6769 ザインエレクトロニクス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	807	850	807	845	72,000	845
2018-12-27	830	830	788	810	63,100	810
2018-12-26	781	781	746	756	52,600	756
2018-12-25	703	731	682	705	224,500	705
2018-12-21	866	876	803	820	85,000	820
2018-12-20	903	926	870	887	32,800	887
2018-12-19	899	916	876	915	60,500	915
2018-12-18	955	964	878	880	147,900	880
2018-12-17	993	1,003	969	970	50,100	970
2018-12-14	1,048	1,048	1,010	1,010	37,100	1,010
2018-12-13	1,031	1,039	1,015	1,038	19,900	1,038
2018-12-12	1,035	1,044	1,005	1,031	13,800	1,031
2018-12-11	1,042	1,070	1,022	1,025	27,200	1,025
2018-12-10	1,045	1,047	1,031	1,039	12,400	1,039
2018-12-07	1,068	1,068	1,052	1,066	6,600	1,066
2018-12-06	1,090	1,090	1,057	1,065	10,300	1,065
2018-12-05	1,075	1,110	1,075	1,096	12,500	1,096
2018-12-04	1,105	1,135	1,093	1,102	25,300	1,102
2018-12-03	1,086	1,125	1,086	1,106	25,100	1,106
2018-11-30	1,073	1,092	1,073	1,078	20,300	1,078
2018-11-29	1,066	1,076	1,062	1,071	9,500	1,071
2018-11-28	1,056	1,062	1,041	1,048	14,100	1,048
2018-11-27	1,069	1,080	1,024	1,055	17,500	1,055
2018-11-26	1,060	1,062	1,042	1,062	6,600	1,062
2018-11-22	1,037	1,055	1,031	1,053	6,300	1,053
2018-11-21	1,003	1,051	1,003	1,036	19,400	1,036
2018-11-20	1,052	1,064	1,025	1,033	39,800	1,033
2018-11-19	1,056	1,070	1,051	1,069	8,100	1,069
2018-11-16	1,055	1,071	1,050	1,055	18,500	1,055
2018-11-15	1,067	1,071	1,045	1,066	22,400	1,066
2018-11-14	1,076	1,086	1,069	1,075	11,100	1,075
2018-11-13	1,075	1,094	1,071	1,086	23,800	1,086
2018-11-12	1,115	1,118	1,099	1,105	11,900	1,105
2018-11-09	1,112	1,130	1,109	1,116	8,100	1,116
2018-11-08	1,117	1,135	1,115	1,121	15,400	1,121
2018-11-07	1,115	1,128	1,104	1,111	21,900	1,111
2018-11-06	1,148	1,151	1,111	1,115	32,900	1,115
2018-11-05	1,189	1,220	1,146	1,153	81,600	1,153
2018-11-02	1,122	1,158	1,122	1,153	26,100	1,153
2018-11-01	1,104	1,139	1,103	1,135	18,100	1,135
2018-10-31	1,092	1,115	1,081	1,109	13,000	1,109
2018-10-30	1,041	1,086	1,039	1,086	29,600	1,086
2018-10-29	1,062	1,097	1,053	1,055	19,000	1,055
2018-10-26	1,106	1,139	1,057	1,078	42,100	1,078
2018-10-25	1,126	1,151	1,098	1,102	78,900	1,102
2018-10-24	1,155	1,170	1,141	1,156	17,400	1,156
2018-10-23	1,167	1,169	1,144	1,146	22,500	1,146
2018-10-22	1,167	1,195	1,167	1,179	22,300	1,179
2018-10-19	1,157	1,171	1,140	1,171	20,900	1,171
2018-10-18	1,164	1,186	1,164	1,175	16,400	1,175
2018-10-17	1,172	1,174	1,149	1,161	27,900	1,161
2018-10-16	1,171	1,171	1,135	1,154	29,700	1,154
2018-10-15	1,150	1,190	1,142	1,170	27,500	1,170
2018-10-12	1,131	1,151	1,127	1,147	34,900	1,147
2018-10-11	1,132	1,151	1,127	1,151	47,000	1,151
2018-10-10	1,134	1,173	1,131	1,161	32,300	1,161
2018-10-09	1,150	1,150	1,117	1,131	14,000	1,131
2018-10-05	1,152	1,160	1,138	1,148	14,600	1,148
2018-10-04	1,168	1,178	1,165	1,172	12,200	1,172
2018-10-03	1,176	1,181	1,165	1,165	23,200	1,165
2018-10-02	1,180	1,191	1,167	1,188	33,000	1,188
2018-10-01	1,168	1,214	1,166	1,191	62,700	1,191
2018-09-28	1,170	1,170	1,141	1,159	13,700	1,159
2018-09-27	1,180	1,180	1,137	1,143	22,200	1,143
2018-09-26	1,150	1,194	1,150	1,181	37,600	1,181
2018-09-25	1,126	1,149	1,126	1,149	53,700	1,149
2018-09-21	1,109	1,134	1,109	1,126	22,600	1,126
2018-09-20	1,124	1,125	1,109	1,110	13,300	1,110
2018-09-19	1,120	1,132	1,110	1,120	27,600	1,120
2018-09-18	1,110	1,135	1,107	1,110	12,200	1,110
2018-09-14	1,117	1,145	1,100	1,111	26,900	1,111
2018-09-13	1,127	1,129	1,111	1,122	18,200	1,122
2018-09-12	1,111	1,138	1,103	1,107	34,300	1,107
2018-09-11	1,122	1,149	1,100	1,110	40,400	1,110
2018-09-10	1,128	1,140	1,107	1,122	20,300	1,122
2018-09-07	1,112	1,132	1,092	1,129	33,200	1,129
2018-09-06	1,157	1,157	1,121	1,124	25,000	1,124
2018-09-05	1,150	1,170	1,140	1,157	47,700	1,157
2018-09-04	1,118	1,179	1,115	1,176	100,000	1,176
2018-09-03	1,100	1,110	1,071	1,077	19,800	1,077
2018-08-31	1,078	1,101	1,078	1,086	10,500	1,086
2018-08-30	1,100	1,101	1,081	1,083	14,600	1,083
2018-08-29	1,089	1,099	1,085	1,095	8,800	1,095
2018-08-28	1,097	1,109	1,079	1,084	10,300	1,084
2018-08-27	1,070	1,098	1,070	1,095	8,400	1,095
2018-08-24	1,074	1,089	1,072	1,072	8,500	1,072
2018-08-23	1,073	1,078	1,066	1,069	5,700	1,069
2018-08-22	1,070	1,080	1,058	1,067	10,400	1,067
2018-08-21	1,056	1,080	1,038	1,070	27,400	1,070
2018-08-20	1,082	1,084	1,055	1,055	11,900	1,055
2018-08-17	1,090	1,099	1,081	1,081	9,300	1,081
2018-08-16	1,057	1,084	1,042	1,082	33,200	1,082
2018-08-15	1,119	1,119	1,067	1,077	22,800	1,077
2018-08-14	1,091	1,117	1,091	1,114	18,400	1,114
2018-08-13	1,115	1,123	1,090	1,098	35,700	1,098
2018-08-10	1,130	1,145	1,130	1,132	24,500	1,132
2018-08-09	1,132	1,149	1,119	1,142	15,100	1,142
2018-08-08	1,155	1,155	1,126	1,133	34,800	1,133
2018-08-07	1,206	1,211	1,152	1,155	46,200	1,155
2018-08-06	1,083	1,172	1,083	1,163	57,900	1,163
2018-08-03	1,168	1,190	1,132	1,143	47,100	1,143
2018-08-02	1,178	1,197	1,175	1,178	23,200	1,178
2018-08-01	1,165	1,188	1,160	1,160	37,800	1,160
2018-07-31	1,150	1,177	1,149	1,162	14,100	1,162
2018-07-30	1,178	1,180	1,152	1,154	24,500	1,154
2018-07-27	1,184	1,205	1,181	1,189	25,900	1,189
2018-07-26	1,210	1,210	1,174	1,190	23,300	1,190
2018-07-25	1,175	1,209	1,173	1,202	36,900	1,202
2018-07-24	1,156	1,184	1,155	1,177	33,200	1,177
2018-07-23	1,133	1,167	1,123	1,160	14,700	1,160
2018-07-20	1,158	1,169	1,133	1,143	25,400	1,143
2018-07-19	1,148	1,188	1,142	1,170	45,400	1,170
2018-07-18	1,180	1,218	1,148	1,153	114,400	1,153
2018-07-17	1,140	1,142	1,121	1,132	20,700	1,132
2018-07-13	1,134	1,159	1,131	1,140	25,100	1,140
2018-07-12	1,156	1,170	1,139	1,160	8,200	1,160
2018-07-11	1,159	1,174	1,146	1,156	42,100	1,156
2018-07-10	1,167	1,199	1,151	1,164	29,900	1,164
2018-07-09	1,125	1,180	1,114	1,166	28,600	1,166
2018-07-06	1,098	1,122	1,072	1,122	32,900	1,122
2018-07-05	1,084	1,102	1,060	1,069	33,800	1,069
2018-07-04	1,129	1,129	1,086	1,093	29,500	1,093
2018-07-03	1,186	1,186	1,105	1,126	38,200	1,126
2018-07-02	1,158	1,230	1,150	1,158	85,800	1,158
2018-06-29	1,107	1,135	1,082	1,128	18,400	1,128
2018-06-28	1,109	1,109	1,083	1,095	12,700	1,095
2018-06-27	1,086	1,110	1,079	1,110	12,700	1,110
2018-06-26	1,064	1,097	1,051	1,089	42,700	1,089
2018-06-25	1,115	1,125	1,079	1,079	22,000	1,079
2018-06-22	1,117	1,128	1,093	1,106	20,700	1,106
2018-06-21	1,160	1,161	1,129	1,129	19,400	1,129
2018-06-20	1,098	1,135	1,070	1,131	34,300	1,131
2018-06-19	1,142	1,177	1,074	1,103	77,000	1,103
2018-06-18	1,167	1,175	1,110	1,130	81,400	1,130
2018-06-15	1,188	1,214	1,122	1,160	129,400	1,160
2018-06-14	1,120	1,177	1,120	1,167	101,900	1,167
2018-06-13	1,058	1,130	1,058	1,117	79,400	1,117
2018-06-12	1,045	1,066	1,045	1,061	16,200	1,061
2018-06-11	1,035	1,052	1,035	1,045	11,000	1,045
2018-06-08	1,050	1,060	1,039	1,039	13,000	1,039
2018-06-07	1,051	1,063	1,051	1,057	6,400	1,057
2018-06-06	1,046	1,055	1,046	1,051	11,900	1,051
2018-06-05	1,053	1,058	1,039	1,051	8,900	1,051
2018-06-04	1,043	1,060	1,041	1,056	10,100	1,056
2018-06-01	1,042	1,048	1,038	1,041	1,900	1,041
2018-05-31	1,047	1,047	1,034	1,042	7,400	1,042
2018-05-30	1,034	1,044	1,027	1,038	9,800	1,038
2018-05-29	1,048	1,048	1,025	1,031	18,800	1,031
2018-05-28	1,039	1,050	1,037	1,048	7,100	1,048
2018-05-25	1,044	1,049	1,036	1,037	15,500	1,037
2018-05-24	1,055	1,055	1,032	1,044	24,200	1,044
2018-05-23	1,065	1,070	1,048	1,054	17,100	1,054
2018-05-22	1,065	1,066	1,055	1,062	12,200	1,062
2018-05-21	1,051	1,072	1,051	1,069	19,200	1,069
2018-05-18	1,061	1,061	1,044	1,051	12,600	1,051
2018-05-17	1,057	1,077	1,043	1,049	17,900	1,049
2018-05-16	1,066	1,067	1,042	1,054	34,700	1,054
2018-05-15	1,070	1,073	1,062	1,070	13,300	1,070
2018-05-14	1,068	1,077	1,063	1,065	15,900	1,065
2018-05-11	1,080	1,084	1,065	1,073	11,000	1,073
2018-05-10	1,072	1,091	1,072	1,083	9,500	1,083
2018-05-09	1,086	1,093	1,072	1,078	19,000	1,078
2018-05-08	1,117	1,117	1,085	1,086	81,900	1,086
2018-05-07	1,096	1,107	1,081	1,107	16,500	1,107
2018-05-02	1,073	1,086	1,071	1,079	8,900	1,079
2018-05-01	1,068	1,084	1,060	1,065	24,100	1,065
2018-04-27	1,074	1,082	1,060	1,065	13,400	1,065
2018-04-26	1,079	1,082	1,063	1,072	12,500	1,072
2018-04-25	1,068	1,088	1,068	1,083	9,300	1,083
2018-04-24	1,069	1,096	1,069	1,087	13,200	1,087
2018-04-23	1,061	1,070	1,039	1,058	20,200	1,058
2018-04-20	1,061	1,073	1,046	1,067	26,200	1,067
2018-04-19	1,052	1,079	1,039	1,067	86,100	1,067
2018-04-18	1,044	1,055	1,027	1,053	17,800	1,053
2018-04-17	1,064	1,073	990	1,038	50,500	1,038
2018-04-16	1,097	1,109	1,068	1,068	16,300	1,068
2018-04-13	1,080	1,091	1,078	1,088	11,200	1,088
2018-04-12	1,083	1,108	1,076	1,077	12,000	1,077
2018-04-11	1,084	1,107	1,084	1,090	24,400	1,090
2018-04-10	1,081	1,098	1,070	1,087	13,400	1,087
2018-04-09	1,079	1,092	1,070	1,088	13,100	1,088
2018-04-06	1,087	1,087	1,060	1,069	13,300	1,069
2018-04-05	1,093	1,100	1,072	1,087	42,800	1,087
2018-04-04	1,114	1,117	1,077	1,087	87,100	1,087
2018-04-03	1,088	1,109	1,080	1,106	17,000	1,106
2018-03-30	1,080	1,120	1,080	1,112	27,700	1,112
2018-03-29	1,088	1,088	1,064	1,077	14,800	1,077
2018-03-28	1,041	1,078	1,041	1,068	28,000	1,068
2018-03-27	1,063	1,080	1,051	1,063	31,600	1,063
2018-03-26	1,027	1,035	1,000	1,035	46,700	1,035
2018-03-23	1,072	1,104	1,023	1,046	93,600	1,046
2018-03-22	1,154	1,169	1,112	1,132	127,800	1,132
2018-03-20	1,092	1,168	1,084	1,162	140,400	1,162
2018-03-19	1,053	1,105	1,050	1,081	87,600	1,081
2018-03-16	1,059	1,060	1,038	1,043	32,300	1,043
2018-03-15	1,075	1,075	1,054	1,059	46,500	1,059
2018-03-14	1,075	1,076	1,056	1,072	10,800	1,072
2018-03-13	1,067	1,083	1,065	1,071	18,700	1,071
2018-03-12	1,065	1,085	1,055	1,079	43,000	1,079
2018-03-09	1,048	1,077	1,043	1,061	41,400	1,061
2018-03-08	1,032	1,052	1,032	1,040	50,900	1,040
2018-03-07	1,080	1,080	1,029	1,032	144,200	1,032
2018-03-06	1,010	1,028	1,003	1,017	32,900	1,017
2018-03-05	1,023	1,036	986	988	68,500	988
2018-03-02	1,039	1,054	1,018	1,042	52,000	1,042
2018-03-01	1,060	1,060	1,037	1,052	44,100	1,052
2018-02-28	1,061	1,080	1,061	1,061	13,500	1,061
2018-02-27	1,055	1,085	1,055	1,071	44,800	1,071
2018-02-26	1,065	1,065	1,042	1,047	35,600	1,047
2018-02-23	1,040	1,049	1,036	1,049	11,200	1,049
2018-02-22	1,045	1,051	1,035	1,038	41,300	1,038
2018-02-21	1,060	1,066	1,036	1,049	22,700	1,049
2018-02-20	1,052	1,054	1,041	1,049	23,700	1,049
2018-02-19	1,050	1,061	1,038	1,050	48,600	1,050
2018-02-16	1,023	1,035	1,018	1,032	43,400	1,032
2018-02-15	993	1,048	990	1,031	79,900	1,031
2018-02-14	1,012	1,021	966	984	84,600	984
2018-02-13	1,062	1,068	990	1,012	208,600	1,012
2018-02-09	1,039	1,092	1,013	1,041	213,600	1,041
2018-02-08	1,100	1,104	1,040	1,047	157,600	1,047
2018-02-07	1,199	1,212	1,077	1,079	295,800	1,079
2018-02-06	1,202	1,219	1,133	1,187	197,300	1,187
2018-02-05	1,277	1,313	1,277	1,292	62,300	1,292
2018-02-02	1,350	1,350	1,315	1,337	36,200	1,337
2018-02-01	1,325	1,349	1,316	1,337	35,800	1,337
2018-01-31	1,278	1,350	1,271	1,315	49,700	1,315
2018-01-30	1,329	1,329	1,288	1,302	64,300	1,302
2018-01-29	1,320	1,374	1,320	1,329	186,000	1,329
2018-01-26	1,309	1,309	1,270	1,271	48,200	1,271
2018-01-25	1,329	1,329	1,296	1,309	63,800	1,309
2018-01-24	1,327	1,333	1,310	1,333	54,600	1,333
2018-01-23	1,290	1,341	1,290	1,327	106,700	1,327
2018-01-22	1,280	1,292	1,265	1,292	37,500	1,292
2018-01-19	1,294	1,306	1,274	1,275	110,700	1,275
2018-01-18	1,302	1,335	1,276	1,294	103,000	1,294
2018-01-17	1,246	1,308	1,239	1,295	151,000	1,295
2018-01-16	1,223	1,240	1,216	1,239	30,500	1,239
2018-01-15	1,225	1,240	1,215	1,223	72,400	1,223
2018-01-12	1,191	1,197	1,179	1,195	23,800	1,195
2018-01-11	1,171	1,192	1,171	1,188	16,100	1,188
2018-01-10	1,200	1,207	1,150	1,186	79,900	1,186
2018-01-09	1,205	1,227	1,198	1,204	57,400	1,204
2018-01-05	1,204	1,204	1,172	1,195	61,600	1,195
2018-01-04	1,170	1,204	1,160	1,201	85,300	1,201

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