6769 ザインエレクトロニクス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	994	1,000	976	982	71,800	982
2022-12-07	982	1,002	982	1,001	76,000	1,001
2022-12-06	1,001	1,006	989	996	44,100	996
2022-12-05	1,017	1,025	1,003	1,005	31,400	1,005
2022-12-02	1,023	1,023	1,006	1,006	37,100	1,006
2022-12-01	1,023	1,036	1,017	1,025	46,000	1,025
2022-11-30	1,022	1,022	1,002	1,004	45,600	1,004
2022-11-29	1,040	1,040	1,012	1,022	67,200	1,022
2022-11-28	1,081	1,081	1,041	1,041	55,000	1,041
2022-11-25	1,063	1,090	1,053	1,081	83,300	1,081
2022-11-24	1,041	1,056	1,037	1,053	45,000	1,053
2022-11-22	1,080	1,080	1,037	1,040	69,200	1,040
2022-11-21	1,050	1,072	1,046	1,065	46,100	1,065
2022-11-18	1,046	1,070	1,045	1,046	61,900	1,046
2022-11-17	1,054	1,064	1,036	1,051	80,600	1,051
2022-11-16	1,097	1,103	1,059	1,083	134,900	1,083
2022-11-15	1,031	1,094	1,017	1,084	122,600	1,084
2022-11-14	1,010	1,038	998	1,034	93,900	1,034
2022-11-11	1,010	1,022	1,001	1,006	109,100	1,006
2022-11-10	995	1,001	989	991	62,200	991
2022-11-09	1,002	1,023	997	999	78,400	999
2022-11-08	1,000	1,013	989	1,002	70,700	1,002
2022-11-07	1,010	1,021	985	1,005	146,600	1,005
2022-11-04	1,005	1,040	1,000	1,008	304,500	1,008
2022-11-02	1,100	1,149	1,070	1,139	398,600	1,139
2022-11-01	1,061	1,089	1,050	1,078	194,000	1,078
2022-10-31	1,031	1,081	1,018	1,071	290,300	1,071
2022-10-28	978	991	966	986	50,300	986
2022-10-27	991	1,007	981	993	97,200	993
2022-10-26	1,013	1,023	987	995	129,700	995
2022-10-25	1,015	1,025	986	1,003	93,700	1,003
2022-10-24	977	991	972	989	35,300	989
2022-10-21	966	977	962	962	20,700	962
2022-10-20	972	973	954	971	18,400	971
2022-10-19	978	980	962	962	27,700	962
2022-10-18	961	976	952	965	24,800	965
2022-10-17	941	957	919	948	16,800	948
2022-10-14	919	944	919	941	27,700	941
2022-10-13	916	922	908	908	26,500	908
2022-10-12	915	932	914	925	37,500	925
2022-10-11	935	936	915	915	35,600	915
2022-10-07	940	954	932	950	32,600	950
2022-10-06	957	969	948	948	37,000	948
2022-10-05	960	975	948	959	25,500	959
2022-10-04	941	960	941	958	34,700	958
2022-10-03	905	940	894	928	46,000	928
2022-09-30	915	915	895	906	48,100	906
2022-09-29	930	935	909	915	56,700	915
2022-09-28	924	941	907	915	37,300	915
2022-09-27	918	950	918	930	19,300	930
2022-09-26	931	932	917	918	52,200	918
2022-09-22	930	954	922	952	31,700	952
2022-09-21	945	947	928	937	43,900	937
2022-09-20	958	969	944	944	49,600	944
2022-09-16	961	963	944	959	54,300	959
2022-09-15	971	983	961	961	37,500	961
2022-09-14	978	985	968	971	48,500	971
2022-09-13	1,000	1,012	990	992	39,200	992
2022-09-12	985	1,009	983	1,000	37,900	1,000
2022-09-09	972	980	970	974	33,000	974
2022-09-08	981	988	970	970	32,600	970
2022-09-07	987	988	969	971	62,100	971
2022-09-06	1,000	1,012	986	987	49,200	987
2022-09-05	992	1,000	982	1,000	36,800	1,000
2022-09-02	1,012	1,021	990	992	73,000	992
2022-09-01	1,012	1,016	1,005	1,009	48,100	1,009
2022-08-31	1,018	1,025	1,015	1,021	40,900	1,021
2022-08-30	1,039	1,039	1,017	1,026	42,200	1,026
2022-08-29	1,023	1,028	1,008	1,023	97,900	1,023
2022-08-26	1,069	1,076	1,043	1,048	93,100	1,048
2022-08-25	1,052	1,061	1,038	1,061	69,600	1,061
2022-08-24	1,051	1,066	1,048	1,056	41,900	1,056
2022-08-23	1,051	1,068	1,048	1,048	49,400	1,048
2022-08-22	1,063	1,065	1,050	1,061	77,500	1,061
2022-08-19	1,084	1,091	1,077	1,082	47,900	1,082
2022-08-18	1,099	1,099	1,057	1,089	94,200	1,089
2022-08-17	1,123	1,123	1,087	1,100	98,400	1,100
2022-08-16	1,103	1,121	1,095	1,109	54,700	1,109
2022-08-15	1,096	1,115	1,096	1,102	74,300	1,102
2022-08-12	1,095	1,116	1,092	1,102	96,100	1,102
2022-08-10	1,118	1,123	1,100	1,103	94,800	1,103
2022-08-09	1,155	1,161	1,122	1,130	132,200	1,130
2022-08-08	1,146	1,209	1,146	1,175	276,100	1,175
2022-08-05	1,160	1,175	1,114	1,133	262,900	1,133
2022-08-04	1,189	1,199	1,176	1,198	184,100	1,198
2022-08-03	1,164	1,181	1,144	1,178	111,700	1,178
2022-08-02	1,152	1,171	1,150	1,164	61,900	1,164
2022-08-01	1,162	1,173	1,144	1,158	89,700	1,158
2022-07-29	1,201	1,203	1,157	1,170	118,600	1,170
2022-07-28	1,239	1,254	1,192	1,202	147,600	1,202
2022-07-27	1,161	1,228	1,150	1,223	206,900	1,223
2022-07-26	1,155	1,182	1,143	1,174	101,800	1,174
2022-07-25	1,177	1,209	1,155	1,165	259,100	1,165
2022-07-22	1,218	1,219	1,156	1,170	178,400	1,170
2022-07-21	1,218	1,249	1,180	1,202	435,700	1,202
2022-07-20	1,349	1,350	1,185	1,234	1,372,200	1,234
2022-07-19	1,111	1,128	1,077	1,121	177,000	1,121
2022-07-15	1,040	1,097	1,036	1,097	208,100	1,097
2022-07-14	1,031	1,059	1,021	1,032	136,200	1,032
2022-07-13	1,092	1,092	1,015	1,037	275,800	1,037
2022-07-12	1,124	1,124	1,079	1,104	142,200	1,104
2022-07-11	1,155	1,156	1,112	1,135	172,500	1,135
2022-07-08	1,100	1,178	1,081	1,125	527,600	1,125
2022-07-07	1,166	1,233	1,075	1,075	1,313,500	1,075
2022-07-06	1,090	1,103	1,055	1,091	184,900	1,091
2022-07-05	1,130	1,166	1,069	1,090	402,100	1,090
2022-07-04	1,103	1,199	1,075	1,172	535,900	1,172
2022-07-01	1,212	1,253	1,088	1,130	920,500	1,130
2022-06-30	1,381	1,393	1,281	1,288	674,000	1,288
2022-06-29	1,332	1,417	1,288	1,397	1,070,800	1,397
2022-06-28	1,366	1,485	1,315	1,360	2,469,700	1,360
2022-06-27	1,070	1,344	1,060	1,306	3,688,500	1,306
2022-06-24	1,196	1,210	1,035	1,044	1,905,700	1,044
2022-06-23	1,046	1,046	1,046	1,046	38,200	1,046
2022-06-22	752	896	752	896	1,139,900	896
2022-06-21	742	757	739	746	26,300	746
2022-06-20	759	759	724	739	61,800	739
2022-06-17	751	756	733	756	64,900	756
2022-06-16	782	786	764	766	28,900	766
2022-06-15	786	790	762	767	30,000	767
2022-06-14	789	789	766	786	42,900	786
2022-06-13	814	814	794	795	55,900	795
2022-06-10	833	833	819	828	36,100	828
2022-06-09	829	845	817	834	59,200	834
2022-06-08	859	868	830	832	153,100	832
2022-06-07	835	857	812	830	222,900	830
2022-06-06	752	818	752	806	121,800	806
2022-06-03	761	765	751	758	34,300	758
2022-06-02	764	765	754	757	22,000	757
2022-06-01	764	770	752	770	20,600	770
2022-05-31	770	771	754	760	20,200	760
2022-05-30	778	778	767	774	18,000	774
2022-05-27	760	772	758	761	24,300	761
2022-05-26	757	766	751	760	27,100	760
2022-05-25	765	773	750	757	22,500	757
2022-05-24	783	783	757	759	31,500	759
2022-05-23	776	783	772	782	22,000	782
2022-05-20	755	776	755	768	18,300	768
2022-05-19	755	765	744	762	19,100	762
2022-05-18	764	770	753	770	23,000	770
2022-05-17	762	763	749	752	36,000	752
2022-05-16	775	775	745	764	43,200	764
2022-05-13	750	765	750	760	15,600	760
2022-05-12	772	772	743	747	44,100	747
2022-05-11	776	790	768	775	91,300	775
2022-05-10	730	746	713	746	38,500	746
2022-05-09	755	757	733	733	37,300	733
2022-05-06	764	764	749	755	22,300	755
2022-05-02	753	759	741	752	26,700	752
2022-04-28	747	775	742	753	100,400	753
2022-04-27	750	754	736	747	19,300	747
2022-04-26	753	772	746	756	51,000	756
2022-04-25	757	762	739	744	31,500	744
2022-04-22	774	778	760	765	44,600	765
2022-04-21	776	785	769	774	26,200	774
2022-04-20	776	794	771	779	45,900	779
2022-04-19	774	778	767	771	13,500	771
2022-04-18	782	788	756	763	26,000	763
2022-04-15	785	785	773	781	12,100	781
2022-04-14	793	804	782	791	14,500	791
2022-04-13	773	789	773	778	15,200	778
2022-04-12	775	787	766	769	19,400	769
2022-04-11	799	799	774	779	28,800	779
2022-04-08	804	810	786	798	21,400	798
2022-04-07	815	818	800	803	28,700	803
2022-04-06	829	833	816	826	16,700	826
2022-04-05	831	844	826	829	32,600	829
2022-04-04	832	832	813	831	17,500	831
2022-04-01	841	841	820	832	18,300	832
2022-03-31	842	853	841	844	16,300	844
2022-03-30	840	846	823	843	46,200	843
2022-03-29	817	831	813	826	20,100	826
2022-03-28	851	851	816	816	19,200	816
2022-03-25	856	865	835	848	26,600	848
2022-03-24	833	855	830	855	24,500	855
2022-03-23	833	852	833	836	26,300	836
2022-03-22	847	847	812	833	51,200	833
2022-03-18	810	856	808	832	50,000	832
2022-03-17	795	817	795	806	31,500	806
2022-03-16	783	795	776	792	31,300	792
2022-03-15	774	785	765	783	25,900	783
2022-03-14	782	802	770	776	43,000	776
2022-03-11	785	795	770	780	40,900	780
2022-03-10	777	800	777	800	30,200	800
2022-03-09	732	768	732	759	66,300	759
2022-03-08	738	769	731	743	55,000	743
2022-03-07	752	771	739	743	94,500	743
2022-03-04	811	811	789	790	44,500	790
2022-03-03	820	840	805	811	35,400	811
2022-03-02	818	825	810	821	17,600	821
2022-03-01	832	846	829	834	25,100	834
2022-02-28	815	840	810	832	47,900	832
2022-02-25	777	814	771	805	49,900	805
2022-02-24	780	784	759	773	40,700	773
2022-02-22	795	796	773	786	39,400	786
2022-02-21	812	817	793	800	30,400	800
2022-02-18	821	827	811	822	20,500	822
2022-02-17	828	840	815	834	25,600	834
2022-02-16	833	854	827	828	19,900	828
2022-02-15	836	838	808	816	25,000	816
2022-02-14	864	864	830	836	48,300	836
2022-02-10	875	896	859	867	28,600	867
2022-02-09	843	893	843	878	56,400	878
2022-02-08	848	865	832	832	116,000	832
2022-02-07	929	929	894	896	107,400	896
2022-02-04	900	915	889	904	35,800	904
2022-02-03	959	959	902	905	45,500	905
2022-02-02	915	940	915	940	31,000	940
2022-02-01	938	959	904	905	42,800	905
2022-01-31	898	927	878	918	32,300	918
2022-01-28	879	904	870	900	34,600	900
2022-01-27	931	938	871	879	72,500	879
2022-01-26	907	935	907	930	20,500	930
2022-01-25	950	959	905	914	59,700	914
2022-01-24	936	964	935	955	31,100	955
2022-01-21	974	974	926	954	63,100	954
2022-01-20	972	989	953	974	55,700	974
2022-01-19	999	1,012	962	979	89,600	979
2022-01-18	1,039	1,054	1,003	1,026	50,100	1,026
2022-01-17	1,079	1,108	1,031	1,041	45,900	1,041
2022-01-14	1,080	1,082	1,057	1,079	35,200	1,079
2022-01-13	1,108	1,108	1,071	1,086	40,200	1,086
2022-01-12	1,089	1,121	1,079	1,104	40,400	1,104
2022-01-11	1,073	1,094	1,054	1,079	89,600	1,079
2022-01-07	1,150	1,166	1,082	1,103	105,800	1,103
2022-01-06	1,155	1,179	1,140	1,162	71,600	1,162
2022-01-05	1,189	1,210	1,144	1,185	93,500	1,185
2022-01-04	1,180	1,229	1,164	1,219	153,800	1,219

分割・併合履歴： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株