6769 ザインエレクトロニクス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,146	1,160	1,143	1,147	16,900	1,147
2017-12-28	1,164	1,166	1,146	1,152	13,800	1,152
2017-12-27	1,144	1,178	1,142	1,162	21,200	1,162
2017-12-26	1,140	1,148	1,136	1,142	37,000	1,142
2017-12-25	1,140	1,147	1,124	1,131	54,200	1,131
2017-12-22	1,156	1,162	1,140	1,146	43,200	1,146
2017-12-21	1,169	1,169	1,157	1,163	20,500	1,163
2017-12-20	1,160	1,173	1,159	1,168	17,500	1,168
2017-12-19	1,183	1,187	1,160	1,160	43,200	1,160
2017-12-18	1,195	1,200	1,159	1,166	77,300	1,166
2017-12-15	1,207	1,207	1,181	1,188	39,600	1,188
2017-12-14	1,220	1,230	1,195	1,196	60,100	1,196
2017-12-13	1,233	1,242	1,219	1,220	22,700	1,220
2017-12-12	1,234	1,275	1,232	1,243	93,200	1,243
2017-12-11	1,200	1,217	1,196	1,215	43,300	1,215
2017-12-08	1,190	1,205	1,190	1,200	26,300	1,200
2017-12-07	1,181	1,205	1,181	1,198	12,900	1,198
2017-12-06	1,191	1,203	1,164	1,180	33,000	1,180
2017-12-05	1,210	1,247	1,196	1,201	38,900	1,201
2017-12-04	1,234	1,234	1,210	1,211	43,200	1,211
2017-12-01	1,214	1,235	1,213	1,227	16,400	1,227
2017-11-30	1,205	1,218	1,195	1,215	25,300	1,215
2017-11-29	1,217	1,245	1,210	1,220	43,000	1,220
2017-11-28	1,201	1,218	1,194	1,210	44,400	1,210
2017-11-27	1,173	1,195	1,169	1,184	21,300	1,184
2017-11-24	1,170	1,187	1,165	1,176	12,000	1,176
2017-11-22	1,203	1,217	1,167	1,170	62,600	1,170
2017-11-21	1,183	1,209	1,181	1,209	34,000	1,209
2017-11-20	1,150	1,178	1,150	1,177	15,200	1,177
2017-11-17	1,162	1,175	1,150	1,153	21,300	1,153
2017-11-16	1,141	1,168	1,141	1,161	13,700	1,161
2017-11-15	1,158	1,169	1,135	1,153	36,900	1,153
2017-11-13	1,160	1,170	1,143	1,145	57,200	1,145
2017-11-10	1,154	1,180	1,145	1,172	22,400	1,172
2017-11-09	1,201	1,204	1,151	1,173	37,800	1,173
2017-11-08	1,197	1,204	1,180	1,199	20,800	1,199
2017-11-07	1,178	1,206	1,178	1,197	19,700	1,197
2017-11-06	1,241	1,242	1,178	1,178	92,000	1,178
2017-11-02	1,259	1,259	1,230	1,252	47,200	1,252
2017-11-01	1,285	1,285	1,255	1,258	64,700	1,258
2017-10-31	1,260	1,288	1,254	1,286	35,900	1,286
2017-10-30	1,255	1,269	1,251	1,251	23,200	1,251
2017-10-27	1,264	1,267	1,246	1,249	22,000	1,249
2017-10-26	1,259	1,269	1,243	1,260	29,600	1,260
2017-10-25	1,309	1,336	1,263	1,267	102,700	1,267
2017-10-24	1,276	1,313	1,269	1,299	52,800	1,299
2017-10-23	1,283	1,285	1,270	1,276	16,000	1,276
2017-10-20	1,252	1,290	1,250	1,253	45,200	1,253
2017-10-19	1,256	1,264	1,253	1,260	19,700	1,260
2017-10-18	1,274	1,274	1,246	1,255	28,300	1,255
2017-10-17	1,290	1,298	1,245	1,259	50,600	1,259
2017-10-16	1,280	1,325	1,257	1,295	81,400	1,295
2017-10-13	1,264	1,266	1,253	1,261	22,100	1,261
2017-10-12	1,247	1,272	1,242	1,250	29,400	1,250
2017-10-11	1,253	1,259	1,235	1,247	41,200	1,247
2017-10-10	1,225	1,251	1,225	1,247	21,000	1,247
2017-10-06	1,215	1,233	1,214	1,224	28,600	1,224
2017-10-05	1,228	1,255	1,218	1,220	24,500	1,220
2017-10-04	1,270	1,273	1,223	1,226	54,100	1,226
2017-10-03	1,267	1,289	1,241	1,277	46,400	1,277
2017-10-02	1,305	1,321	1,257	1,270	69,600	1,270
2017-09-29	1,279	1,304	1,268	1,298	133,100	1,298
2017-09-28	1,256	1,499	1,241	1,261	1,056,400	1,261
2017-09-27	1,218	1,257	1,212	1,248	56,900	1,248
2017-09-26	1,207	1,221	1,180	1,205	35,200	1,205
2017-09-25	1,199	1,223	1,193	1,219	39,800	1,219
2017-09-22	1,209	1,209	1,161	1,178	46,700	1,178
2017-09-21	1,207	1,219	1,192	1,200	25,600	1,200
2017-09-20	1,211	1,220	1,200	1,207	35,900	1,207
2017-09-19	1,185	1,217	1,185	1,211	42,200	1,211
2017-09-15	1,149	1,194	1,149	1,176	43,700	1,176
2017-09-14	1,137	1,176	1,131	1,170	48,000	1,170
2017-09-13	1,140	1,155	1,135	1,148	20,500	1,148
2017-09-12	1,119	1,140	1,077	1,128	33,100	1,128
2017-09-11	1,089	1,118	1,083	1,096	22,600	1,096
2017-09-08	1,068	1,080	1,066	1,078	14,600	1,078
2017-09-07	1,095	1,114	1,070	1,075	20,900	1,075
2017-09-06	1,053	1,092	1,038	1,077	37,700	1,077
2017-09-05	1,103	1,127	1,055	1,068	45,900	1,068
2017-09-04	1,123	1,129	1,102	1,102	28,300	1,102
2017-09-01	1,158	1,159	1,117	1,137	23,500	1,137
2017-08-31	1,151	1,162	1,139	1,158	58,300	1,158
2017-08-30	1,119	1,150	1,118	1,144	38,000	1,144
2017-08-29	1,083	1,120	1,083	1,118	20,800	1,118
2017-08-28	1,102	1,102	1,086	1,099	19,300	1,099
2017-08-25	1,111	1,113	1,086	1,092	51,000	1,092
2017-08-24	1,125	1,125	1,093	1,094	47,500	1,094
2017-08-23	1,145	1,156	1,128	1,131	17,000	1,131
2017-08-22	1,125	1,145	1,125	1,142	27,000	1,142
2017-08-21	1,151	1,151	1,126	1,129	28,700	1,129
2017-08-18	1,161	1,175	1,148	1,159	37,500	1,159
2017-08-17	1,158	1,183	1,158	1,181	20,200	1,181
2017-08-16	1,153	1,175	1,153	1,168	23,400	1,168
2017-08-15	1,177	1,177	1,156	1,165	15,900	1,165
2017-08-14	1,155	1,164	1,134	1,147	34,900	1,147
2017-08-10	1,185	1,203	1,160	1,169	30,700	1,169
2017-08-09	1,214	1,218	1,189	1,199	40,300	1,199
2017-08-08	1,235	1,242	1,213	1,226	31,300	1,226
2017-08-07	1,251	1,261	1,223	1,231	40,200	1,231
2017-08-04	1,220	1,272	1,220	1,271	34,400	1,271
2017-08-03	1,265	1,272	1,230	1,237	39,100	1,237
2017-08-02	1,248	1,281	1,245	1,277	19,200	1,277
2017-08-01	1,285	1,287	1,223	1,248	62,500	1,248
2017-07-31	1,292	1,314	1,281	1,285	48,600	1,285
2017-07-28	1,318	1,324	1,276	1,294	74,900	1,294
2017-07-27	1,342	1,359	1,320	1,320	51,500	1,320
2017-07-26	1,332	1,355	1,311	1,344	70,100	1,344
2017-07-25	1,380	1,380	1,325	1,332	69,800	1,332
2017-07-24	1,374	1,388	1,355	1,375	53,700	1,375
2017-07-21	1,322	1,387	1,310	1,387	116,900	1,387
2017-07-20	1,311	1,335	1,304	1,329	50,500	1,329
2017-07-19	1,333	1,350	1,310	1,315	88,900	1,315
2017-07-18	1,251	1,355	1,250	1,355	238,400	1,355
2017-07-14	1,222	1,262	1,218	1,262	96,500	1,262
2017-07-13	1,226	1,226	1,209	1,211	29,000	1,211
2017-07-12	1,186	1,226	1,186	1,224	55,000	1,224
2017-07-11	1,193	1,193	1,176	1,191	31,300	1,191
2017-07-10	1,160	1,191	1,160	1,186	30,500	1,186
2017-07-07	1,147	1,171	1,147	1,170	16,000	1,170
2017-07-06	1,175	1,175	1,155	1,168	16,200	1,168
2017-07-05	1,137	1,170	1,135	1,165	33,200	1,165
2017-07-04	1,170	1,175	1,130	1,140	48,200	1,140
2017-07-03	1,149	1,175	1,146	1,161	29,500	1,161
2017-06-30	1,160	1,160	1,141	1,153	41,600	1,153
2017-06-29	1,184	1,184	1,155	1,161	38,600	1,161
2017-06-28	1,189	1,190	1,164	1,173	49,900	1,173
2017-06-27	1,236	1,236	1,190	1,200	61,300	1,200
2017-06-26	1,229	1,245	1,216	1,228	46,500	1,228
2017-06-23	1,248	1,248	1,212	1,227	135,800	1,227
2017-06-22	1,172	1,187	1,168	1,168	18,000	1,168
2017-06-21	1,185	1,200	1,165	1,173	64,000	1,173
2017-06-20	1,172	1,204	1,170	1,191	61,800	1,191
2017-06-19	1,200	1,200	1,160	1,185	96,000	1,185
2017-06-16	1,235	1,240	1,203	1,206	75,400	1,206
2017-06-15	1,180	1,245	1,170	1,239	116,000	1,239
2017-06-14	1,186	1,230	1,175	1,198	255,500	1,198
2017-06-13	1,151	1,151	1,117	1,119	70,000	1,119
2017-06-12	1,150	1,167	1,101	1,151	109,900	1,151
2017-06-09	1,087	1,150	1,087	1,148	137,000	1,148
2017-06-08	1,093	1,107	1,081	1,095	46,400	1,095
2017-06-07	1,080	1,116	1,077	1,098	101,600	1,098
2017-06-06	1,056	1,120	1,036	1,096	296,300	1,096
2017-06-05	1,020	1,046	999	1,027	46,300	1,027
2017-06-02	1,020	1,044	1,016	1,023	40,000	1,023
2017-06-01	1,010	1,017	1,004	1,014	12,700	1,014
2017-05-31	1,005	1,014	1,000	1,008	33,900	1,008
2017-05-30	1,007	1,010	995	1,004	22,300	1,004
2017-05-29	1,005	1,017	1,003	1,007	15,100	1,007
2017-05-26	1,019	1,019	1,008	1,013	11,900	1,013
2017-05-25	1,018	1,023	1,012	1,019	23,800	1,019
2017-05-24	1,003	1,019	999	1,015	35,400	1,015
2017-05-23	1,013	1,013	999	1,003	6,400	1,003
2017-05-22	1,003	1,018	998	1,008	18,900	1,008
2017-05-19	1,001	1,015	1,001	1,012	13,600	1,012
2017-05-18	990	1,001	990	1,000	9,300	1,000
2017-05-17	1,010	1,010	991	1,004	10,200	1,004
2017-05-16	1,009	1,012	980	1,012	24,200	1,012
2017-05-15	1,000	1,027	997	997	39,000	997
2017-05-12	1,032	1,034	1,022	1,029	9,800	1,029
2017-05-11	1,021	1,040	1,019	1,037	15,000	1,037
2017-05-10	1,044	1,049	1,027	1,027	62,700	1,027
2017-05-09	1,000	1,034	999	1,030	58,400	1,030
2017-05-08	998	1,005	995	1,000	31,900	1,000
2017-05-02	998	998	980	998	21,800	998
2017-05-01	994	998	991	995	13,800	995
2017-04-28	986	996	981	995	41,100	995
2017-04-27	969	987	969	987	32,800	987
2017-04-26	963	969	963	969	10,100	969
2017-04-25	961	962	954	961	7,100	961
2017-04-24	965	966	950	956	26,200	956
2017-04-21	965	965	947	960	15,800	960
2017-04-20	968	972	960	960	4,100	960
2017-04-19	953	971	953	965	20,900	965
2017-04-18	954	962	944	959	14,700	959
2017-04-17	945	953	942	944	9,500	944
2017-04-14	928	958	924	952	43,100	952
2017-04-13	937	937	920	937	28,100	937
2017-04-12	944	946	937	941	29,800	941
2017-04-11	961	961	950	956	20,100	956
2017-04-10	966	966	956	961	11,200	961
2017-04-07	954	961	950	958	14,800	958
2017-04-06	958	968	950	954	49,000	954
2017-04-05	968	973	958	959	20,500	959
2017-04-04	978	978	960	960	32,400	960
2017-04-03	969	977	965	977	42,400	977
2017-03-31	972	974	965	965	15,700	965
2017-03-30	984	984	964	965	70,400	965
2017-03-29	965	972	961	969	12,400	969
2017-03-28	957	963	952	957	15,100	957
2017-03-27	958	959	947	956	34,500	956
2017-03-24	944	964	940	963	22,800	963
2017-03-23	937	946	935	946	34,000	946
2017-03-22	952	955	937	937	50,600	937
2017-03-21	952	961	952	958	13,200	958
2017-03-17	963	966	950	951	53,800	951
2017-03-16	961	970	953	958	50,400	958
2017-03-15	962	971	960	960	30,700	960
2017-03-14	969	969	960	960	29,500	960
2017-03-13	973	977	962	964	53,800	964
2017-03-10	979	979	974	976	13,100	976
2017-03-09	969	983	969	974	26,600	974
2017-03-08	977	977	969	970	36,600	970
2017-03-07	978	981	974	976	27,100	976
2017-03-06	984	985	979	981	24,600	981
2017-03-03	988	990	982	985	18,000	985
2017-03-02	996	998	989	990	24,300	990
2017-03-01	985	993	982	992	24,500	992
2017-02-28	987	993	985	987	21,800	987
2017-02-27	989	993	973	987	58,700	987
2017-02-24	995	995	975	989	44,600	989
2017-02-23	998	999	987	992	16,600	992
2017-02-22	1,000	1,002	988	996	34,500	996
2017-02-21	1,005	1,005	996	999	19,800	999
2017-02-20	999	1,004	998	1,003	17,000	1,003
2017-02-17	995	1,004	987	1,004	33,300	1,004
2017-02-16	999	1,003	992	997	15,700	997
2017-02-15	1,011	1,011	995	997	26,500	997
2017-02-14	1,011	1,018	1,002	1,004	16,600	1,004
2017-02-13	1,006	1,019	998	1,005	44,700	1,005
2017-02-10	1,002	1,006	994	1,001	37,900	1,001
2017-02-09	985	1,000	980	995	31,000	995
2017-02-08	974	989	965	985	51,400	985
2017-02-07	1,014	1,022	967	968	152,900	968
2017-02-06	1,023	1,029	1,010	1,011	109,700	1,011
2017-02-03	1,045	1,055	1,040	1,053	30,900	1,053
2017-02-02	1,067	1,067	1,038	1,047	26,700	1,047
2017-02-01	1,068	1,079	1,055	1,065	38,100	1,065
2017-01-31	1,075	1,078	1,067	1,070	15,000	1,070
2017-01-30	1,072	1,096	1,063	1,086	18,200	1,086
2017-01-27	1,077	1,088	1,072	1,081	25,800	1,081
2017-01-26	1,072	1,087	1,067	1,078	20,800	1,078
2017-01-25	1,071	1,071	1,062	1,067	11,100	1,067
2017-01-24	1,057	1,067	1,057	1,058	7,300	1,058
2017-01-23	1,079	1,080	1,056	1,058	23,000	1,058
2017-01-20	1,081	1,083	1,070	1,077	21,000	1,077
2017-01-19	1,069	1,077	1,059	1,071	15,500	1,071
2017-01-18	1,058	1,065	1,046	1,061	12,400	1,061
2017-01-17	1,069	1,090	1,060	1,060	16,200	1,060
2017-01-16	1,092	1,099	1,070	1,070	27,500	1,070
2017-01-13	1,069	1,107	1,056	1,104	56,500	1,104
2017-01-12	1,095	1,100	1,065	1,071	51,700	1,071
2017-01-11	1,125	1,127	1,105	1,107	22,700	1,107
2017-01-10	1,146	1,147	1,100	1,118	53,500	1,118
2017-01-06	1,082	1,132	1,081	1,129	96,100	1,129
2017-01-05	1,075	1,095	1,073	1,090	49,300	1,090
2017-01-04	1,063	1,077	1,063	1,072	38,700	1,072

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