6769 ザインエレクトロニクス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,435	1,442	1,406	1,426	149,300	1,426
2013-12-27	1,451	1,455	1,411	1,435	114,100	1,435
2013-12-26	1,450	1,523	1,442	1,456	275,500	1,456
2013-12-25	1,505	1,571	1,453	1,465	823,600	1,465
2013-12-24	1,386	1,397	1,319	1,325	146,800	1,325
2013-12-20	1,304	1,460	1,304	1,365	483,700	1,365
2013-12-19	1,370	1,370	1,301	1,318	103,600	1,318
2013-12-18	1,344	1,360	1,305	1,325	104,100	1,325
2013-12-17	1,358	1,430	1,341	1,360	244,300	1,360
2013-12-16	1,435	1,447	1,358	1,358	209,000	1,358
2013-12-13	1,551	1,569	1,480	1,495	356,400	1,495
2013-12-12	1,453	1,737	1,453	1,591	1,547,500	1,591
2013-12-11	1,482	1,500	1,411	1,451	480,900	1,451
2013-12-10	1,701	1,706	1,581	1,584	1,004,500	1,584
2013-12-09	1,620	1,680	1,565	1,680	1,772,100	1,680
2013-12-06	1,430	1,439	1,310	1,380	689,300	1,380
2013-12-05	1,202	1,480	1,200	1,476	2,424,900	1,476
2013-12-04	1,101	1,200	1,100	1,180	300,000	1,180
2013-12-03	1,109	1,200	1,109	1,131	294,800	1,131
2013-12-02	1,060	1,094	1,044	1,091	127,200	1,091
2013-11-29	1,089	1,106	1,051	1,071	105,200	1,071
2013-11-28	1,120	1,140	1,085	1,096	95,300	1,096
2013-11-27	1,120	1,190	1,097	1,109	227,100	1,109
2013-11-26	1,086	1,175	1,073	1,148	341,600	1,148
2013-11-25	1,135	1,144	1,066	1,072	259,800	1,072
2013-11-22	1,140	1,166	1,116	1,129	230,400	1,129
2013-11-21	1,150	1,179	1,100	1,115	259,100	1,115
2013-11-20	1,150	1,188	1,140	1,167	165,500	1,167
2013-11-19	1,172	1,196	1,135	1,153	247,000	1,153
2013-11-18	1,266	1,280	1,153	1,172	507,200	1,172
2013-11-15	1,350	1,375	1,280	1,307	303,800	1,307
2013-11-14	1,263	1,310	1,263	1,275	166,900	1,275
2013-11-13	1,269	1,344	1,261	1,284	263,300	1,284
2013-11-12	1,300	1,329	1,253	1,289	335,800	1,289
2013-11-11	1,500	1,509	1,253	1,292	735,300	1,292
2013-11-08	1,572	1,619	1,500	1,512	623,700	1,512
2013-11-07	1,716	1,845	1,636	1,658	1,592,900	1,658
2013-11-06	1,551	1,646	1,503	1,556	412,900	1,556
2013-11-05	1,930	2,020	1,545	1,550	1,979,000	1,550
2013-11-01	1,685	1,814	1,634	1,810	858,500	1,810
2013-10-31	1,575	1,743	1,545	1,693	879,500	1,693
2013-10-30	1,586	1,600	1,540	1,568	180,600	1,568
2013-10-29	1,630	1,641	1,540	1,610	219,900	1,610
2013-10-28	1,660	1,660	1,588	1,613	189,900	1,613
2013-10-25	1,558	1,680	1,531	1,640	436,500	1,640
2013-10-24	1,552	1,580	1,529	1,568	177,000	1,568
2013-10-23	1,621	1,727	1,529	1,591	701,600	1,591
2013-10-22	1,559	1,614	1,520	1,550	247,000	1,550
2013-10-21	1,592	1,599	1,500	1,588	423,100	1,588
2013-10-18	1,707	1,740	1,600	1,614	431,400	1,614
2013-10-17	1,700	1,768	1,623	1,667	527,200	1,667
2013-10-16	1,762	1,799	1,620	1,620	694,700	1,620
2013-10-15	1,501	1,889	1,500	1,842	1,941,800	1,842
2013-10-11	1,585	1,645	1,481	1,520	613,200	1,520
2013-10-10	1,573	1,719	1,462	1,497	1,160,000	1,497
2013-10-09	1,500	1,579	1,425	1,486	1,481,200	1,486
2013-10-08	1,765	1,857	1,650	1,658	1,354,900	1,658
2013-10-07	2,098	2,230	1,761	1,838	3,100,600	1,838
2013-10-04	1,971	2,250	1,755	2,129	5,896,800	2,129
2013-10-03	1,680	1,960	1,652	1,960	4,212,200	1,960
2013-10-02	1,651	2,090	1,482	1,560	5,827,300	1,560
2013-10-01	1,450	1,691	1,321	1,691	2,958,900	1,691
2013-09-30	1,091	1,091	1,091	1,091	39,900	1,091
2013-09-27	941	941	941	941	34,700	941
2013-09-26	791	791	791	791	46,100	791
2013-09-25	590	691	590	691	165,400	691
2013-09-24	591	594	582	591	15,500	591
2013-09-20	601	601	582	593	36,100	593
2013-09-19	610	612	596	601	27,100	601
2013-09-18	590	612	583	606	82,500	606
2013-09-17	562	598	561	570	38,900	570
2013-09-13	561	568	559	562	11,600	562
2013-09-12	554	564	546	564	21,600	564
2013-09-11	553	559	551	551	7,500	551
2013-09-10	550	565	546	550	26,700	550
2013-09-09	549	550	546	546	10,800	546
2013-09-06	551	551	541	543	29,300	543
2013-09-05	556	556	548	550	15,800	550
2013-09-04	552	555	549	551	6,600	551
2013-09-03	556	558	549	550	11,800	550
2013-09-02	552	553	547	549	7,600	549
2013-08-30	552	562	546	548	21,700	548
2013-08-29	551	557	546	551	17,000	551
2013-08-28	548	554	541	552	20,400	552
2013-08-27	549	557	544	549	14,500	549
2013-08-26	541	549	540	544	13,200	544
2013-08-23	547	579	538	546	72,700	546
2013-08-22	534	534	528	530	10,900	530
2013-08-21	541	541	534	535	4,500	535
2013-08-20	545	545	540	541	4,900	541
2013-08-19	543	545	541	541	1,500	541
2013-08-16	541	548	540	541	6,000	541
2013-08-15	552	552	535	548	8,700	548
2013-08-14	550	553	540	552	7,800	552
2013-08-13	546	550	545	550	7,200	550
2013-08-12	558	558	530	550	31,500	550
2013-08-09	554	560	554	556	13,100	556
2013-08-08	565	570	550	554	45,400	554
2013-08-07	587	587	559	572	114,600	572
2013-08-06	536	550	532	547	13,800	547
2013-08-05	542	545	538	541	18,000	541
2013-08-02	537	548	537	548	12,200	548
2013-08-01	533	537	530	533	15,900	533
2013-07-31	537	538	525	531	14,800	531
2013-07-30	530	534	529	533	9,500	533
2013-07-29	543	545	525	530	24,900	530
2013-07-26	554	554	541	543	11,400	543
2013-07-25	552	558	547	554	20,400	554
2013-07-24	554	556	546	554	14,300	554
2013-07-23	559	565	552	557	11,100	557
2013-07-22	568	568	555	559	14,000	559
2013-07-19	550	583	550	556	37,600	556
2013-07-18	549	552	547	549	9,400	549
2013-07-17	551	551	545	550	7,500	550
2013-07-16	548	556	548	548	14,500	548
2013-07-12	539	545	533	545	28,400	545
2013-07-11	529	535	528	532	9,700	532
2013-07-10	534	541	529	529	9,100	529
2013-07-09	538	540	527	535	14,900	535
2013-07-08	547	548	538	538	17,700	538
2013-07-05	538	540	530	538	15,300	538
2013-07-04	537	539	530	539	8,200	539
2013-07-03	545	545	538	538	6,300	538
2013-07-02	540	548	537	540	9,700	540
2013-07-01	522	536	522	532	11,600	532
2013-06-28	526	539	518	539	24,900	539
2013-06-27	520	524	510	524	14,500	524
2013-06-26	543	546	509	518	26,600	518
2013-06-25	558	558	540	542	11,500	542
2013-06-24	559	570	555	555	15,700	555
2013-06-21	555	559	550	555	11,500	555
2013-06-20	557	563	557	560	9,500	560
2013-06-19	560	565	555	557	14,400	557
2013-06-18	564	566	557	557	7,400	557
2013-06-17	558	565	558	564	9,200	564
2013-06-14	558	569	555	565	19,000	565
2013-06-13	560	568	555	560	12,200	560
2013-06-12	563	569	552	569	7,200	569
2013-06-11	574	574	560	565	8,000	565
2013-06-10	565	578	552	568	24,500	568
2013-06-07	550	560	536	545	35,600	545
2013-06-06	580	585	557	569	40,800	569
2013-06-05	600	606	590	591	18,500	591
2013-06-04	590	610	578	600	36,800	600
2013-06-03	582	587	577	577	15,000	577
2013-05-31	589	592	582	586	13,900	586
2013-05-30	588	594	579	580	11,800	580
2013-05-29	586	594	586	588	11,400	588
2013-05-28	571	590	571	580	20,900	580
2013-05-27	580	592	570	579	28,200	579
2013-05-24	595	600	580	585	40,800	585
2013-05-23	617	625	586	586	73,300	586
2013-05-22	627	630	624	626	18,500	626
2013-05-21	650	659	620	622	47,100	622
2013-05-20	602	690	602	650	89,100	650
2013-05-17	590	602	587	598	13,700	598
2013-05-16	603	610	584	595	25,600	595
2013-05-15	620	624	594	613	52,600	613
2013-05-14	625	628	615	616	22,400	616
2013-05-13	612	621	603	621	51,600	621
2013-05-10	615	617	605	609	30,000	609
2013-05-09	625	630	605	605	98,300	605
2013-05-08	636	670	636	663	40,000	663
2013-05-07	637	643	632	633	20,900	633
2013-05-02	646	646	621	624	22,200	624
2013-05-01	656	659	635	646	15,100	646
2013-04-30	660	661	637	647	30,800	647
2013-04-26	660	679	637	637	50,000	637
2013-04-25	624	650	624	648	33,400	648
2013-04-24	610	618	606	618	22,200	618
2013-04-23	610	611	603	606	20,600	606
2013-04-22	612	619	603	608	34,200	608
2013-04-19	607	612	603	610	17,700	610
2013-04-18	605	612	598	605	18,000	605
2013-04-17	600	614	597	607	35,300	607
2013-04-16	595	603	588	599	18,700	599
2013-04-15	603	612	593	601	32,400	601
2013-04-12	590	615	590	612	63,100	612
2013-04-11	577	585	574	583	17,300	583
2013-04-10	570	574	569	573	12,900	573
2013-04-09	574	578	573	573	13,900	573
2013-04-08	586	586	569	576	15,300	576
2013-04-05	579	579	567	577	5,300	577
2013-04-04	574	582	565	568	4,000	568
2013-04-03	567	573	566	568	6,400	568
2013-04-02	576	576	565	567	7,300	567
2013-04-01	591	592	561	577	9,800	577
2013-03-29	586	590	582	590	12,900	590
2013-03-28	595	599	588	590	6,700	590
2013-03-27	592	598	591	591	5,600	591
2013-03-26	603	604	588	595	10,700	595
2013-03-25	599	603	590	603	26,700	603
2013-03-22	590	601	589	595	20,400	595
2013-03-21	590	599	584	599	33,000	599
2013-03-19	580	585	579	585	33,100	585
2013-03-18	565	582	563	579	45,900	579
2013-03-15	569	575	567	567	15,400	567
2013-03-14	569	570	562	565	21,400	565
2013-03-13	570	570	563	565	24,600	565
2013-03-12	589	589	572	573	24,100	573
2013-03-11	590	592	583	587	15,700	587
2013-03-08	594	598	590	590	18,100	590
2013-03-07	590	595	587	595	12,300	595
2013-03-06	583	592	576	585	24,200	585
2013-03-05	582	590	579	580	15,000	580
2013-03-04	594	594	582	585	20,500	585
2013-03-01	594	600	585	594	12,600	594
2013-02-28	578	597	578	597	13,300	597
2013-02-27	582	582	578	578	5,900	578
2013-02-26	583	585	581	582	5,600	582
2013-02-25	604	604	585	587	23,400	587
2013-02-22	589	604	587	602	8,100	602
2013-02-21	585	594	585	594	14,400	594
2013-02-20	581	584	572	584	8,800	584
2013-02-19	570	580	570	573	4,700	573
2013-02-18	550	580	550	569	19,000	569
2013-02-15	573	585	567	578	10,800	578
2013-02-14	585	587	574	584	5,600	584
2013-02-13	593	593	574	583	19,600	583
2013-02-12	610	611	595	596	18,100	596
2013-02-08	610	611	593	604	23,800	604
2013-02-07	620	620	609	610	19,000	610
2013-02-06	628	635	609	612	92,600	612
2013-02-05	602	610	596	598	14,000	598
2013-02-04	597	604	597	604	21,300	604
2013-02-01	604	608	596	603	18,400	603
2013-01-31	609	610	600	604	10,100	604
2013-01-30	609	615	604	605	14,600	605
2013-01-29	609	609	601	609	9,400	609
2013-01-28	608	609	600	606	20,200	606
2013-01-25	600	608	597	608	9,700	608
2013-01-24	604	604	595	600	2,600	600
2013-01-23	603	607	592	605	17,400	605
2013-01-22	614	614	601	606	12,800	606
2013-01-21	610	616	609	615	7,800	615
2013-01-18	622	622	609	611	19,000	611
2013-01-17	615	617	600	617	19,900	617
2013-01-16	618	625	608	620	28,000	620
2013-01-15	600	615	597	612	31,600	612
2013-01-11	579	620	579	597	36,100	597
2013-01-10	575	580	575	579	9,700	579
2013-01-09	580	580	572	576	14,200	576
2013-01-08	578	581	575	581	11,600	581
2013-01-07	569	579	567	577	18,000	577
2013-01-04	575	585	561	566	28,200	566

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31