6769 ザインエレクトロニクス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,113	1,194	1,113	1,182	90,400	1,182
2021-12-29	1,120	1,128	1,081	1,113	49,200	1,113
2021-12-28	1,180	1,190	1,120	1,132	93,800	1,132
2021-12-27	1,199	1,203	1,130	1,150	122,300	1,150
2021-12-24	1,086	1,188	1,085	1,150	275,900	1,150
2021-12-23	992	1,050	988	1,046	75,100	1,046
2021-12-22	988	992	968	979	36,400	979
2021-12-21	953	971	937	967	39,800	967
2021-12-20	961	971	933	944	86,300	944
2021-12-17	998	1,008	978	991	81,700	991
2021-12-16	1,046	1,046	1,006	1,019	50,100	1,019
2021-12-15	1,012	1,029	1,004	1,023	29,800	1,023
2021-12-14	1,046	1,046	998	1,004	52,200	1,004
2021-12-13	1,058	1,059	1,024	1,046	49,300	1,046
2021-12-10	1,045	1,067	1,036	1,042	68,100	1,042
2021-12-09	1,045	1,090	1,040	1,052	81,100	1,052
2021-12-08	1,064	1,070	1,044	1,060	63,600	1,060
2021-12-07	1,000	1,063	1,000	1,063	106,400	1,063
2021-12-06	995	1,001	974	980	83,300	980
2021-12-03	1,002	1,023	988	1,019	52,900	1,019
2021-12-02	1,028	1,066	998	1,012	102,300	1,012
2021-12-01	1,051	1,063	1,012	1,058	77,200	1,058
2021-11-30	1,089	1,117	1,054	1,064	51,700	1,064
2021-11-29	1,075	1,112	1,065	1,074	87,500	1,074
2021-11-26	1,157	1,157	1,098	1,117	109,700	1,117
2021-11-25	1,178	1,188	1,120	1,159	111,300	1,159
2021-11-24	1,215	1,216	1,168	1,178	110,200	1,178
2021-11-22	1,200	1,232	1,163	1,224	131,400	1,224
2021-11-19	1,112	1,199	1,112	1,184	154,600	1,184
2021-11-18	1,128	1,138	1,108	1,129	43,000	1,129
2021-11-17	1,126	1,145	1,105	1,134	71,800	1,134
2021-11-16	1,080	1,140	1,075	1,131	131,500	1,131
2021-11-15	1,086	1,087	1,044	1,072	73,100	1,072
2021-11-12	1,051	1,074	1,040	1,074	125,300	1,074
2021-11-11	1,025	1,055	1,021	1,046	158,300	1,046
2021-11-10	965	1,011	961	1,004	79,900	1,004
2021-11-09	1,000	1,005	962	964	124,100	964
2021-11-08	984	1,011	962	1,009	174,700	1,009
2021-11-05	1,106	1,106	980	981	498,200	981
2021-11-04	1,128	1,144	1,095	1,126	156,100	1,126
2021-11-02	1,129	1,134	1,063	1,108	242,900	1,108
2021-11-01	1,115	1,167	1,091	1,122	513,700	1,122
2021-10-29	1,023	1,074	977	1,055	1,182,000	1,055
2021-10-28	1,022	1,022	1,022	1,022	80,500	1,022
2021-10-27	882	884	864	872	17,500	872
2021-10-26	892	893	877	887	21,600	887
2021-10-25	882	903	877	894	62,100	894
2021-10-22	885	895	870	881	61,100	881
2021-10-21	888	897	873	886	93,200	886
2021-10-20	869	900	860	883	254,300	883
2021-10-19	848	872	847	868	57,300	868
2021-10-18	852	860	842	848	30,400	848
2021-10-15	796	850	796	850	79,000	850
2021-10-14	792	794	783	791	22,400	791
2021-10-13	804	804	782	788	26,400	788
2021-10-12	830	830	800	807	16,200	807
2021-10-11	805	818	805	818	14,700	818
2021-10-08	803	811	799	804	8,800	804
2021-10-07	802	808	796	797	12,800	797
2021-10-06	803	821	797	802	20,900	802
2021-10-05	805	818	792	792	38,000	792
2021-10-04	837	837	808	819	43,300	819
2021-10-01	818	826	810	822	26,000	822
2021-09-30	830	834	818	827	27,900	827
2021-09-29	829	838	818	838	22,100	838
2021-09-28	856	863	840	844	29,900	844
2021-09-27	862	874	857	863	27,000	863
2021-09-24	845	867	842	862	32,400	862
2021-09-22	831	838	821	837	39,700	837
2021-09-21	832	846	832	837	20,300	837
2021-09-17	850	869	840	862	53,100	862
2021-09-16	876	883	842	850	73,700	850
2021-09-15	842	875	834	873	85,300	873
2021-09-14	838	840	824	837	26,700	837
2021-09-13	814	830	807	828	21,800	828
2021-09-10	809	813	801	813	23,800	813
2021-09-09	804	810	798	805	15,300	805
2021-09-08	801	808	797	803	18,000	803
2021-09-07	818	818	802	803	19,600	803
2021-09-06	816	818	809	812	19,600	812
2021-09-03	810	815	804	808	36,200	808
2021-09-02	802	820	800	811	44,200	811
2021-09-01	795	798	788	797	6,300	797
2021-08-31	806	806	786	800	28,200	800
2021-08-30	792	808	787	801	26,200	801
2021-08-27	789	790	777	789	11,300	789
2021-08-26	775	797	775	784	23,800	784
2021-08-25	776	780	764	772	21,500	772
2021-08-24	758	772	751	769	12,500	769
2021-08-23	755	765	745	757	20,800	757
2021-08-20	774	788	745	752	75,800	752
2021-08-19	789	790	769	773	29,300	773
2021-08-18	787	796	769	786	55,100	786
2021-08-17	834	834	792	792	29,900	792
2021-08-16	846	846	817	819	35,200	819
2021-08-13	842	846	839	845	9,500	845
2021-08-12	855	855	839	842	40,500	842
2021-08-11	860	865	852	862	16,200	862
2021-08-10	862	864	850	863	25,700	863
2021-08-06	840	862	831	859	32,800	859
2021-08-05	836	846	836	841	7,600	841
2021-08-04	848	858	832	836	19,900	836
2021-08-03	860	860	846	853	14,100	853
2021-08-02	848	860	847	858	18,000	858
2021-07-30	874	877	843	852	41,000	852
2021-07-29	862	874	859	874	18,200	874
2021-07-28	873	887	859	862	32,800	862
2021-07-27	892	892	867	873	25,500	873
2021-07-26	888	894	880	886	31,100	886
2021-07-21	918	918	875	882	138,000	882
2021-07-20	897	905	847	899	360,000	899
2021-07-19	839	839	816	822	13,700	822
2021-07-16	831	841	826	840	15,000	840
2021-07-15	841	841	831	836	14,400	836
2021-07-14	841	841	831	841	10,000	841
2021-07-13	834	848	829	841	16,200	841
2021-07-12	831	831	816	828	18,200	828
2021-07-09	801	817	792	817	32,800	817
2021-07-08	835	836	812	812	39,600	812
2021-07-07	847	863	834	834	37,900	834
2021-07-06	860	869	853	856	21,200	856
2021-07-05	867	879	862	862	16,500	862
2021-07-02	866	871	849	866	26,900	866
2021-07-01	862	862	836	857	35,300	857
2021-06-30	872	877	857	862	29,000	862
2021-06-29	896	896	865	872	35,800	872
2021-06-28	889	893	883	884	13,600	884
2021-06-25	898	898	885	893	27,000	893
2021-06-24	887	892	872	887	23,600	887
2021-06-23	900	912	887	887	24,900	887
2021-06-22	879	900	871	899	41,700	899
2021-06-21	870	878	858	877	112,100	877
2021-06-18	912	918	890	890	43,400	890
2021-06-17	905	924	891	923	50,900	923
2021-06-16	904	905	890	904	27,200	904
2021-06-15	896	909	886	900	41,400	900
2021-06-14	895	906	884	887	43,800	887
2021-06-11	903	906	889	892	42,000	892
2021-06-10	881	915	875	915	55,600	915
2021-06-09	902	909	880	889	68,100	889
2021-06-08	895	943	886	899	205,900	899
2021-06-07	950	1,019	897	905	977,200	905
2021-06-04	843	888	838	869	83,500	869
2021-06-03	827	880	827	846	196,100	846
2021-06-02	849	849	825	825	24,200	825
2021-06-01	827	836	825	835	19,200	835
2021-05-31	836	841	828	828	18,100	828
2021-05-28	845	845	827	840	37,000	840
2021-05-27	849	852	838	848	20,600	848
2021-05-26	850	860	847	855	16,700	855
2021-05-25	854	856	842	854	22,600	854
2021-05-24	863	863	837	845	30,000	845
2021-05-21	864	864	850	855	17,700	855
2021-05-20	838	863	835	863	31,100	863
2021-05-19	838	851	833	839	22,400	839
2021-05-18	827	862	827	856	33,200	856
2021-05-17	850	862	825	827	39,900	827
2021-05-14	836	854	836	850	23,500	850
2021-05-13	825	857	820	834	40,200	834
2021-05-12	874	891	831	848	93,100	848
2021-05-11	883	899	869	889	43,400	889
2021-05-10	910	913	856	878	172,300	878
2021-05-07	934	940	908	909	88,200	909
2021-05-06	915	931	900	927	65,100	927
2021-04-30	924	924	894	914	95,400	914
2021-04-28	900	937	878	927	115,500	927
2021-04-27	919	923	891	903	142,200	903
2021-04-26	874	943	869	934	435,300	934
2021-04-23	825	841	825	829	17,900	829
2021-04-22	854	868	831	833	55,600	833
2021-04-21	865	868	846	848	73,800	848
2021-04-20	830	890	830	875	116,800	875
2021-04-19	820	842	820	835	60,600	835
2021-04-16	812	818	807	813	25,600	813
2021-04-15	802	819	799	810	34,400	810
2021-04-14	821	821	801	809	55,700	809
2021-04-13	854	854	820	820	88,900	820
2021-04-12	830	860	824	855	120,300	855
2021-04-09	813	829	803	824	57,400	824
2021-04-08	808	819	795	819	44,400	819
2021-04-07	812	843	807	808	136,400	808
2021-04-06	783	825	782	818	246,000	818
2021-04-05	769	779	762	768	32,600	768
2021-04-02	774	774	756	769	40,700	769
2021-04-01	750	766	750	765	29,800	765
2021-03-31	752	753	742	745	8,900	745
2021-03-30	742	753	742	753	19,000	753
2021-03-29	755	756	741	745	12,900	745
2021-03-26	739	748	739	744	18,100	744
2021-03-25	735	741	729	738	28,000	738
2021-03-24	750	755	732	742	32,400	742
2021-03-23	766	774	754	754	24,500	754
2021-03-22	773	773	756	767	24,200	767
2021-03-19	768	770	764	768	4,900	768
2021-03-18	765	773	764	770	17,700	770
2021-03-17	765	770	760	762	13,600	762
2021-03-16	770	772	763	764	14,000	764
2021-03-15	763	771	760	767	9,200	767
2021-03-12	776	781	763	767	41,400	767
2021-03-11	766	776	760	776	39,600	776
2021-03-10	752	770	752	766	34,100	766
2021-03-09	741	763	738	763	16,300	763
2021-03-08	742	755	737	737	13,400	737
2021-03-05	742	743	723	740	44,500	740
2021-03-04	754	754	741	744	18,900	744
2021-03-03	749	757	746	754	13,200	754
2021-03-02	754	768	745	755	20,400	755
2021-03-01	746	751	740	750	12,600	750
2021-02-26	748	757	745	748	20,300	748
2021-02-25	757	759	749	749	16,000	749
2021-02-24	759	766	748	748	23,200	748
2021-02-22	748	767	748	759	27,600	759
2021-02-19	759	763	740	743	29,800	743
2021-02-18	778	778	757	762	16,300	762
2021-02-17	766	775	765	772	11,000	772
2021-02-16	782	782	765	768	41,200	768
2021-02-15	775	783	767	783	38,100	783
2021-02-12	769	782	768	779	39,500	779
2021-02-10	769	769	753	765	31,600	765
2021-02-09	763	778	757	769	43,700	769
2021-02-08	765	767	749	758	78,200	758
2021-02-05	771	780	756	780	50,400	780
2021-02-04	780	780	757	761	42,900	761
2021-02-03	766	777	763	774	20,000	774
2021-02-02	771	780	761	767	45,300	767
2021-02-01	749	758	739	756	43,500	756
2021-01-29	757	774	740	750	66,600	750
2021-01-28	760	764	753	757	14,600	757
2021-01-27	778	787	760	767	30,500	767
2021-01-26	784	795	777	777	38,100	777
2021-01-25	797	797	784	787	20,300	787
2021-01-22	790	790	777	784	28,400	784
2021-01-21	766	788	766	788	63,200	788
2021-01-20	762	788	761	763	93,000	763
2021-01-19	756	762	748	756	20,800	756
2021-01-18	750	762	743	760	42,400	760
2021-01-15	733	748	724	748	46,500	748
2021-01-14	760	760	714	719	57,000	719
2021-01-13	740	754	725	754	60,400	754
2021-01-12	707	741	707	735	44,500	735
2021-01-08	701	708	694	706	20,600	706
2021-01-07	694	707	692	702	22,600	702
2021-01-06	691	699	690	692	16,200	692
2021-01-05	688	702	688	690	13,700	690
2021-01-04	703	709	681	690	19,100	690

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