | 281 | 38,000 |
2007/07/17 | 299 | 299 | 285 | 290 | 118,000 |
2007/07/13 | 304 | 304 | 295 | 298 | 128,000 |
2007/07/12 | 290 | 306 | 288 | 304 | 666,000 |
2007/07/11 | 287 | 289 | 281 | 282 | 94,000 |
2007/07/10 | 283 | 291 | 283 | 287 | 152,000 |
2007/07/09 | 283 | 284 | 281 | 281 | 41,000 |
2007/07/06 | 280 | 283 | 278 | 280 | 95,000 |
2007/07/05 | 278 | 281 | 275 | 280 | 65,000 |
2007/07/04 | 274 | 276 | 274 | 276 | 32,000 |
2007/07/03 | 271 | 274 | 271 | 272 | 50,000 |
2007/07/02 | 273 | 273 | 270 | 273 | 25,000 |
2007/06/29 | 271 | 271 | 269 | 271 | 17,000 |
2007/06/28 | 271 | 271 | 270 | 271 | 24,000 |
2007/06/27 | 271 | 271 | 269 | 270 | 33,000 |
2007/06/26 | 268 | 271 | 268 | 270 | 43,000 |
2007/06/25 | 269 | 271 | 268 | 269 | 42,000 |
2007/06/22 | 271 | 272 | 270 | 271 | 35,000 |
2007/06/21 | 268 | 270 | 268 | 270 | 20,000 |
2007/06/20 | 272 | 272 | 269 | 269 | 39,000 |
2007/06/19 | 272 | 272 | 270 | 272 | 38,000 |
2007/06/18 | 270 | 273 | 270 | 273 | 45,000 |
2007/06/15 | 268 | 271 | 267 | 271 | 14,000 |
2007/06/14 | 267 | 270 | 267 | 267 | 21,000 |
2007/06/13 | 265 | 269 | 263 | 267 | 25,000 |
2007/06/12 | 273 | 274 | 265 | 265 | 33,000 |
2007/06/11 | 274 | 275 | 270 | 270 | 29,000 |
2007/06/08 | 275 | 275 | 270 | 270 | 63,000 |
2007/06/07 | 273 | 276 | 273 | 276 | 24,000 |
2007/06/06 | 279 | 279 | 272 | 275 | 30,000 |
2007/06/05 | 276 | 278 | 273 | 278 | 24,000 |
2007/06/04 | 275 | 277 | 275 | 275 | 33,000 |
2007/06/01 | 275 | 276 | 273 | 275 | 34,000 |
2007/05/31 | 271 | 275 | 270 | 275 | 57,000 |
2007/05/30 | 265 | 271 | 264 | 271 | 39,000 |
2007/05/29 | 269 | 269 | 264 | 264 | 17,000 |
2007/05/28 | 264 | 270 | 263 | 266 | 36,000 |
2007/05/25 | 268 | 268 | 261 | 264 | 40,000 |
2007/05/24 | 264 | 270 | 262 | 270 | 64,000 |
2007/05/23 | 265 | 266 | 261 | 264 | 19,000 |
2007/05/22 | 260 | 270 | 259 | 265 | 60,000 |
2007/05/21 | 261 | 262 | 260 | 260 | 47,000 |
2007/05/18 | 263 | 263 | 260 | 261 | 33,000 |
2007/05/17 | 262 | 266 | 261 | 266 | 44,000 |
2007/05/16 | 264 | 265 | 260 | 262 | 37,000 |
2007/05/15 | 270 | 270 | 264 | 264 | 36,000 |
2007/05/14 | 276 | 280 | 272 | 275 | 63,000 |
2007/05/11 | 271 | 276 | 270 | 276 | 36,000 |
2007/05/10 | 277 | 277 | 272 | 272 | 41,000 |
2007/05/09 | 269 | 275 | 267 | 275 | 92,000 |
2007/05/08 | 269 | 271 | 267 | 269 | 35,000 |
2007/05/07 | 269 | 270 | 267 | 268 | 37,000 |
2007/05/02 | 262 | 267 | 262 | 267 | 63,000 |
2007/05/01 | 265 | 265 | 261 | 262 | 21,000 |
2007/04/27 | 266 | 266 | 261 | 263 | 32,000 |
2007/04/26 | 266 | 266 | 263 | 266 | 33,000 |
2007/04/25 | 259 | 264 | 257 | 263 | 43,000 |
2007/04/24 | 262 | 262 | 256 | 257 | 36,000 |
2007/04/23 | 266 | 266 | 260 | 260 | 42,000 |
2007/04/20 | 262 | 264 | 262 | 262 | 57,000 |
2007/04/19 | 265 | 266 | 263 | 264 | 32,000 |
2007/04/18 | 262 | 265 | 262 | 264 | 40,000 |
2007/04/17 | 269 | 269 | 262 | 262 | 78,000 |
2007/04/16 | 268 | 269 | 267 | 267 | 34,000 |
2007/04/13 | 271 | 272 | 267 | 268 | 48,000 |
2007/04/12 | 276 | 276 | 270 | 270 | 26,000 |
2007/04/11 | 280 | 280 | 276 | 276 | 29,000 |
2007/04/10 | 273 | 276 | 273 | 276 | 19,000 |
2007/04/09 | 275 | 277 | 273 | 277 | 20,000 |
2007/04/06 | 271 | 272 | 268 | 270 | 52,000 |
2007/04/05 | 273 | 273 | 271 | 271 | 45,000 |
2007/04/04 | 276 | 277 | 270 | 273 | 70,000 |
2007/04/03 | 279 | 281 | 274 | 276 | 54,000 |
2007/04/02 | 286 | 288 | 281 | 281 | 45,000 |
2007/03/30 | 284 | 288 | 284 | 286 | 25,000 |
2007/03/29 | 284 | 286 | 283 | 286 | 28,000 |
2007/03/28 | 286 | 288 | 283 | 283 | 50,000 |
2007/03/27 | 296 | 296 | 287 | 290 | 89,000 |
2007/03/26 | 301 | 301 | 299 | 299 | 121,000 |
2007/03/23 | 302 | 302 | 298 | 299 | 50,000 |
2007/03/22 | 298 | 302 | 297 | 297 | 95,000 |
2007/03/20 | 296 | 299 | 295 | 296 | 92,000 |
2007/03/19 | 289 | 295 | 289 | 295 | 26,000 |
2007/03/16 | 292 | 293 | 289 | 289 | 74,000 |
2007/03/15 | 294 | 297 | 290 | 291 | 49,000 |
2007/03/14 | 295 | 296 | 292 | 292 | 101,000 |
2007/03/13 | 301 | 302 | 299 | 299 | 51,000 |
2007/03/12 | 301 | 302 | 300 | 300 | 83,000 |
2007/03/09 | 297 | 302 | 297 | 299 | 88,000 |
2007/03/08 | 292 | 300 | 292 | 300 | 63,000 |
2007/03/07 | 299 | 301 | 294 | 296 | 100,000 |
2007/03/06 | 286 | 297 | 286 | 294 | 124,000 |
2007/03/05 | 294 | 294 | 287 | 291 | 139,000 |
2007/03/02 | 299 | 300 | 293 | 298 | 128,000 |
2007/03/01 | 305 | 306 | 300 | 303 | 198,000 |
2007/02/28 | 285 | 304 | 285 | 304 | 358,000 |
2007/02/27 | 319 | 319 | 310 | 317 | 172,000 |
2007/02/26 | 310 | 320 | 308 | 317 | 266,000 |
2007/02/23 | 304 | 306 | 299 | 304 | 228,000 |
2007/02/22 | 288 | 295 | 286 | 294 | 136,000 |
2007/02/21 | 284 | 286 | 283 | 286 | 55,000 |
2007/02/20 | 284 | 285 | 283 | 283 | 100,000 |
2007/02/19 | 284 | 285 | 283 | 284 | 108,000 |
2007/02/16 | 285 | 286 | 284 | 284 | 95,000 |
2007/02/15 | 286 | 288 | 284 | 286 | 125,000 |
2007/02/14 | 289 | 289 | 287 | 287 | 133,000 |
2007/02/13 | 287 | 288 | 286 | 287 | 110,000 |
2007/02/09 | 283 | 288 | 282 | 283 | 65,000 |
2007/02/08 | 289 | 290 | 285 | 285 | 84,000 |
2007/02/07 | 285 | 288 | 284 | 286 | 94,000 |
2007/02/06 | 283 | 285 | 281 | 283 | 69,000 |
2007/02/05 | 284 | 284 | 280 | 280 | 57,000 |
2007/02/02 | 280 | 282 | 278 | 281 | 69,000 |
2007/02/01 | 279 | 283 | 277 | 280 | 101,000 |
2007/01/31 | 281 | 282 | 279 | 279 | 49,000 |
2007/01/30 | 289 | 289 | 281 | 281 | 185,000 |
2007/01/29 | 286 | 287 | 285 | 286 | 80,000 |
2007/01/26 | 285 | 287 | 284 | 285 | 73,000 |
2007/01/25 | 293 | 293 | 287 | 287 | 36,000 |
2007/01/24 | 291 | 295 | 289 | 293 | 120,000 |
2007/01/23 | 290 | 290 | 286 | 287 | 84,000 |
2007/01/22 | 293 | 293 | 286 | 288 | 141,000 |
2007/01/19 | 280 | 283 | 280 | 283 | 104,000 |
2007/01/18 | 280 | 280 | 277 | 278 | 85,000 |
2007/01/17 | 277 | 281 | 276 | 280 | 120,000 |
2007/01/16 | 281 | 285 | 275 | 275 | 138,000 |
2007/01/15 | 275 | 281 | 274 | 280 | 124,000 |
2007/01/12 | 273 | 274 | 271 | 273 | 45,000 |
2007/01/11 | 272 | 272 | 270 | 270 | 26,000 |
2007/01/10 | 273 | 273 | 270 | 270 | 62,000 |
2007/01/09 | 270 | 272 | 270 | 272 | 65,000 |
2007/01/05 | 270 | 272 | 267 | 270 | 121,000 |
2007/01/04 | 271 | 271 | 267 | 268 | 32,000 |