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 |
|---|---|---|---|---|---|
| 2008/12/30 | 193 | 199 | 193 | 199 | 5,000 |
| 2008/12/29 | 188 | 192 | 188 | 192 | 9,000 |
| 2008/12/26 | 193 | 193 | 193 | 193 | 9,000 |
| 2008/12/25 | 190 | 193 | 190 | 193 | 3,000 |
| 2008/12/24 | 185 | 189 | 180 | 189 | 16,000 |
| 2008/12/22 | 192 | 195 | 190 | 190 | 76,000 |
| 2008/12/19 | 195 | 195 | 182 | 192 | 28,000 |
| 2008/12/18 | 191 | 196 | 191 | 195 | 11,000 |
| 2008/12/17 | 199 | 199 | 193 | 196 | 8,000 |
| 2008/12/16 | 193 | 200 | 192 | 200 | 14,000 |
| 2008/12/15 | 204 | 207 | 187 | 206 | 26,000 |
| 2008/12/12 | 187 | 199 | 179 | 199 | 43,000 |
| 2008/12/11 | 191 | 202 | 186 | 202 | 17,000 |
| 2008/12/10 | 202 | 202 | 195 | 201 | 27,000 |
| 2008/12/09 | 200 | 203 | 195 | 195 | 275,000 |
| 2008/12/08 | 181 | 195 | 180 | 194 | 33,000 |
| 2008/12/05 | 180 | 185 | 170 | 185 | 14,000 |
| 2008/12/04 | 179 | 180 | 179 | 180 | 12,000 |
| 2008/12/03 | 183 | 183 | 178 | 179 | 14,000 |
| 2008/12/02 | 181 | 183 | 176 | 183 | 12,000 |
| 2008/12/01 | 187 | 187 | 186 | 186 | 6,000 |
| 2008/11/28 | 183 | 187 | 177 | 187 | 16,000 |
| 2008/11/27 | 174 | 179 | 174 | 178 | 10,000 |
| 2008/11/26 | 179 | 179 | 174 | 174 | 10,000 |
| 2008/11/25 | 180 | 180 | 169 | 179 | 9,000 |
| 2008/11/21 | 180 | 180 | 160 | 179 | 35,000 |
| 2008/11/20 | 188 | 188 | 170 | 180 | 28,000 |
| 2008/11/19 | 180 | 188 | 172 | 188 | 18,000 |
| 2008/11/18 | 173 | 173 | 168 | 172 | 8,000 |
| 2008/11/17 | 168 | 172 | 168 | 172 | 9,000 |
| 2008/11/14 | 177 | 177 | 166 | 168 | 10,000 |
| 2008/11/13 | 170 | 170 | 163 | 167 | 11,000 |
| 2008/11/12 | 170 | 170 | 167 | 170 | 14,000 |
| 2008/11/11 | 178 | 178 | 170 | 170 | 12,000 |
| 2008/11/10 | 198 | 198 | 169 | 176 | 58,000 |
| 2008/11/07 | 193 | 200 | 191 | 193 | 11,000 |
| 2008/11/06 | 195 | 195 | 179 | 183 | 7,000 |
| 2008/11/05 | 200 | 200 | 175 | 185 | 20,000 |
| 2008/11/04 | 190 | 192 | 185 | 191 | 9,000 |
| 2008/10/31 | 185 | 187 | 180 | 183 | 38,000 |
| 2008/10/30 | 188 | 188 | 168 | 175 | 22,000 |
| 2008/10/29 | 196 | 196 | 180 | 183 | 18,000 |
| 2008/10/28 | 166 | 168 | 161 | 166 | 17,000 |
| 2008/10/27 | 165 | 167 | 149 | 167 | 16,000 |
| 2008/10/24 | 170 | 177 | 162 | 177 | 21,000 |
| 2008/10/23 | 170 | 172 | 164 | 170 | 22,000 |
| 2008/10/22 | 190 | 198 | 184 | 187 | 16,000 |
| 2008/10/21 | 205 | 205 | 192 | 205 | 21,000 |
| 2008/10/20 | 190 | 200 | 190 | 200 | 20,000 |
| 2008/10/17 | 200 | 200 | 180 | 190 | 44,000 |
| 2008/10/16 | 164 | 200 | 161 | 200 | 20,000 |
| 2008/10/15 | 190 | 194 | 181 | 194 | 9,000 |
| 2008/10/14 | 172 | 195 | 172 | 195 | 17,000 |
| 2008/10/10 | 170 | 171 | 140 | 160 | 18,000 |
| 2008/10/09 | 147 | 170 | 140 | 170 | 31,000 |
| 2008/10/08 | 179 | 179 | 145 | 146 | 28,000 |
| 2008/10/07 | 181 | 184 | 169 | 184 | 27,000 |
| 2008/10/06 | 192 | 192 | 177 | 183 | 12,000 |
| 2008/10/03 | 209 | 209 | 189 | 194 | 9,000 |
| 2008/10/02 | 223 | 226 | 213 | 214 | 25,000 |
| 2008/10/01 | 217 | 217 | 212 | 213 | 6,000 |
| 2008/09/30 | 213 | 213 | 198 | 204 | 23,000 |
| 2008/09/29 | 217 | 225 | 215 | 218 | 14,000 |
| 2008/09/26 | 227 | 227 | 213 | 219 | 51,000 |
| 2008/09/25 | 235 | 235 | 229 | 229 | 5,000 |
| 2008/09/24 | 230 | 235 | 230 | 235 | 8,000 |
| 2008/09/22 | 235 | 240 | 225 | 225 | 27,000 |
| 2008/09/19 | 220 | 235 | 220 | 235 | 21,000 |
| 2008/09/18 | 224 | 225 | 216 | 225 | 8,000 |
| 2008/09/17 | 225 | 225 | 213 | 219 | 13,000 |
| 2008/09/16 | 224 | 224 | 212 | 215 | 13,000 |
| 2008/09/12 | 224 | 225 | 224 | 225 | 27,000 |
| 2008/09/11 | 220 | 224 | 219 | 219 | 15,000 |
| 2008/09/10 | 212 | 237 | 212 | 225 | 18,000 |
| 2008/09/09 | 217 | 217 | 211 | 212 | 8,000 |
| 2008/09/08 | 215 | 238 | 215 | 224 | 25,000 |
| 2008/09/05 | 229 | 230 | 205 | 205 | 27,000 |
| 2008/09/04 | 247 | 248 | 233 | 233 | 16,000 |
| 2008/09/03 | 245 | 251 | 241 | 242 | 10,000 |
| 2008/09/02 | 249 | 249 | 240 | 240 | 8,000 |
| 2008/09/01 | 254 | 254 | 249 | 249 | 12,000 |
| 2008/08/29 | 240 | 249 | 240 | 249 | 20,000 |
| 2008/08/28 | 235 | 241 | 235 | 241 | 10,000 |
| 2008/08/26 | 234 | 235 | 234 | 235 | 3,000 |
| 2008/08/25 | 245 | 245 | 229 | 235 | 18,000 |
| 2008/08/22 | 240 | 240 | 235 | 238 | 8,000 |
| 2008/08/21 | 244 | 245 | 235 | 235 | 24,000 |
| 2008/08/20 | 227 | 245 | 227 | 245 | 12,000 |
| 2008/08/19 | 243 | 243 | 226 | 227 | 8,000 |
| 2008/08/18 | 224 | 244 | 224 | 243 | 5,000 |
| 2008/08/15 | 226 | 226 | 218 | 223 | 26,000 |
| 2008/08/14 | 227 | 227 | 223 | 223 | 16,000 |
| 2008/08/13 | 244 | 244 | 239 | 239 | 15,000 |
| 2008/08/12 | 240 | 240 | 239 | 239 | 8,000 |
| 2008/08/11 | 239 | 250 | 239 | 239 | 15,000 |
| 2008/08/08 | 245 | 245 | 233 | 238 | 22,000 |
| 2008/08/07 | 250 | 250 | 245 | 246 | 9,000 |
| 2008/08/06 | 245 | 247 | 240 | 245 | 15,000 |
| 2008/08/05 | 247 | 249 | 242 | 245 | 14,000 |
| 2008/08/04 | 243 | 249 | 243 | 247 | 17,000 |
| 2008/08/01 | 244 | 246 | 241 | 245 | 14,000 |
| 2008/07/31 | 238 | 240 | 235 | 239 | 10,000 |
| 2008/07/30 | 231 | 239 | 231 | 238 | 14,000 |
| 2008/07/29 | 230 | 230 | 226 | 230 | 21,000 |
| 2008/07/28 | 252 | 252 | 225 | 231 | 43,000 |
| 2008/07/25 | 264 | 265 | 248 | 252 | 15,000 |
| 2008/07/24 | 261 | 271 | 258 | 265 | 19,000 |
| 2008/07/23 | 273 | 276 | 261 | 261 | 87,000 |
| 2008/07/22 | 253 | 274 | 251 | 273 | 127,000 |
| 2008/07/18 | 245 | 248 | 245 | 246 | 6,000 |
| 2008/07/17 | 247 | 250 | 243 | 245 | 37,000 |
| 2008/07/16 | 232 | 250 | 232 | 244 | 142,000 |
| 2008/07/15 | 239 | 239 | 233 | 234 | 30,000 |
| 2008/07/14 | 230 | 234 | 230 | 234 | 17,000 |
| 2008/07/11 | 231 | 231 | 230 | 230 | 14,000 |
| 2008/07/10 | 239 | 239 | 230 | 230 | 25,000 |
| 2008/07/09 | 218 | 231 | 218 | 229 | 234,000 |
| 2008/07/08 | 218 | 218 | 218 | 218 | 5,000 |
| 2008/07/07 | 220 | 222 | 215 | 218 | 14,000 |
| 2008/07/04 | 225 | 225 | 224 | 225 | 10,000 |
| 2008/07/03 | 223 | 225 | 223 | 225 | 21,000 |
| 2008/07/02 | 227 | 227 | 226 | 226 | 9,000 |
| 2008/07/01 | 231 | 231 | 228 | 228 | 2,000 |
| 2008/06/30 | 228 | 232 | 228 | 232 | 7,000 |
| 2008/06/27 | 228 | 232 | 228 | 229 | 10,000 |
| 2008/06/26 | 229 | 232 | 228 | 232 | 48,000 |
| 2008/06/25 | 234 | 234 | 232 | 232 | 28,000 |
| 2008/06/24 | 224 | 232 | 224 | 232 | 10,000 |
| 2008/06/23 | 230 | 230 | 224 | 224 | 7,000 |
| 2008/06/20 | 231 | 233 | 228 | 229 | 44,000 |
| 2008/06/19 | 234 | 234 | 229 | 231 | 14,000 |
| 2008/06/18 | 230 | 234 | 230 | 234 | 7,000 |
| 2008/06/17 | 231 | 231 | 231 | 231 | 3,000 |
| 2008/06/16 | 232 | 235 | 229 | 230 | 21,000 |
| 2008/06/13 | 233 | 234 | 228 | 228 | 29,000 |
| 2008/06/12 | 230 | 234 | 228 | 234 | 44,000 |
| 2008/06/11 | 230 | 230 | 228 | 230 | 7,000 |
| 2008/06/10 | 231 | 235 | 228 | 228 | 12,000 |
| 2008/06/09 | 231 | 231 | 231 | 231 | 9,000 |
| 2008/06/06 | 234 | 236 | 230 | 230 | 13,000 |
| 2008/06/05 | 229 | 233 | 229 | 230 | 10,000 |
| 2008/06/04 | 229 | 232 | 229 | 231 | 18,000 |
| 2008/06/03 | 236 | 236 | 230 | 230 | 12,000 |
| 2008/06/02 | 231 | 231 | 230 | 231 | 11,000 |
| 2008/05/30 | 238 | 238 | 232 | 235 | 6,000 |
| 2008/05/29 | 234 | 238 | 229 | 233 | 11,000 |
| 2008/05/28 | 230 | 230 | 228 | 228 | 9,000 |
| 2008/05/27 | 230 | 231 | 230 | 230 | 5,000 |
| 2008/05/26 | 230 | 233 | 230 | 230 | 17,000 |
| 2008/05/23 | 233 | 233 | 232 | 232 | 6,000 |
| 2008/05/22 | 233 | 234 | 232 | 233 | 8,000 |
| 2008/05/21 | 235 | 240 | 233 | 234 | 20,000 |
| 2008/05/20 | 235 | 236 | 235 | 235 | 16,000 |
| 2008/05/19 | 235 | 236 | 235 | 235 | 4,000 |
| 2008/05/16 | 232 | 235 | 231 | 232 | 10,000 |
| 2008/05/15 | 235 | 235 | 230 | 232 | 34,000 |
| 2008/05/14 | 228 | 238 | 227 | 227 | 26,000 |
| 2008/05/13 | 224 | 227 | 222 | 227 | 5,000 |
| 2008/05/12 | 228 | 228 | 223 | 224 | 12,000 |
| 2008/05/09 | 227 | 232 | 226 | 227 | 8,000 |
| 2008/05/08 | 234 | 238 | 232 | 237 | 21,000 |
| 2008/05/07 | 239 | 239 | 224 | 234 | 120,000 |
| 2008/05/02 | 223 | 223 | 218 | 223 | 11,000 |
| 2008/05/01 | 224 | 224 | 224 | 224 | 5,000 |
| 2008/04/30 | 228 | 228 | 228 | 228 | 24,000 |
| 2008/04/28 | 224 | 228 | 224 | 228 | 21,000 |
| 2008/04/25 | 217 | 225 | 217 | 225 | 12,000 |
| 2008/04/24 | 222 | 222 | 222 | 222 | 10,000 |
| 2008/04/23 | 217 | 219 | 216 | 219 | 6,000 |
| 2008/04/22 | 219 | 219 | 212 | 212 | 8,000 |
| 2008/04/21 | 216 | 222 | 216 | 219 | 30,000 |
| 2008/04/18 | 214 | 216 | 214 | 216 | 7,000 |
| 2008/04/17 | 216 | 216 | 213 | 216 | 7,000 |
| 2008/04/16 | 220 | 220 | 211 | 211 | 13,000 |
| 2008/04/15 | 213 | 222 | 212 | 219 | 12,000 |
| 2008/04/14 | 216 | 216 | 212 | 213 | 10,000 |
| 2008/04/11 | 222 | 225 | 215 | 216 | 16,000 |
| 2008/04/10 | 213 | 213 | 213 | 213 | 5,000 |
| 2008/04/09 | 213 | 213 | 212 | 212 | 5,000 |
| 2008/04/08 | 216 | 216 | 212 | 212 | 7,000 |
| 2008/04/07 | 215 | 217 | 211 | 214 | 53,000 |
| 2008/04/04 | 214 | 221 | 211 | 221 | 9,000 |
| 2008/04/03 | 216 | 216 | 205 | 214 | 69,000 |
| 2008/04/02 | 220 | 220 | 216 | 216 | 10,000 |
| 2008/04/01 | 235 | 235 | 220 | 221 | 11,000 |
| 2008/03/31 | 238 | 239 | 237 | 237 | 5,000 |
| 2008/03/28 | 238 | 241 | 230 | 241 | 22,000 |
| 2008/03/27 | 237 | 237 | 232 | 232 | 2,000 |
| 2008/03/26 | 237 | 245 | 220 | 220 | 16,000 |
| 2008/03/25 | 241 | 241 | 236 | 240 | 10,000 |
| 2008/03/24 | 234 | 236 | 233 | 236 | 28,000 |
| 2008/03/21 | 231 | 233 | 230 | 233 | 31,000 |
| 2008/03/19 | 221 | 231 | 220 | 230 | 29,000 |
| 2008/03/18 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/03/17 | 197 | 197 | 196 | 196 | 5,000 |
| 2008/03/14 | 208 | 208 | 200 | 206 | 50,000 |
| 2008/03/13 | 217 | 217 | 212 | 213 | 27,000 |
| 2008/03/12 | 228 | 228 | 227 | 227 | 3,000 |
| 2008/03/11 | 213 | 213 | 212 | 213 | 9,000 |
| 2008/03/10 | 231 | 232 | 221 | 221 | 12,000 |
| 2008/03/07 | 236 | 236 | 231 | 231 | 3,000 |
| 2008/03/06 | 226 | 231 | 221 | 231 | 7,000 |
| 2008/03/05 | 230 | 231 | 230 | 231 | 5,000 |
| 2008/03/04 | 232 | 232 | 230 | 230 | 11,000 |
| 2008/03/03 | 230 | 230 | 229 | 230 | 18,000 |
| 2008/02/29 | 238 | 239 | 237 | 238 | 29,000 |
| 2008/02/28 | 238 | 243 | 238 | 243 | 11,000 |
| 2008/02/27 | 238 | 243 | 238 | 238 | 8,000 |
| 2008/02/26 | 242 | 245 | 238 | 238 | 9,000 |
| 2008/02/25 | 237 | 242 | 237 | 242 | 10,000 |
| 2008/02/22 | 237 | 237 | 236 | 236 | 18,000 |
| 2008/02/21 | 236 | 244 | 236 | 244 | 16,000 |
| 2008/02/20 | 236 | 237 | 236 | 236 | 25,000 |
| 2008/02/19 | 235 | 237 | 235 | 236 | 23,000 |
| 2008/02/18 | 231 | 236 | 231 | 232 | 13,000 |
| 2008/02/15 | 226 | 236 | 226 | 231 | 114,000 |
| 2008/02/14 | 227 | 228 | 220 | 221 | 12,000 |
| 2008/02/13 | 219 | 219 | 214 | 218 | 28,000 |
| 2008/02/12 | 220 | 220 | 219 | 219 | 3,000 |
| 2008/02/08 | 210 | 210 | 208 | 210 | 13,000 |
| 2008/02/07 | 212 | 212 | 210 | 210 | 7,000 |
| 2008/02/06 | 217 | 219 | 213 | 214 | 9,000 |
| 2008/02/05 | 213 | 217 | 213 | 217 | 5,000 |
| 2008/02/04 | 216 | 221 | 216 | 221 | 7,000 |
| 2008/02/01 | 211 | 211 | 210 | 211 | 8,000 |
| 2008/01/31 | 212 | 213 | 205 | 212 | 70,000 |
| 2008/01/30 | 213 | 213 | 207 | 213 | 7,000 |
| 2008/01/29 | 210 | 213 | 207 | 213 | 12,000 |
| 2008/01/28 | 201 | 221 | 201 | 212 | 14,000 |
| 2008/01/25 | 195 | 203 | 195 | 201 | 14,000 |
| 2008/01/24 | 192 | 194 | 192 | 193 | 26,000 |
| 2008/01/23 | 191 | 192 | 190 | 192 | 7,000 |
| 2008/01/22 | 195 | 196 | 191 | 191 | 47,000 |
| 2008/01/21 | 191 | 205 | 191 | 196 | 46,000 |
| 2008/01/18 | 182 | 194 | 182 | 191 | 99,000 |
| 2008/01/17 | 188 | 197 | 188 | 197 | 45,000 |
| 2008/01/16 | 214 | 214 | 195 | 198 | 75,000 |
| 2008/01/15 | 219 | 221 | 215 | 215 | 71,000 |
| 2008/01/11 | 222 | 223 | 219 | 219 | 42,000 |
| 2008/01/10 | 222 | 225 | 222 | 225 | 31,000 |
| 2008/01/09 | 222 | 227 | 222 | 227 | 37,000 |
| 2008/01/08 | 222 | 222 | 221 | 222 | 32,000 |
| 2008/01/07 | 221 | 223 | 221 | 223 | 25,000 |
| 2008/01/04 | 225 | 226 | 215 | 222 | 7,000 |