6769 ザインエレクトロニクス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,530	1,540	1,450	1,496	76,600	1,496
2014-12-29	1,635	1,650	1,535	1,539	108,700	1,539
2014-12-26	1,560	1,650	1,555	1,595	122,100	1,595
2014-12-25	1,508	1,618	1,504	1,580	179,000	1,580
2014-12-24	1,580	1,629	1,513	1,530	291,000	1,530
2014-12-22	1,620	1,620	1,620	1,620	177,000	1,620
2014-12-19	1,321	1,332	1,317	1,320	19,000	1,320
2014-12-18	1,315	1,330	1,311	1,320	14,000	1,320
2014-12-17	1,295	1,345	1,293	1,306	26,800	1,306
2014-12-16	1,309	1,325	1,297	1,314	17,500	1,314
2014-12-15	1,303	1,328	1,303	1,318	39,300	1,318
2014-12-12	1,328	1,342	1,318	1,319	32,900	1,319
2014-12-11	1,310	1,328	1,310	1,320	18,900	1,320
2014-12-10	1,342	1,370	1,313	1,340	37,000	1,340
2014-12-09	1,382	1,397	1,370	1,372	19,200	1,372
2014-12-08	1,405	1,410	1,389	1,396	23,200	1,396
2014-12-05	1,398	1,408	1,392	1,404	11,200	1,404
2014-12-04	1,400	1,416	1,397	1,405	19,100	1,405
2014-12-03	1,430	1,435	1,402	1,402	23,300	1,402
2014-12-02	1,450	1,450	1,418	1,430	18,200	1,430
2014-12-01	1,439	1,439	1,416	1,433	11,800	1,433
2014-11-28	1,428	1,441	1,421	1,425	9,400	1,425
2014-11-27	1,451	1,458	1,435	1,435	13,600	1,435
2014-11-26	1,436	1,470	1,436	1,443	17,900	1,443
2014-11-25	1,433	1,439	1,414	1,436	15,700	1,436
2014-11-21	1,392	1,419	1,388	1,414	15,600	1,414
2014-11-20	1,409	1,425	1,401	1,412	15,500	1,412
2014-11-19	1,385	1,420	1,380	1,414	15,400	1,414
2014-11-18	1,386	1,400	1,382	1,383	18,200	1,383
2014-11-17	1,403	1,406	1,380	1,382	19,200	1,382
2014-11-14	1,408	1,420	1,401	1,403	25,400	1,403
2014-11-13	1,420	1,420	1,407	1,416	14,400	1,416
2014-11-12	1,421	1,439	1,417	1,418	23,200	1,418
2014-11-11	1,438	1,444	1,415	1,416	22,000	1,416
2014-11-10	1,495	1,495	1,401	1,421	69,300	1,421
2014-11-07	1,494	1,505	1,480	1,505	17,700	1,505
2014-11-06	1,480	1,530	1,476	1,492	36,800	1,492
2014-11-05	1,465	1,470	1,444	1,470	14,900	1,470
2014-11-04	1,500	1,545	1,460	1,468	25,900	1,468
2014-10-31	1,442	1,460	1,430	1,435	22,400	1,435
2014-10-30	1,440	1,462	1,440	1,445	9,400	1,445
2014-10-29	1,423	1,466	1,423	1,452	18,900	1,452
2014-10-28	1,419	1,437	1,413	1,413	4,100	1,413
2014-10-27	1,450	1,450	1,421	1,425	4,900	1,425
2014-10-24	1,430	1,465	1,416	1,417	17,100	1,417
2014-10-23	1,428	1,464	1,428	1,438	10,900	1,438
2014-10-22	1,420	1,469	1,402	1,458	33,300	1,458
2014-10-21	1,390	1,415	1,375	1,415	16,500	1,415
2014-10-20	1,365	1,408	1,365	1,404	28,600	1,404
2014-10-17	1,351	1,380	1,336	1,336	29,900	1,336
2014-10-16	1,353	1,379	1,353	1,353	29,800	1,353
2014-10-15	1,394	1,409	1,377	1,391	25,600	1,391
2014-10-14	1,375	1,407	1,360	1,375	43,800	1,375
2014-10-10	1,410	1,431	1,398	1,415	47,400	1,415
2014-10-09	1,500	1,517	1,455	1,455	32,700	1,455
2014-10-08	1,455	1,506	1,452	1,500	33,200	1,500
2014-10-07	1,556	1,573	1,504	1,506	27,100	1,506
2014-10-06	1,576	1,576	1,544	1,560	23,400	1,560
2014-10-03	1,520	1,575	1,501	1,564	74,300	1,564
2014-10-02	1,500	1,514	1,481	1,495	39,100	1,495
2014-10-01	1,620	1,620	1,522	1,533	62,200	1,533
2014-09-30	1,583	1,588	1,552	1,557	22,600	1,557
2014-09-29	1,584	1,607	1,548	1,591	40,900	1,591
2014-09-26	1,553	1,593	1,552	1,590	27,500	1,590
2014-09-25	1,589	1,593	1,567	1,569	21,900	1,569
2014-09-24	1,600	1,610	1,580	1,581	22,200	1,581
2014-09-22	1,612	1,620	1,597	1,603	22,100	1,603
2014-09-19	1,595	1,643	1,594	1,616	18,800	1,616
2014-09-18	1,670	1,670	1,602	1,614	34,300	1,614
2014-09-17	1,678	1,680	1,636	1,641	17,500	1,641
2014-09-16	1,617	1,678	1,606	1,659	39,000	1,659
2014-09-12	1,610	1,630	1,600	1,605	40,700	1,605
2014-09-11	1,619	1,645	1,575	1,630	82,300	1,630
2014-09-10	1,702	1,702	1,626	1,626	69,000	1,626
2014-09-09	1,761	1,778	1,680	1,703	96,800	1,703
2014-09-08	1,830	1,854	1,755	1,771	119,300	1,771
2014-09-05	1,780	1,886	1,775	1,830	184,800	1,830
2014-09-04	1,756	1,821	1,750	1,781	183,700	1,781
2014-09-03	1,730	1,890	1,730	1,796	273,400	1,796
2014-09-02	1,755	1,760	1,702	1,731	170,600	1,731
2014-09-01	1,565	1,830	1,533	1,758	489,200	1,758
2014-08-29	1,539	1,569	1,515	1,569	84,700	1,569
2014-08-28	1,749	1,750	1,550	1,568	526,200	1,568
2014-08-27	1,450	1,765	1,450	1,765	892,500	1,765
2014-08-26	1,468	1,487	1,456	1,465	33,700	1,465
2014-08-25	1,415	1,459	1,394	1,449	46,000	1,449
2014-08-22	1,436	1,436	1,417	1,427	20,300	1,427
2014-08-21	1,415	1,430	1,405	1,420	27,800	1,420
2014-08-20	1,433	1,435	1,412	1,415	23,500	1,415
2014-08-19	1,395	1,427	1,395	1,420	39,300	1,420
2014-08-18	1,399	1,405	1,385	1,395	21,900	1,395
2014-08-15	1,397	1,414	1,382	1,394	59,600	1,394
2014-08-14	1,295	1,370	1,295	1,367	59,000	1,367
2014-08-13	1,283	1,299	1,280	1,294	17,200	1,294
2014-08-12	1,301	1,334	1,290	1,297	24,200	1,297
2014-08-11	1,261	1,316	1,261	1,315	48,200	1,315
2014-08-08	1,300	1,325	1,232	1,261	126,000	1,261
2014-08-07	1,370	1,372	1,310	1,340	115,900	1,340
2014-08-06	1,520	1,534	1,381	1,412	151,000	1,412
2014-08-05	1,489	1,521	1,488	1,508	38,100	1,508
2014-08-04	1,497	1,507	1,486	1,488	20,700	1,488
2014-08-01	1,476	1,497	1,473	1,497	28,800	1,497
2014-07-31	1,520	1,530	1,490	1,495	42,400	1,495
2014-07-30	1,540	1,546	1,523	1,523	29,800	1,523
2014-07-29	1,511	1,540	1,507	1,525	34,200	1,525
2014-07-28	1,506	1,513	1,500	1,503	17,300	1,503
2014-07-25	1,513	1,533	1,513	1,515	15,300	1,515
2014-07-24	1,502	1,559	1,496	1,521	53,200	1,521
2014-07-23	1,491	1,534	1,491	1,532	30,100	1,532
2014-07-22	1,495	1,509	1,487	1,494	32,600	1,494
2014-07-18	1,480	1,510	1,470	1,509	32,300	1,509
2014-07-17	1,506	1,522	1,495	1,497	21,500	1,497
2014-07-16	1,526	1,529	1,508	1,509	37,600	1,509
2014-07-15	1,531	1,544	1,515	1,526	32,500	1,526
2014-07-14	1,534	1,584	1,534	1,540	89,400	1,540
2014-07-11	1,480	1,507	1,466	1,505	38,600	1,505
2014-07-10	1,546	1,560	1,483	1,490	71,300	1,490
2014-07-09	1,532	1,546	1,521	1,546	63,900	1,546
2014-07-08	1,576	1,579	1,550	1,570	83,400	1,570
2014-07-07	1,618	1,643	1,600	1,601	101,800	1,601
2014-07-04	1,794	1,800	1,653	1,658	550,100	1,658
2014-07-03	1,530	1,534	1,503	1,514	35,400	1,514
2014-07-02	1,542	1,580	1,531	1,532	24,900	1,532
2014-07-01	1,553	1,554	1,521	1,542	32,300	1,542
2014-06-30	1,504	1,545	1,504	1,530	22,000	1,530
2014-06-27	1,566	1,566	1,475	1,515	79,100	1,515
2014-06-26	1,580	1,608	1,556	1,584	40,100	1,584
2014-06-25	1,665	1,695	1,591	1,595	140,600	1,595
2014-06-24	1,641	1,656	1,630	1,640	28,300	1,640
2014-06-23	1,661	1,670	1,632	1,647	28,200	1,647
2014-06-20	1,670	1,694	1,631	1,645	78,600	1,645
2014-06-19	1,698	1,744	1,645	1,651	112,200	1,651
2014-06-18	1,629	1,725	1,605	1,715	138,100	1,715
2014-06-17	1,591	1,609	1,575	1,602	47,200	1,602
2014-06-16	1,648	1,648	1,595	1,600	51,600	1,600
2014-06-13	1,583	1,634	1,583	1,623	49,700	1,623
2014-06-12	1,600	1,610	1,571	1,610	65,800	1,610
2014-06-11	1,618	1,684	1,600	1,616	135,600	1,616
2014-06-10	1,782	1,792	1,577	1,658	214,500	1,658
2014-06-09	1,813	1,839	1,755	1,785	264,000	1,785
2014-06-06	1,655	1,783	1,650	1,783	255,900	1,783
2014-06-05	1,628	1,694	1,565	1,643	87,500	1,643
2014-06-04	1,680	1,705	1,601	1,630	121,600	1,630
2014-06-03	1,640	1,714	1,590	1,695	248,100	1,695
2014-06-02	1,599	1,610	1,540	1,600	101,100	1,600
2014-05-30	1,519	1,800	1,480	1,564	456,100	1,564
2014-05-29	1,480	1,515	1,466	1,515	44,200	1,515
2014-05-28	1,500	1,506	1,480	1,492	33,000	1,492
2014-05-27	1,515	1,517	1,462	1,500	37,300	1,500
2014-05-26	1,480	1,517	1,479	1,517	86,300	1,517
2014-05-23	1,472	1,472	1,421	1,464	33,500	1,464
2014-05-22	1,440	1,475	1,400	1,450	55,300	1,450
2014-05-21	1,351	1,428	1,325	1,410	64,900	1,410
2014-05-20	1,302	1,330	1,297	1,320	17,600	1,320
2014-05-19	1,380	1,439	1,311	1,330	49,400	1,330
2014-05-16	1,350	1,356	1,325	1,350	26,500	1,350
2014-05-15	1,299	1,397	1,296	1,386	43,200	1,386
2014-05-14	1,307	1,325	1,298	1,314	23,800	1,314
2014-05-13	1,315	1,340	1,290	1,307	34,700	1,307
2014-05-12	1,326	1,330	1,268	1,295	59,400	1,295
2014-05-09	1,370	1,371	1,330	1,355	55,400	1,355
2014-05-08	1,443	1,443	1,391	1,400	34,500	1,400
2014-05-07	1,396	1,438	1,396	1,417	30,900	1,417
2014-05-02	1,390	1,460	1,390	1,432	22,100	1,432
2014-05-01	1,389	1,415	1,360	1,403	29,900	1,403
2014-04-30	1,400	1,400	1,350	1,390	30,300	1,390
2014-04-28	1,400	1,406	1,380	1,390	32,900	1,390
2014-04-25	1,455	1,455	1,420	1,430	31,800	1,430
2014-04-24	1,515	1,546	1,421	1,459	82,700	1,459
2014-04-23	1,425	1,490	1,411	1,465	54,100	1,465
2014-04-22	1,345	1,567	1,345	1,435	240,500	1,435
2014-04-21	1,321	1,346	1,303	1,325	28,900	1,325
2014-04-18	1,325	1,346	1,321	1,332	38,600	1,332
2014-04-17	1,331	1,372	1,320	1,354	43,700	1,354
2014-04-16	1,318	1,337	1,301	1,325	25,100	1,325
2014-04-15	1,325	1,338	1,290	1,298	38,000	1,298
2014-04-14	1,315	1,328	1,300	1,310	26,800	1,310
2014-04-11	1,300	1,345	1,290	1,345	56,800	1,345
2014-04-10	1,402	1,435	1,340	1,376	59,200	1,376
2014-04-09	1,360	1,398	1,340	1,391	57,600	1,391
2014-04-08	1,390	1,394	1,367	1,380	30,500	1,380
2014-04-07	1,392	1,417	1,385	1,397	48,700	1,397
2014-04-04	1,392	1,480	1,392	1,450	124,400	1,450
2014-04-03	1,436	1,437	1,389	1,404	73,400	1,404
2014-04-02	1,390	1,434	1,389	1,422	75,100	1,422
2014-04-01	1,409	1,420	1,350	1,389	167,500	1,389
2014-03-31	1,510	1,629	1,419	1,439	758,300	1,439
2014-03-28	1,228	1,338	1,220	1,330	89,900	1,330
2014-03-27	1,200	1,256	1,190	1,240	43,400	1,240
2014-03-26	1,277	1,348	1,201	1,221	179,600	1,221
2014-03-25	1,191	1,290	1,170	1,178	135,900	1,178
2014-03-24	1,195	1,244	1,190	1,237	51,600	1,237
2014-03-20	1,296	1,310	1,165	1,166	131,600	1,166
2014-03-19	1,290	1,303	1,265	1,278	61,500	1,278
2014-03-18	1,325	1,343	1,311	1,320	52,600	1,320
2014-03-17	1,330	1,352	1,250	1,315	106,800	1,315
2014-03-14	1,356	1,360	1,271	1,276	159,800	1,276
2014-03-13	1,439	1,449	1,381	1,386	98,400	1,386
2014-03-12	1,460	1,472	1,439	1,441	137,700	1,441
2014-03-11	1,517	1,526	1,470	1,499	145,900	1,499
2014-03-10	1,520	1,583	1,505	1,506	126,900	1,506
2014-03-07	1,540	1,636	1,504	1,545	348,500	1,545
2014-03-06	1,610	1,615	1,500	1,524	420,000	1,524
2014-03-05	1,750	1,783	1,561	1,586	1,043,300	1,586
2014-03-04	1,784	1,960	1,616	1,692	4,046,800	1,692
2014-03-03	1,294	1,624	1,294	1,624	706,000	1,624
2014-02-28	1,374	1,378	1,280	1,324	87,900	1,324
2014-02-27	1,403	1,403	1,380	1,380	27,300	1,380
2014-02-26	1,421	1,424	1,395	1,396	45,900	1,396
2014-02-25	1,415	1,427	1,391	1,427	64,300	1,427
2014-02-24	1,351	1,430	1,345	1,405	107,800	1,405
2014-02-21	1,368	1,380	1,320	1,343	48,900	1,343
2014-02-20	1,319	1,397	1,291	1,339	182,100	1,339
2014-02-19	1,248	1,320	1,226	1,297	119,200	1,297
2014-02-18	1,200	1,227	1,194	1,223	55,000	1,223
2014-02-17	1,192	1,228	1,156	1,206	61,800	1,206
2014-02-14	1,200	1,233	1,155	1,191	109,600	1,191
2014-02-13	1,250	1,250	1,206	1,206	91,500	1,206
2014-02-12	1,252	1,267	1,232	1,250	93,000	1,250
2014-02-10	1,121	1,258	1,121	1,216	212,900	1,216
2014-02-07	1,098	1,146	1,080	1,134	207,600	1,134
2014-02-06	1,000	1,210	990	1,038	345,600	1,038
2014-02-05	1,101	1,149	968	1,035	381,700	1,035
2014-02-04	1,085	1,175	1,005	1,100	314,100	1,100
2014-02-03	1,365	1,372	1,228	1,235	173,100	1,235
2014-01-31	1,398	1,416	1,301	1,331	127,000	1,331
2014-01-30	1,348	1,446	1,307	1,392	196,800	1,392
2014-01-29	1,319	1,347	1,311	1,328	51,800	1,328
2014-01-28	1,300	1,400	1,300	1,302	141,800	1,302
2014-01-27	1,338	1,349	1,300	1,300	175,100	1,300
2014-01-24	1,400	1,449	1,369	1,410	200,700	1,410
2014-01-23	1,435	1,519	1,421	1,425	180,700	1,425
2014-01-22	1,455	1,455	1,418	1,424	63,500	1,424
2014-01-21	1,435	1,457	1,415	1,439	88,800	1,439
2014-01-20	1,421	1,508	1,421	1,450	160,700	1,450
2014-01-17	1,419	1,430	1,398	1,421	74,000	1,421
2014-01-16	1,427	1,445	1,380	1,397	129,000	1,397
2014-01-15	1,453	1,457	1,422	1,422	67,700	1,422
2014-01-14	1,428	1,473	1,417	1,426	133,600	1,426
2014-01-10	1,545	1,559	1,482	1,492	275,200	1,492
2014-01-09	1,445	1,590	1,416	1,590	545,400	1,590
2014-01-08	1,385	1,490	1,373	1,460	259,200	1,460
2014-01-07	1,397	1,398	1,350	1,362	113,600	1,362
2014-01-06	1,401	1,412	1,379	1,392	125,900	1,392

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