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
2022-06-27	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