6769 ザインエレクトロニクス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,051	1,064	1,049	1,056	19,900	1,056
2016-12-29	1,067	1,067	1,042	1,062	33,500	1,062
2016-12-28	1,041	1,073	1,039	1,072	47,200	1,072
2016-12-27	1,034	1,047	1,034	1,037	43,600	1,037
2016-12-26	1,028	1,039	1,025	1,033	68,200	1,033
2016-12-22	1,035	1,040	1,030	1,030	62,000	1,030
2016-12-21	1,043	1,046	1,036	1,038	32,900	1,038
2016-12-20	1,039	1,047	1,034	1,043	29,600	1,043
2016-12-19	1,050	1,050	1,037	1,037	43,500	1,037
2016-12-16	1,058	1,063	1,048	1,054	30,200	1,054
2016-12-15	1,046	1,062	1,035	1,057	51,000	1,057
2016-12-14	1,055	1,064	1,044	1,044	52,200	1,044
2016-12-13	1,085	1,085	1,042	1,042	81,000	1,042
2016-12-12	1,065	1,089	1,055	1,088	97,300	1,088
2016-12-09	1,040	1,077	1,036	1,065	97,200	1,065
2016-12-08	1,139	1,175	1,027	1,054	417,100	1,054
2016-12-07	1,034	1,044	1,028	1,035	21,000	1,035
2016-12-06	1,020	1,030	1,020	1,028	14,400	1,028
2016-12-05	1,023	1,034	1,022	1,022	11,100	1,022
2016-12-02	1,045	1,045	1,021	1,027	48,500	1,027
2016-12-01	1,068	1,068	1,035	1,039	55,900	1,039
2016-11-30	1,075	1,075	1,062	1,066	22,500	1,066
2016-11-29	1,061	1,075	1,056	1,075	23,500	1,075
2016-11-28	1,045	1,064	1,041	1,063	51,000	1,063
2016-11-25	1,055	1,062	1,044	1,050	49,400	1,050
2016-11-24	1,061	1,080	1,051	1,052	39,800	1,052
2016-11-22	1,050	1,067	1,043	1,064	53,500	1,064
2016-11-21	1,061	1,068	1,047	1,051	45,300	1,051
2016-11-18	1,065	1,081	1,047	1,061	51,500	1,061
2016-11-17	1,058	1,063	1,041	1,060	31,600	1,060
2016-11-16	1,052	1,071	1,050	1,062	43,600	1,062
2016-11-15	1,089	1,100	1,035	1,062	73,200	1,062
2016-11-14	1,053	1,087	1,048	1,080	40,500	1,080
2016-11-11	1,110	1,120	1,049	1,058	146,400	1,058
2016-11-10	1,028	1,058	1,015	1,058	80,000	1,058
2016-11-09	1,050	1,056	960	973	131,900	973
2016-11-08	1,058	1,058	1,040	1,048	23,100	1,048
2016-11-07	1,021	1,060	1,021	1,050	32,200	1,050
2016-11-04	1,036	1,050	1,025	1,030	31,200	1,030
2016-11-02	1,080	1,080	1,049	1,049	57,200	1,049
2016-11-01	1,100	1,115	1,080	1,092	44,000	1,092
2016-10-31	1,088	1,128	1,088	1,109	103,400	1,109
2016-10-28	1,062	1,100	1,062	1,085	77,400	1,085
2016-10-27	1,077	1,085	1,040	1,057	62,900	1,057
2016-10-26	1,018	1,087	1,011	1,085	145,000	1,085
2016-10-25	1,036	1,045	1,021	1,024	27,000	1,024
2016-10-24	1,038	1,046	1,038	1,041	14,700	1,041
2016-10-21	1,041	1,045	1,037	1,041	31,100	1,041
2016-10-20	1,046	1,058	1,043	1,046	19,800	1,046
2016-10-19	1,040	1,056	1,038	1,044	37,400	1,044
2016-10-17	1,060	1,060	1,044	1,048	13,300	1,048
2016-10-13	1,038	1,059	1,036	1,042	25,500	1,042
2016-10-12	1,038	1,075	1,038	1,042	28,300	1,042
2016-10-11	1,069	1,082	1,050	1,055	22,400	1,055
2016-10-07	1,090	1,090	1,062	1,072	28,000	1,072
2016-10-06	1,093	1,113	1,073	1,090	44,000	1,090
2016-10-05	1,105	1,113	1,097	1,098	17,500	1,098
2016-10-04	1,079	1,125	1,075	1,113	74,000	1,113
2016-10-03	1,044	1,105	1,043	1,074	54,600	1,074
2016-09-30	1,050	1,056	1,034	1,039	46,400	1,039
2016-09-29	1,051	1,078	1,051	1,067	33,100	1,067
2016-09-28	1,035	1,067	1,035	1,064	33,500	1,064
2016-09-27	1,048	1,058	1,031	1,049	43,400	1,049
2016-09-26	1,060	1,074	1,060	1,060	33,200	1,060
2016-09-23	1,044	1,085	1,044	1,071	37,300	1,071
2016-09-21	1,046	1,059	1,021	1,056	32,900	1,056
2016-09-20	1,046	1,055	1,030	1,046	46,700	1,046
2016-09-16	1,088	1,104	1,070	1,076	53,500	1,076
2016-09-15	1,057	1,080	1,045	1,058	45,900	1,058
2016-09-14	1,114	1,114	1,069	1,085	77,500	1,085
2016-09-13	1,126	1,136	1,115	1,124	26,500	1,124
2016-09-12	1,145	1,147	1,112	1,123	50,900	1,123
2016-09-09	1,176	1,177	1,150	1,168	36,000	1,168
2016-09-08	1,190	1,196	1,163	1,168	67,800	1,168
2016-09-07	1,160	1,161	1,125	1,146	79,200	1,146
2016-09-06	1,188	1,194	1,158	1,173	60,800	1,173
2016-09-05	1,225	1,225	1,183	1,199	62,400	1,199
2016-09-02	1,233	1,244	1,195	1,208	61,300	1,208
2016-09-01	1,215	1,250	1,200	1,229	123,700	1,229
2016-08-31	1,175	1,244	1,166	1,230	286,900	1,230
2016-08-30	1,150	1,165	1,130	1,145	81,400	1,145
2016-08-29	1,161	1,173	1,140	1,159	34,700	1,159
2016-08-26	1,200	1,200	1,122	1,140	84,100	1,140
2016-08-25	1,214	1,214	1,155	1,173	51,900	1,173
2016-08-24	1,184	1,205	1,180	1,194	31,100	1,194
2016-08-23	1,190	1,215	1,175	1,195	76,100	1,195
2016-08-22	1,184	1,215	1,142	1,190	158,400	1,190
2016-08-19	1,085	1,130	1,080	1,130	72,000	1,130
2016-08-18	1,135	1,150	1,079	1,090	87,800	1,090
2016-08-17	1,088	1,249	1,070	1,131	744,200	1,131
2016-08-16	1,050	1,089	1,028	1,028	53,600	1,028
2016-08-15	1,012	1,088	1,012	1,056	78,600	1,056
2016-08-12	1,001	1,030	1,000	1,009	172,300	1,009
2016-08-10	1,091	1,091	1,091	1,091	98,000	1,091
2016-08-09	941	955	934	941	29,000	941
2016-08-08	941	945	931	932	35,300	932
2016-08-05	941	964	935	939	29,600	939
2016-08-04	941	966	935	935	28,400	935
2016-08-03	981	982	930	934	66,600	934
2016-08-02	954	1,014	954	1,000	84,600	1,000
2016-08-01	968	1,040	936	966	142,300	966
2016-07-29	946	976	924	971	95,600	971
2016-07-28	973	973	948	950	28,600	950
2016-07-27	953	977	953	966	57,600	966
2016-07-26	982	996	946	951	68,900	951
2016-07-25	979	1,006	967	996	79,200	996
2016-07-22	970	978	944	951	49,100	951
2016-07-21	957	981	956	970	48,200	970
2016-07-20	946	968	940	958	59,200	958
2016-07-19	933	955	930	948	77,800	948
2016-07-15	969	980	924	929	93,500	929
2016-07-14	953	965	941	947	83,200	947
2016-07-13	966	982	927	938	133,200	938
2016-07-12	944	959	922	926	164,700	926
2016-07-11	907	924	885	919	432,100	919
2016-07-08	1,050	1,074	1,018	1,042	47,900	1,042
2016-07-07	1,097	1,128	1,041	1,054	47,400	1,054
2016-07-06	1,100	1,111	1,074	1,100	55,400	1,100
2016-07-05	1,148	1,153	1,126	1,130	34,600	1,130
2016-07-04	1,160	1,166	1,145	1,153	28,500	1,153
2016-07-01	1,159	1,174	1,140	1,158	34,400	1,158
2016-06-30	1,144	1,165	1,130	1,136	67,900	1,136
2016-06-29	1,120	1,139	1,101	1,124	49,600	1,124
2016-06-28	1,044	1,096	1,016	1,088	67,600	1,088
2016-06-27	1,045	1,080	1,038	1,063	65,600	1,063
2016-06-24	1,198	1,210	983	1,038	230,200	1,038
2016-06-23	1,154	1,220	1,139	1,177	118,100	1,177
2016-06-22	1,151	1,162	1,114	1,124	53,000	1,124
2016-06-21	1,152	1,185	1,147	1,161	36,100	1,161
2016-06-20	1,168	1,187	1,144	1,174	88,200	1,174
2016-06-17	1,100	1,145	1,075	1,129	77,900	1,129
2016-06-16	1,181	1,181	1,068	1,094	139,000	1,094
2016-06-15	1,140	1,210	1,121	1,181	104,800	1,181
2016-06-14	1,242	1,268	1,160	1,162	173,000	1,162
2016-06-13	1,331	1,335	1,263	1,268	122,400	1,268
2016-06-10	1,357	1,364	1,337	1,353	54,000	1,353
2016-06-09	1,355	1,385	1,350	1,364	35,300	1,364
2016-06-08	1,342	1,371	1,342	1,363	32,900	1,363
2016-06-07	1,342	1,360	1,334	1,341	37,800	1,341
2016-06-06	1,340	1,355	1,328	1,341	36,700	1,341
2016-06-03	1,355	1,390	1,355	1,365	35,400	1,365
2016-06-02	1,389	1,400	1,345	1,360	79,400	1,360
2016-06-01	1,393	1,423	1,390	1,399	52,400	1,399
2016-05-31	1,425	1,429	1,389	1,409	50,400	1,409
2016-05-30	1,365	1,418	1,365	1,414	71,700	1,414
2016-05-27	1,391	1,415	1,361	1,365	81,800	1,365
2016-05-26	1,438	1,440	1,377	1,404	79,500	1,404
2016-05-25	1,393	1,460	1,389	1,428	120,800	1,428
2016-05-24	1,417	1,420	1,369	1,377	37,100	1,377
2016-05-23	1,415	1,417	1,386	1,417	35,700	1,417
2016-05-20	1,359	1,432	1,341	1,406	81,700	1,406
2016-05-19	1,334	1,350	1,326	1,339	45,200	1,339
2016-05-18	1,380	1,395	1,310	1,327	90,800	1,327
2016-05-17	1,322	1,384	1,322	1,368	65,900	1,368
2016-05-16	1,385	1,388	1,327	1,333	98,600	1,333
2016-05-13	1,432	1,438	1,366	1,385	94,000	1,385
2016-05-12	1,449	1,449	1,428	1,432	59,000	1,432
2016-05-11	1,435	1,454	1,415	1,438	77,900	1,438
2016-05-10	1,450	1,492	1,410	1,429	110,500	1,429
2016-05-09	1,386	1,444	1,380	1,436	108,600	1,436
2016-05-06	1,300	1,525	1,300	1,366	332,900	1,366
2016-05-02	1,271	1,321	1,261	1,317	142,000	1,317
2016-04-28	1,411	1,429	1,365	1,380	102,400	1,380
2016-04-27	1,418	1,432	1,404	1,414	72,100	1,414
2016-04-26	1,510	1,524	1,401	1,426	210,900	1,426
2016-04-25	1,538	1,538	1,482	1,485	126,100	1,485
2016-04-22	1,533	1,537	1,481	1,507	210,400	1,507
2016-04-21	1,530	1,569	1,501	1,569	277,600	1,569
2016-04-20	1,460	1,550	1,436	1,486	330,300	1,486
2016-04-19	1,453	1,460	1,420	1,435	125,000	1,435
2016-04-18	1,424	1,473	1,410	1,425	123,100	1,425
2016-04-15	1,447	1,458	1,414	1,443	102,000	1,443
2016-04-14	1,495	1,523	1,470	1,470	143,800	1,470
2016-04-13	1,472	1,488	1,457	1,473	116,300	1,473
2016-04-12	1,509	1,539	1,461	1,465	234,500	1,465
2016-04-11	1,425	1,532	1,397	1,516	246,400	1,516
2016-04-08	1,331	1,449	1,330	1,425	175,700	1,425
2016-04-07	1,348	1,421	1,325	1,389	148,500	1,389
2016-04-06	1,326	1,360	1,306	1,349	173,100	1,349
2016-04-05	1,430	1,438	1,333	1,348	240,700	1,348
2016-04-04	1,410	1,472	1,371	1,448	243,400	1,448
2016-04-01	1,565	1,578	1,406	1,429	482,400	1,429
2016-03-31	1,557	1,586	1,518	1,562	291,000	1,562
2016-03-30	1,641	1,673	1,530	1,549	605,700	1,549
2016-03-29	1,570	1,875	1,505	1,681	2,035,400	1,681
2016-03-28	1,700	1,734	1,580	1,590	1,494,100	1,590
2016-03-25	1,372	1,665	1,312	1,624	2,415,100	1,624
2016-03-24	1,453	1,547	1,355	1,365	1,464,400	1,365
2016-03-23	1,318	1,319	1,251	1,273	91,600	1,273
2016-03-22	1,340	1,342	1,282	1,309	237,600	1,309
2016-03-18	1,200	1,279	1,200	1,279	251,100	1,279
2016-03-17	1,236	1,240	1,182	1,210	93,600	1,210
2016-03-16	1,120	1,246	1,116	1,218	210,800	1,218
2016-03-15	1,179	1,183	1,141	1,144	51,500	1,144
2016-03-14	1,143	1,185	1,140	1,165	106,200	1,165
2016-03-11	1,111	1,143	1,109	1,115	100,800	1,115
2016-03-10	1,067	1,106	1,067	1,100	30,900	1,100
2016-03-09	1,065	1,075	1,046	1,063	34,100	1,063
2016-03-08	1,112	1,120	1,053	1,080	67,800	1,080
2016-03-07	1,120	1,128	1,103	1,110	56,900	1,110
2016-03-04	1,103	1,139	1,094	1,136	78,900	1,136
2016-03-03	1,073	1,124	1,072	1,124	78,900	1,124
2016-03-02	1,053	1,078	1,041	1,074	69,000	1,074
2016-03-01	1,025	1,040	1,012	1,036	46,500	1,036
2016-02-29	1,044	1,075	1,036	1,036	48,900	1,036
2016-02-26	1,060	1,088	1,040	1,060	59,600	1,060
2016-02-25	1,031	1,049	1,028	1,037	47,200	1,037
2016-02-24	1,000	1,052	995	1,030	68,200	1,030
2016-02-23	1,062	1,065	1,005	1,026	61,400	1,026
2016-02-22	1,010	1,049	1,006	1,046	45,400	1,046
2016-02-19	1,007	1,028	986	1,018	51,300	1,018
2016-02-18	1,005	1,045	995	1,031	98,500	1,031
2016-02-17	981	1,009	950	979	83,700	979
2016-02-16	965	1,018	938	980	136,400	980
2016-02-15	919	980	900	953	143,600	953
2016-02-12	900	919	853	865	207,000	865
2016-02-10	1,046	1,060	931	969	190,600	969
2016-02-09	1,085	1,110	1,030	1,037	135,000	1,037
2016-02-08	1,110	1,157	1,081	1,145	135,800	1,145
2016-02-05	1,055	1,103	1,040	1,073	91,200	1,073
2016-02-04	1,128	1,162	1,075	1,085	106,800	1,085
2016-02-03	1,190	1,190	1,139	1,150	97,500	1,150
2016-02-02	1,245	1,250	1,203	1,210	83,800	1,210
2016-02-01	1,230	1,263	1,212	1,238	109,900	1,238
2016-01-29	1,266	1,270	1,168	1,212	204,900	1,212
2016-01-28	1,300	1,345	1,262	1,262	257,900	1,262
2016-01-27	1,330	1,333	1,236	1,248	418,800	1,248
2016-01-26	1,202	1,400	1,155	1,360	1,475,900	1,360
2016-01-25	1,100	1,142	1,060	1,112	89,400	1,112
2016-01-22	1,042	1,098	1,020	1,071	101,000	1,071
2016-01-21	1,066	1,103	997	997	128,300	997
2016-01-20	1,120	1,149	1,068	1,071	141,900	1,071
2016-01-19	1,085	1,154	1,085	1,138	136,000	1,138
2016-01-18	1,017	1,097	1,011	1,081	140,400	1,081
2016-01-15	1,198	1,216	1,123	1,129	139,600	1,129
2016-01-14	1,211	1,227	1,180	1,200	122,600	1,200
2016-01-13	1,231	1,270	1,231	1,261	75,200	1,261
2016-01-12	1,255	1,262	1,199	1,200	127,200	1,200
2016-01-08	1,270	1,304	1,260	1,272	82,300	1,272
2016-01-07	1,313	1,334	1,284	1,292	102,400	1,292
2016-01-06	1,351	1,375	1,310	1,324	112,900	1,324
2016-01-05	1,325	1,387	1,313	1,337	149,500	1,337
2016-01-04	1,367	1,413	1,341	1,350	232,900	1,350

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