6769 ザインエレクトロニクス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,260,000 | 1,300,000 | 1,250,000 | 1,280,000 | 133 | 4,266.66 |
| 2001-12-27 | 1,190,000 | 1,270,000 | 1,180,000 | 1,270,000 | 557 | 4,233.33 |
| 2001-12-26 | 1,180,000 | 1,230,000 | 1,150,000 | 1,170,000 | 286 | 3,900 |
| 2001-12-25 | 1,150,000 | 1,240,000 | 1,150,000 | 1,160,000 | 545 | 3,866.66 |
| 2001-12-21 | 2,740,000 | 3,010,000 | 2,730,000 | 2,969,990 | 280 | 3,299.99 |
| 2001-12-20 | 2,550,000 | 2,759,990 | 2,480,000 | 2,740,000 | 195 | 3,044.44 |
| 2001-12-19 | 2,769,990 | 2,769,990 | 2,339,990 | 2,499,990 | 157 | 2,777.77 |
| 2001-12-18 | 2,759,990 | 2,810,000 | 2,740,000 | 2,750,000 | 80 | 3,055.55 |
| 2001-12-17 | 2,740,000 | 2,799,990 | 2,730,000 | 2,750,000 | 108 | 3,055.55 |
| 2001-12-14 | 2,900,000 | 2,969,990 | 2,730,000 | 2,750,000 | 223 | 3,055.55 |
| 2001-12-13 | 3,000,000 | 3,010,000 | 2,859,990 | 2,910,000 | 99 | 3,233.33 |
| 2001-12-12 | 2,720,000 | 2,969,990 | 2,720,000 | 2,959,990 | 214 | 3,288.88 |
| 2001-12-11 | 2,869,990 | 2,900,000 | 2,730,000 | 2,730,000 | 226 | 3,033.33 |
| 2001-12-10 | 3,159,990 | 3,190,000 | 2,900,000 | 2,920,000 | 179 | 3,244.44 |
| 2001-12-07 | 3,119,990 | 3,190,000 | 3,119,990 | 3,170,000 | 227 | 3,522.22 |
| 2001-12-06 | 2,979,990 | 3,180,000 | 2,949,990 | 3,119,990 | 542 | 3,466.66 |
| 2001-12-05 | 2,750,000 | 2,959,990 | 2,730,000 | 2,900,000 | 298 | 3,222.22 |
| 2001-12-04 | 2,699,990 | 2,750,000 | 2,609,990 | 2,750,000 | 171 | 3,055.55 |
| 2001-12-03 | 2,750,000 | 2,849,990 | 2,640,000 | 2,699,990 | 296 | 2,999.99 |
| 2001-11-30 | 2,350,000 | 2,720,000 | 2,350,000 | 2,650,000 | 651 | 2,944.44 |
| 2001-11-29 | 2,160,000 | 2,180,000 | 2,129,990 | 2,180,000 | 250 | 2,422.22 |
| 2001-11-28 | 2,300,000 | 2,309,990 | 2,170,000 | 2,200,000 | 135 | 2,444.44 |
| 2001-11-27 | 2,190,000 | 2,360,000 | 2,129,990 | 2,300,000 | 289 | 2,555.55 |
| 2001-11-26 | 2,170,000 | 2,170,000 | 2,120,000 | 2,160,000 | 42 | 2,400 |
| 2001-11-22 | 2,110,000 | 2,160,000 | 2,110,000 | 2,149,990 | 37 | 2,388.88 |
| 2001-11-21 | 2,110,000 | 2,180,000 | 1,969,990 | 2,149,990 | 93 | 2,388.88 |
| 2001-11-20 | 2,039,990 | 2,210,000 | 2,039,990 | 2,149,990 | 225 | 2,388.88 |
| 2001-11-19 | 2,210,000 | 2,210,000 | 1,990,000 | 2,000,000 | 146 | 2,222.22 |
| 2001-11-16 | 2,149,990 | 2,229,990 | 2,120,000 | 2,200,000 | 378 | 2,444.44 |
| 2001-11-15 | 2,049,990 | 2,200,000 | 2,020,000 | 2,139,990 | 766 | 2,377.77 |
| 2001-11-14 | 1,689,990 | 2,000,000 | 1,689,990 | 1,990,000 | 314 | 2,211.11 |
| 2001-11-13 | 1,640,000 | 1,700,000 | 1,589,990 | 1,700,000 | 27 | 1,888.89 |
| 2001-11-12 | 1,660,000 | 1,720,000 | 1,660,000 | 1,700,000 | 29 | 1,888.89 |
| 2001-11-09 | 1,850,000 | 1,850,000 | 1,700,000 | 1,730,000 | 46 | 1,922.22 |
| 2001-11-08 | 1,890,000 | 1,920,000 | 1,850,000 | 1,850,000 | 28 | 2,055.55 |
| 2001-11-07 | 1,930,000 | 1,930,000 | 1,850,000 | 1,900,000 | 78 | 2,111.11 |
| 2001-11-06 | 1,949,990 | 2,049,990 | 1,859,990 | 1,900,000 | 240 | 2,111.11 |
| 2001-11-05 | 1,830,000 | 1,990,000 | 1,810,000 | 1,949,990 | 447 | 2,166.66 |
| 2001-11-02 | 1,700,000 | 1,810,000 | 1,689,990 | 1,760,000 | 385 | 1,955.55 |
| 2001-11-01 | 1,599,990 | 1,710,000 | 1,599,990 | 1,689,990 | 124 | 1,877.77 |
| 2001-10-31 | 1,620,000 | 1,620,000 | 1,570,000 | 1,599,990 | 48 | 1,777.77 |
| 2001-10-30 | 1,710,000 | 1,710,000 | 1,640,000 | 1,660,000 | 64 | 1,844.44 |
| 2001-10-29 | 1,700,000 | 1,769,990 | 1,700,000 | 1,720,000 | 172 | 1,911.11 |
| 2001-10-26 | 1,670,000 | 1,769,990 | 1,640,000 | 1,700,000 | 169 | 1,888.89 |
| 2001-10-25 | 1,620,000 | 1,650,000 | 1,560,000 | 1,640,000 | 134 | 1,822.22 |
| 2001-10-24 | 1,509,990 | 1,630,000 | 1,499,990 | 1,610,000 | 165 | 1,788.89 |
| 2001-10-23 | 1,450,000 | 1,499,990 | 1,450,000 | 1,480,000 | 130 | 1,644.44 |
| 2001-10-22 | 1,409,990 | 1,480,000 | 1,409,990 | 1,440,000 | 40 | 1,600 |
| 2001-10-19 | 1,300,000 | 1,440,000 | 1,300,000 | 1,409,990 | 107 | 1,566.66 |
| 2001-10-18 | 1,280,000 | 1,319,990 | 1,229,990 | 1,300,000 | 37 | 1,444.44 |
| 2001-10-17 | 1,250,000 | 1,280,000 | 1,210,000 | 1,280,000 | 42 | 1,422.22 |
| 2001-10-16 | 1,300,000 | 1,329,990 | 1,229,990 | 1,240,000 | 84 | 1,377.78 |
| 2001-10-15 | 1,200,000 | 1,319,990 | 1,160,000 | 1,310,000 | 68 | 1,455.55 |
| 2001-10-12 | 1,160,000 | 1,220,000 | 1,080,000 | 1,180,000 | 93 | 1,311.11 |
| 2001-10-11 | 1,130,000 | 1,200,000 | 1,090,000 | 1,120,000 | 43 | 1,244.44 |
| 2001-10-10 | 1,240,000 | 1,270,000 | 1,150,000 | 1,160,000 | 32 | 1,288.89 |
| 2001-10-09 | 1,250,000 | 1,280,000 | 1,229,990 | 1,250,000 | 11 | 1,388.89 |
| 2001-10-05 | 1,300,000 | 1,340,000 | 1,300,000 | 1,300,000 | 81 | 1,444.44 |
| 2001-10-04 | 1,280,000 | 1,409,990 | 1,270,000 | 1,329,990 | 129 | 1,477.77 |
| 2001-10-03 | 990,000 | 1,300,000 | 990,000 | 1,210,000 | 116 | 1,344.44 |
| 2001-10-02 | 880,002 | 970,002 | 880,002 | 949,995 | 27 | 1,055.55 |
| 2001-10-01 | 869,994 | 925,002 | 869,994 | 900,000 | 19 | 1,000 |
| 2001-09-28 | 849,996 | 929,997 | 849,996 | 880,002 | 23 | 977.78 |
| 2001-09-27 | 849,996 | 869,994 | 849,996 | 859,995 | 29 | 955.55 |
| 2001-09-26 | 829,998 | 849,996 | 829,998 | 849,996 | 3 | 944.44 |
| 2001-09-25 | 859,995 | 900,000 | 845,001 | 849,996 | 18 | 944.44 |
| 2001-09-21 | 890,001 | 919,998 | 829,998 | 849,996 | 74 | 944.44 |
| 2001-09-20 | 959,994 | 959,994 | 909,999 | 909,999 | 7 | 1,011.11 |
| 2001-09-19 | 929,997 | 949,995 | 909,999 | 949,995 | 19 | 1,055.55 |
| 2001-09-18 | 880,002 | 980,001 | 880,002 | 974,997 | 15 | 1,083.33 |
| 2001-09-17 | 949,995 | 949,995 | 880,002 | 900,000 | 11 | 1,000 |
| 2001-09-14 | 999,999 | 999,999 | 970,002 | 980,001 | 31 | 1,088.89 |
| 2001-09-13 | 949,995 | 999,999 | 949,995 | 999,999 | 11 | 1,111.11 |
| 2001-09-12 | 1,060,000 | 1,060,000 | 900,000 | 980,001 | 61 | 1,088.89 |
| 2001-09-11 | 1,100,000 | 1,130,000 | 1,090,000 | 1,100,000 | 26 | 1,222.22 |
| 2001-09-10 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 8 | 1,233.33 |
| 2001-09-07 | 1,139,990 | 1,139,990 | 1,139,990 | 1,139,990 | 1 | 1,266.66 |
| 2001-09-06 | 1,030,000 | 1,190,000 | 1,030,000 | 1,139,990 | 55 | 1,266.66 |
| 2001-09-05 | 1,130,000 | 1,130,000 | 980,001 | 1,020,000 | 64 | 1,133.33 |
| 2001-09-04 | 1,210,000 | 1,210,000 | 1,139,990 | 1,150,000 | 26 | 1,277.78 |
| 2001-09-03 | 1,240,000 | 1,240,000 | 1,210,000 | 1,210,000 | 10 | 1,344.44 |
| 2001-08-31 | 1,220,000 | 1,260,000 | 1,220,000 | 1,240,000 | 23 | 1,377.78 |
| 2001-08-30 | 1,229,990 | 1,280,000 | 1,229,990 | 1,250,000 | 33 | 1,388.89 |
| 2001-08-29 | 1,240,000 | 1,250,000 | 1,220,000 | 1,240,000 | 57 | 1,377.78 |
| 2001-08-28 | 1,250,000 | 1,290,000 | 1,229,990 | 1,250,000 | 10 | 1,388.89 |
| 2001-08-27 | 1,370,000 | 1,380,000 | 1,290,000 | 1,290,000 | 7 | 1,433.33 |
| 2001-08-24 | 1,360,000 | 1,380,000 | 1,220,000 | 1,360,000 | 36 | 1,511.11 |
| 2001-08-23 | 1,480,000 | 1,499,990 | 1,400,000 | 1,400,000 | 36 | 1,555.55 |
| 2001-08-22 | 1,530,000 | 1,560,000 | 1,499,990 | 1,499,990 | 17 | 1,666.66 |
| 2001-08-21 | 1,550,000 | 1,570,000 | 1,530,000 | 1,560,000 | 60 | 1,733.33 |
| 2001-08-20 | 1,530,000 | 1,589,990 | 1,530,000 | 1,540,000 | 14 | 1,711.11 |
| 2001-08-17 | 1,570,000 | 1,610,000 | 1,550,000 | 1,589,990 | 22 | 1,766.66 |
| 2001-08-16 | 1,599,990 | 1,620,000 | 1,580,000 | 1,599,990 | 39 | 1,777.77 |
| 2001-08-15 | 1,599,990 | 1,620,000 | 1,560,000 | 1,620,000 | 65 | 1,800 |
| 2001-08-14 | 1,580,000 | 1,700,000 | 1,580,000 | 1,630,000 | 91 | 1,811.11 |
| 2001-08-13 | 1,700,000 | 1,730,000 | 1,530,000 | 1,530,000 | 103 | 1,700 |
| 2001-08-10 | 1,930,000 | 1,930,000 | 1,720,000 | 1,740,000 | 89 | 1,933.33 |
| 2001-08-09 | 1,980,000 | 2,000,000 | 1,879,990 | 1,879,990 | 107 | 2,088.88 |
| 2001-08-08 | 2,000,000 | 2,020,000 | 1,949,990 | 1,990,000 | 153 | 2,211.11 |
| 2001-08-07 | 1,969,990 | 2,039,990 | 1,959,990 | 2,010,000 | 353 | 2,233.33 |
| 2001-08-06 | 1,940,000 | 2,039,990 | 1,900,000 | 2,000,000 | 391 | 2,222.22 |
| 2001-08-03 | 2,000,000 | 2,020,000 | 1,879,990 | 1,949,990 | 351 | 2,166.66 |
| 2001-08-02 | 1,869,990 | 2,090,000 | 1,869,990 | 2,010,000 | 1,433 | 2,233.33 |
| 2001-08-01 | 1,550,000 | 1,850,000 | 1,550,000 | 1,840,000 | 2,470 | 2,044.44 |
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
