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 |
---|---|---|---|---|---|
2013/12/30 | 153 | 155 | 152 | 155 | 50,000 |
2013/12/27 | 152 | 153 | 150 | 153 | 51,000 |
2013/12/26 | 148 | 152 | 147 | 152 | 38,000 |
2013/12/25 | 148 | 148 | 145 | 147 | 84,000 |
2013/12/24 | 151 | 151 | 146 | 148 | 83,000 |
2013/12/20 | 150 | 151 | 148 | 149 | 50,000 |
2013/12/19 | 151 | 151 | 149 | 150 | 52,000 |
2013/12/18 | 153 | 153 | 150 | 151 | 51,000 |
2013/12/17 | 152 | 153 | 150 | 152 | 6,000 |
2013/12/16 | 152 | 152 | 149 | 149 | 35,000 |
2013/12/13 | 150 | 152 | 150 | 151 | 87,000 |
2013/12/12 | 152 | 152 | 151 | 152 | 19,000 |
2013/12/11 | 154 | 154 | 152 | 152 | 53,000 |
2013/12/10 | 156 | 156 | 147 | 154 | 263,000 |
2013/12/09 | 155 | 155 | 154 | 155 | 27,000 |
2013/12/06 | 155 | 157 | 155 | 155 | 9,000 |
2013/12/05 | 158 | 158 | 155 | 155 | 39,000 |
2013/12/04 | 155 | 157 | 155 | 155 | 28,000 |
2013/12/03 | 157 | 158 | 156 | 156 | 34,000 |
2013/12/02 | 159 | 159 | 155 | 157 | 59,000 |
2013/11/29 | 157 | 158 | 157 | 158 | 19,000 |
2013/11/28 | 157 | 160 | 157 | 159 | 20,000 |
2013/11/27 | 158 | 159 | 157 | 159 | 25,000 |
2013/11/26 | 160 | 160 | 157 | 158 | 33,000 |
2013/11/25 | 159 | 161 | 157 | 161 | 20,000 |
2013/11/22 | 159 | 159 | 157 | 159 | 24,000 |
2013/11/21 | 158 | 160 | 157 | 159 | 43,000 |
2013/11/20 | 158 | 158 | 157 | 158 | 33,000 |
2013/11/19 | 156 | 158 | 156 | 158 | 24,000 |
2013/11/18 | 157 | 157 | 156 | 156 | 53,000 |
2013/11/15 | 159 | 160 | 155 | 156 | 156,000 |
2013/11/14 | 157 | 160 | 157 | 158 | 29,000 |
2013/11/13 | 157 | 158 | 156 | 157 | 37,000 |
2013/11/12 | 152 | 157 | 152 | 156 | 64,000 |
2013/11/11 | 154 | 155 | 152 | 152 | 37,000 |
2013/11/08 | 154 | 154 | 152 | 152 | 49,000 |
2013/11/07 | 158 | 159 | 153 | 154 | 95,000 |
2013/11/06 | 156 | 160 | 156 | 157 | 58,000 |
2013/11/05 | 155 | 157 | 154 | 156 | 59,000 |
2013/11/01 | 162 | 163 | 152 | 154 | 143,000 |
2013/10/31 | 163 | 168 | 162 | 162 | 96,000 |
2013/10/30 | 168 | 169 | 164 | 164 | 235,000 |
2013/10/29 | 177 | 178 | 172 | 172 | 122,000 |
2013/10/28 | 167 | 180 | 163 | 176 | 362,000 |
2013/10/25 | 180 | 180 | 166 | 170 | 528,000 |
2013/10/24 | 160 | 180 | 159 | 180 | 895,000 |
2013/10/23 | 158 | 160 | 157 | 158 | 19,000 |
2013/10/22 | 158 | 159 | 158 | 159 | 38,000 |
2013/10/21 | 156 | 159 | 156 | 158 | 33,000 |
2013/10/18 | 154 | 158 | 154 | 156 | 57,000 |
2013/10/17 | 159 | 159 | 156 | 156 | 19,000 |
2013/10/16 | 157 | 158 | 150 | 157 | 71,000 |
2013/10/15 | 162 | 162 | 157 | 160 | 49,000 |
2013/10/11 | 160 | 165 | 159 | 162 | 65,000 |
2013/10/10 | 157 | 158 | 157 | 158 | 6,000 |
2013/10/09 | 155 | 156 | 154 | 156 | 34,000 |
2013/10/08 | 154 | 160 | 153 | 157 | 27,000 |
2013/10/07 | 162 | 162 | 156 | 158 | 33,000 |
2013/10/04 | 159 | 159 | 156 | 157 | 10,000 |
2013/10/03 | 155 | 160 | 155 | 158 | 28,000 |
2013/10/02 | 162 | 163 | 157 | 157 | 54,000 |
2013/10/01 | 161 | 167 | 161 | 162 | 58,000 |
2013/09/30 | 162 | 162 | 159 | 161 | 18,000 |
2013/09/27 | 163 | 164 | 161 | 161 | 55,000 |
2013/09/26 | 162 | 162 | 157 | 161 | 39,000 |
2013/09/25 | 162 | 165 | 159 | 161 | 94,000 |
2013/09/24 | 161 | 163 | 160 | 162 | 35,000 |
2013/09/20 | 158 | 159 | 157 | 159 | 55,000 |
2013/09/19 | 155 | 158 | 155 | 157 | 45,000 |
2013/09/18 | 155 | 156 | 154 | 156 | 15,000 |
2013/09/17 | 152 | 156 | 152 | 155 | 25,000 |
2013/09/13 | 151 | 152 | 151 | 152 | 40,000 |
2013/09/12 | 153 | 154 | 153 | 153 | 12,000 |
2013/09/11 | 153 | 154 | 153 | 154 | 19,000 |
2013/09/10 | 153 | 153 | 150 | 151 | 32,000 |
2013/09/09 | 153 | 153 | 151 | 152 | 20,000 |
2013/09/06 | 152 | 152 | 149 | 151 | 6,000 |
2013/09/05 | 152 | 152 | 152 | 152 | 24,000 |
2013/09/04 | 152 | 152 | 149 | 149 | 5,000 |
2013/09/03 | 152 | 152 | 150 | 150 | 3,000 |
2013/09/02 | 152 | 152 | 150 | 150 | 4,000 |
2013/08/30 | 149 | 149 | 147 | 148 | 18,000 |
2013/08/29 | 149 | 149 | 149 | 149 | 9,000 |
2013/08/28 | 149 | 149 | 147 | 148 | 18,000 |
2013/08/27 | 153 | 153 | 147 | 149 | 29,000 |
2013/08/26 | 150 | 152 | 150 | 152 | 10,000 |
2013/08/23 | 151 | 151 | 149 | 150 | 6,000 |
2013/08/22 | 149 | 149 | 149 | 149 | 6,000 |
2013/08/21 | 153 | 153 | 149 | 149 | 8,000 |
2013/08/20 | 153 | 154 | 150 | 150 | 39,000 |
2013/08/19 | 152 | 153 | 152 | 153 | 3,000 |
2013/08/16 | 150 | 151 | 150 | 150 | 10,000 |
2013/08/15 | 151 | 151 | 149 | 150 | 27,000 |
2013/08/14 | 153 | 153 | 151 | 152 | 12,000 |
2013/08/13 | 149 | 153 | 149 | 153 | 6,000 |
2013/08/12 | 152 | 152 | 149 | 149 | 11,000 |
2013/08/09 | 155 | 155 | 152 | 152 | 16,000 |
2013/08/08 | 152 | 154 | 152 | 152 | 17,000 |
2013/08/07 | 151 | 152 | 150 | 151 | 31,000 |
2013/08/06 | 152 | 152 | 149 | 152 | 29,000 |
2013/08/05 | 153 | 153 | 151 | 151 | 10,000 |
2013/08/02 | 153 | 154 | 150 | 153 | 10,000 |
2013/08/01 | 150 | 150 | 146 | 149 | 35,000 |
2013/07/31 | 151 | 153 | 150 | 151 | 31,000 |
2013/07/30 | 149 | 151 | 148 | 150 | 23,000 |
2013/07/29 | 153 | 153 | 150 | 150 | 45,000 |
2013/07/26 | 158 | 158 | 152 | 153 | 50,000 |
2013/07/25 | 159 | 159 | 158 | 158 | 16,000 |
2013/07/24 | 159 | 161 | 158 | 158 | 5,000 |
2013/07/23 | 161 | 162 | 160 | 160 | 100,000 |
2013/07/22 | 160 | 161 | 160 | 161 | 38,000 |
2013/07/19 | 161 | 161 | 155 | 159 | 69,000 |
2013/07/18 | 160 | 163 | 160 | 162 | 14,000 |
2013/07/17 | 163 | 163 | 159 | 161 | 85,000 |
2013/07/16 | 163 | 163 | 161 | 162 | 22,000 |
2013/07/12 | 160 | 161 | 160 | 161 | 19,000 |
2013/07/11 | 162 | 162 | 160 | 160 | 54,000 |
2013/07/10 | 161 | 163 | 160 | 162 | 40,000 |
2013/07/09 | 163 | 164 | 159 | 160 | 32,000 |
2013/07/08 | 167 | 167 | 161 | 161 | 39,000 |
2013/07/05 | 163 | 166 | 162 | 164 | 44,000 |
2013/07/04 | 168 | 168 | 163 | 164 | 121,000 |
2013/07/03 | 158 | 180 | 150 | 164 | 779,000 |
2013/07/02 | 155 | 158 | 154 | 158 | 77,000 |
2013/07/01 | 154 | 155 | 152 | 154 | 17,000 |
2013/06/28 | 153 | 153 | 150 | 152 | 13,000 |
2013/06/27 | 146 | 153 | 146 | 150 | 24,000 |
2013/06/26 | 152 | 155 | 145 | 146 | 74,000 |
2013/06/25 | 153 | 153 | 150 | 152 | 33,000 |
2013/06/24 | 152 | 155 | 151 | 153 | 33,000 |
2013/06/21 | 153 | 153 | 151 | 152 | 21,000 |
2013/06/20 | 155 | 157 | 153 | 154 | 42,000 |
2013/06/19 | 155 | 156 | 155 | 155 | 25,000 |
2013/06/18 | 154 | 157 | 154 | 155 | 33,000 |
2013/06/17 | 155 | 155 | 152 | 153 | 5,000 |
2013/06/14 | 150 | 155 | 150 | 153 | 80,000 |
2013/06/13 | 155 | 155 | 150 | 151 | 14,000 |
2013/06/12 | 150 | 153 | 150 | 153 | 46,000 |
2013/06/11 | 152 | 152 | 147 | 151 | 63,000 |
2013/06/10 | 152 | 153 | 150 | 153 | 63,000 |
2013/06/07 | 152 | 152 | 146 | 152 | 53,000 |
2013/06/06 | 153 | 155 | 151 | 153 | 45,000 |
2013/06/05 | 159 | 159 | 155 | 155 | 38,000 |
2013/06/04 | 155 | 160 | 153 | 157 | 112,000 |
2013/06/03 | 155 | 160 | 155 | 157 | 51,000 |
2013/05/31 | 159 | 161 | 159 | 159 | 34,000 |
2013/05/30 | 157 | 163 | 156 | 159 | 140,000 |
2013/05/29 | 159 | 159 | 156 | 158 | 25,000 |
2013/05/28 | 159 | 159 | 152 | 155 | 55,000 |
2013/05/27 | 158 | 158 | 154 | 156 | 34,000 |
2013/05/24 | 165 | 165 | 158 | 161 | 50,000 |
2013/05/23 | 169 | 171 | 160 | 161 | 120,000 |
2013/05/22 | 174 | 174 | 169 | 170 | 142,000 |
2013/05/21 | 171 | 171 | 164 | 169 | 164,000 |
2013/05/20 | 163 | 165 | 161 | 165 | 221,000 |
2013/05/17 | 157 | 161 | 157 | 161 | 44,000 |
2013/05/16 | 160 | 160 | 157 | 158 | 49,000 |
2013/05/15 | 160 | 161 | 158 | 158 | 99,000 |
2013/05/14 | 163 | 163 | 160 | 160 | 141,000 |
2013/05/13 | 162 | 162 | 158 | 159 | 75,000 |
2013/05/10 | 158 | 162 | 155 | 159 | 99,000 |
2013/05/09 | 158 | 160 | 148 | 155 | 127,000 |
2013/05/08 | 160 | 160 | 158 | 158 | 34,000 |
2013/05/07 | 159 | 159 | 157 | 158 | 17,000 |
2013/05/02 | 159 | 159 | 156 | 157 | 5,000 |
2013/05/01 | 156 | 158 | 156 | 156 | 11,000 |
2013/04/30 | 158 | 158 | 156 | 156 | 21,000 |
2013/04/26 | 158 | 159 | 156 | 157 | 39,000 |
2013/04/25 | 158 | 158 | 157 | 158 | 60,000 |
2013/04/24 | 157 | 158 | 156 | 158 | 40,000 |
2013/04/23 | 157 | 158 | 155 | 157 | 34,000 |
2013/04/22 | 156 | 158 | 156 | 157 | 39,000 |
2013/04/19 | 155 | 156 | 155 | 155 | 12,000 |
2013/04/18 | 158 | 158 | 155 | 156 | 58,000 |
2013/04/17 | 160 | 160 | 158 | 158 | 16,000 |
2013/04/16 | 160 | 161 | 158 | 158 | 33,000 |
2013/04/15 | 156 | 160 | 156 | 160 | 33,000 |
2013/04/12 | 160 | 162 | 159 | 159 | 26,000 |
2013/04/11 | 162 | 162 | 159 | 161 | 25,000 |
2013/04/10 | 162 | 162 | 159 | 160 | 22,000 |
2013/04/09 | 155 | 164 | 153 | 162 | 96,000 |
2013/04/08 | 155 | 155 | 153 | 155 | 36,000 |
2013/04/05 | 150 | 155 | 150 | 155 | 37,000 |
2013/04/04 | 146 | 150 | 146 | 150 | 19,000 |
2013/04/03 | 146 | 147 | 145 | 146 | 18,000 |
2013/04/02 | 148 | 148 | 142 | 145 | 58,000 |
2013/04/01 | 151 | 151 | 148 | 149 | 28,000 |
2013/03/29 | 159 | 159 | 148 | 150 | 123,000 |
2013/03/28 | 160 | 160 | 156 | 158 | 7,000 |
2013/03/27 | 158 | 159 | 152 | 157 | 23,000 |
2013/03/26 | 159 | 159 | 150 | 156 | 75,000 |
2013/03/25 | 161 | 161 | 159 | 159 | 40,000 |
2013/03/22 | 162 | 162 | 160 | 160 | 54,000 |
2013/03/21 | 160 | 162 | 160 | 162 | 47,000 |
2013/03/19 | 156 | 160 | 154 | 160 | 48,000 |
2013/03/18 | 159 | 159 | 149 | 153 | 72,000 |
2013/03/15 | 158 | 159 | 157 | 158 | 17,000 |
2013/03/14 | 157 | 158 | 156 | 157 | 38,000 |
2013/03/13 | 157 | 159 | 156 | 157 | 10,000 |
2013/03/12 | 158 | 160 | 158 | 158 | 60,000 |
2013/03/11 | 158 | 159 | 158 | 158 | 21,000 |
2013/03/08 | 158 | 158 | 157 | 157 | 89,000 |
2013/03/07 | 156 | 157 | 153 | 156 | 46,000 |
2013/03/06 | 154 | 155 | 153 | 153 | 14,000 |
2013/03/05 | 151 | 154 | 151 | 152 | 10,000 |
2013/03/04 | 151 | 153 | 151 | 151 | 16,000 |
2013/03/01 | 151 | 154 | 151 | 152 | 19,000 |
2013/02/28 | 155 | 155 | 150 | 153 | 40,000 |
2013/02/27 | 150 | 152 | 150 | 152 | 27,000 |
2013/02/26 | 151 | 152 | 150 | 150 | 29,000 |
2013/02/25 | 151 | 153 | 151 | 151 | 30,000 |
2013/02/22 | 148 | 150 | 147 | 150 | 27,000 |
2013/02/21 | 155 | 155 | 153 | 153 | 42,000 |
2013/02/20 | 153 | 155 | 153 | 155 | 22,000 |
2013/02/19 | 154 | 154 | 152 | 153 | 10,000 |
2013/02/18 | 147 | 153 | 147 | 152 | 10,000 |
2013/02/15 | 150 | 150 | 146 | 146 | 32,000 |
2013/02/14 | 151 | 152 | 151 | 151 | 22,000 |
2013/02/13 | 154 | 154 | 151 | 151 | 21,000 |
2013/02/12 | 153 | 155 | 153 | 154 | 23,000 |
2013/02/08 | 157 | 157 | 153 | 153 | 31,000 |
2013/02/07 | 157 | 157 | 156 | 157 | 23,000 |
2013/02/06 | 156 | 158 | 156 | 157 | 19,000 |
2013/02/05 | 158 | 158 | 155 | 156 | 46,000 |
2013/02/04 | 155 | 158 | 155 | 158 | 13,000 |
2013/02/01 | 156 | 156 | 155 | 155 | 21,000 |
2013/01/31 | 159 | 159 | 156 | 156 | 31,000 |
2013/01/30 | 159 | 159 | 156 | 159 | 19,000 |
2013/01/29 | 157 | 159 | 156 | 156 | 39,000 |
2013/01/28 | 161 | 161 | 157 | 157 | 31,000 |
2013/01/25 | 160 | 163 | 159 | 161 | 56,000 |
2013/01/24 | 159 | 159 | 157 | 159 | 15,000 |
2013/01/23 | 156 | 158 | 154 | 155 | 42,000 |
2013/01/22 | 159 | 160 | 157 | 159 | 16,000 |
2013/01/21 | 160 | 161 | 155 | 157 | 60,000 |
2013/01/18 | 159 | 160 | 156 | 160 | 31,000 |
2013/01/17 | 156 | 157 | 152 | 156 | 37,000 |
2013/01/16 | 160 | 160 | 155 | 158 | 30,000 |
2013/01/15 | 163 | 163 | 160 | 160 | 22,000 |
2013/01/11 | 163 | 163 | 159 | 162 | 31,000 |
2013/01/10 | 165 | 165 | 161 | 163 | 14,000 |
2013/01/09 | 161 | 165 | 157 | 158 | 21,000 |
2013/01/08 | 160 | 160 | 155 | 156 | 13,000 |
2013/01/07 | 168 | 168 | 161 | 163 | 18,000 |
2013/01/04 | 156 | 162 | 153 | 162 | 29,000 |