6769 ザインエレクトロニクス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 876 | 887 | 871 | 874 | 42,600 | 874 |
| 2022-12-29 | 835 | 867 | 835 | 862 | 51,400 | 862 |
| 2022-12-28 | 871 | 879 | 859 | 864 | 79,100 | 864 |
| 2022-12-27 | 880 | 894 | 875 | 882 | 79,200 | 882 |
| 2022-12-26 | 885 | 903 | 880 | 882 | 73,600 | 882 |
| 2022-12-23 | 914 | 914 | 888 | 904 | 81,000 | 904 |
| 2022-12-22 | 931 | 960 | 923 | 934 | 89,600 | 934 |
| 2022-12-21 | 939 | 950 | 923 | 930 | 57,000 | 930 |
| 2022-12-20 | 993 | 996 | 921 | 939 | 164,500 | 939 |
| 2022-12-19 | 1,018 | 1,024 | 993 | 993 | 127,100 | 993 |
| 2022-12-16 | 965 | 1,010 | 953 | 1,009 | 103,500 | 1,009 |
| 2022-12-15 | 975 | 983 | 968 | 975 | 37,500 | 975 |
| 2022-12-14 | 972 | 980 | 966 | 980 | 36,400 | 980 |
| 2022-12-13 | 986 | 987 | 970 | 971 | 28,100 | 971 |
| 2022-12-12 | 994 | 994 | 978 | 978 | 31,100 | 978 |
| 2022-12-09 | 983 | 1,002 | 983 | 1,002 | 24,200 | 1,002 |
| 2022-12-08 | 994 | 1,000 | 976 | 982 | 71,800 | 982 |
| 2022-12-07 | 982 | 1,002 | 982 | 1,001 | 76,000 | 1,001 |
| 2022-12-06 | 1,001 | 1,006 | 989 | 996 | 44,100 | 996 |
| 2022-12-05 | 1,017 | 1,025 | 1,003 | 1,005 | 31,400 | 1,005 |
| 2022-12-02 | 1,023 | 1,023 | 1,006 | 1,006 | 37,100 | 1,006 |
| 2022-12-01 | 1,023 | 1,036 | 1,017 | 1,025 | 46,000 | 1,025 |
| 2022-11-30 | 1,022 | 1,022 | 1,002 | 1,004 | 45,600 | 1,004 |
| 2022-11-29 | 1,040 | 1,040 | 1,012 | 1,022 | 67,200 | 1,022 |
| 2022-11-28 | 1,081 | 1,081 | 1,041 | 1,041 | 55,000 | 1,041 |
| 2022-11-25 | 1,063 | 1,090 | 1,053 | 1,081 | 83,300 | 1,081 |
| 2022-11-24 | 1,041 | 1,056 | 1,037 | 1,053 | 45,000 | 1,053 |
| 2022-11-22 | 1,080 | 1,080 | 1,037 | 1,040 | 69,200 | 1,040 |
| 2022-11-21 | 1,050 | 1,072 | 1,046 | 1,065 | 46,100 | 1,065 |
| 2022-11-18 | 1,046 | 1,070 | 1,045 | 1,046 | 61,900 | 1,046 |
| 2022-11-17 | 1,054 | 1,064 | 1,036 | 1,051 | 80,600 | 1,051 |
| 2022-11-16 | 1,097 | 1,103 | 1,059 | 1,083 | 134,900 | 1,083 |
| 2022-11-15 | 1,031 | 1,094 | 1,017 | 1,084 | 122,600 | 1,084 |
| 2022-11-14 | 1,010 | 1,038 | 998 | 1,034 | 93,900 | 1,034 |
| 2022-11-11 | 1,010 | 1,022 | 1,001 | 1,006 | 109,100 | 1,006 |
| 2022-11-10 | 995 | 1,001 | 989 | 991 | 62,200 | 991 |
| 2022-11-09 | 1,002 | 1,023 | 997 | 999 | 78,400 | 999 |
| 2022-11-08 | 1,000 | 1,013 | 989 | 1,002 | 70,700 | 1,002 |
| 2022-11-07 | 1,010 | 1,021 | 985 | 1,005 | 146,600 | 1,005 |
| 2022-11-04 | 1,005 | 1,040 | 1,000 | 1,008 | 304,500 | 1,008 |
| 2022-11-02 | 1,100 | 1,149 | 1,070 | 1,139 | 398,600 | 1,139 |
| 2022-11-01 | 1,061 | 1,089 | 1,050 | 1,078 | 194,000 | 1,078 |
| 2022-10-31 | 1,031 | 1,081 | 1,018 | 1,071 | 290,300 | 1,071 |
| 2022-10-28 | 978 | 991 | 966 | 986 | 50,300 | 986 |
| 2022-10-27 | 991 | 1,007 | 981 | 993 | 97,200 | 993 |
| 2022-10-26 | 1,013 | 1,023 | 987 | 995 | 129,700 | 995 |
| 2022-10-25 | 1,015 | 1,025 | 986 | 1,003 | 93,700 | 1,003 |
| 2022-10-24 | 977 | 991 | 972 | 989 | 35,300 | 989 |
| 2022-10-21 | 966 | 977 | 962 | 962 | 20,700 | 962 |
| 2022-10-20 | 972 | 973 | 954 | 971 | 18,400 | 971 |
| 2022-10-19 | 978 | 980 | 962 | 962 | 27,700 | 962 |
| 2022-10-18 | 961 | 976 | 952 | 965 | 24,800 | 965 |
| 2022-10-17 | 941 | 957 | 919 | 948 | 16,800 | 948 |
| 2022-10-14 | 919 | 944 | 919 | 941 | 27,700 | 941 |
| 2022-10-13 | 916 | 922 | 908 | 908 | 26,500 | 908 |
| 2022-10-12 | 915 | 932 | 914 | 925 | 37,500 | 925 |
| 2022-10-11 | 935 | 936 | 915 | 915 | 35,600 | 915 |
| 2022-10-07 | 940 | 954 | 932 | 950 | 32,600 | 950 |
| 2022-10-06 | 957 | 969 | 948 | 948 | 37,000 | 948 |
| 2022-10-05 | 960 | 975 | 948 | 959 | 25,500 | 959 |
| 2022-10-04 | 941 | 960 | 941 | 958 | 34,700 | 958 |
| 2022-10-03 | 905 | 940 | 894 | 928 | 46,000 | 928 |
| 2022-09-30 | 915 | 915 | 895 | 906 | 48,100 | 906 |
| 2022-09-29 | 930 | 935 | 909 | 915 | 56,700 | 915 |
| 2022-09-28 | 924 | 941 | 907 | 915 | 37,300 | 915 |
| 2022-09-27 | 918 | 950 | 918 | 930 | 19,300 | 930 |
| 2022-09-26 | 931 | 932 | 917 | 918 | 52,200 | 918 |
| 2022-09-22 | 930 | 954 | 922 | 952 | 31,700 | 952 |
| 2022-09-21 | 945 | 947 | 928 | 937 | 43,900 | 937 |
| 2022-09-20 | 958 | 969 | 944 | 944 | 49,600 | 944 |
| 2022-09-16 | 961 | 963 | 944 | 959 | 54,300 | 959 |
| 2022-09-15 | 971 | 983 | 961 | 961 | 37,500 | 961 |
| 2022-09-14 | 978 | 985 | 968 | 971 | 48,500 | 971 |
| 2022-09-13 | 1,000 | 1,012 | 990 | 992 | 39,200 | 992 |
| 2022-09-12 | 985 | 1,009 | 983 | 1,000 | 37,900 | 1,000 |
| 2022-09-09 | 972 | 980 | 970 | 974 | 33,000 | 974 |
| 2022-09-08 | 981 | 988 | 970 | 970 | 32,600 | 970 |
| 2022-09-07 | 987 | 988 | 969 | 971 | 62,100 | 971 |
| 2022-09-06 | 1,000 | 1,012 | 986 | 987 | 49,200 | 987 |
| 2022-09-05 | 992 | 1,000 | 982 | 1,000 | 36,800 | 1,000 |
| 2022-09-02 | 1,012 | 1,021 | 990 | 992 | 73,000 | 992 |
| 2022-09-01 | 1,012 | 1,016 | 1,005 | 1,009 | 48,100 | 1,009 |
| 2022-08-31 | 1,018 | 1,025 | 1,015 | 1,021 | 40,900 | 1,021 |
| 2022-08-30 | 1,039 | 1,039 | 1,017 | 1,026 | 42,200 | 1,026 |
| 2022-08-29 | 1,023 | 1,028 | 1,008 | 1,023 | 97,900 | 1,023 |
| 2022-08-26 | 1,069 | 1,076 | 1,043 | 1,048 | 93,100 | 1,048 |
| 2022-08-25 | 1,052 | 1,061 | 1,038 | 1,061 | 69,600 | 1,061 |
| 2022-08-24 | 1,051 | 1,066 | 1,048 | 1,056 | 41,900 | 1,056 |
| 2022-08-23 | 1,051 | 1,068 | 1,048 | 1,048 | 49,400 | 1,048 |
| 2022-08-22 | 1,063 | 1,065 | 1,050 | 1,061 | 77,500 | 1,061 |
| 2022-08-19 | 1,084 | 1,091 | 1,077 | 1,082 | 47,900 | 1,082 |
| 2022-08-18 | 1,099 | 1,099 | 1,057 | 1,089 | 94,200 | 1,089 |
| 2022-08-17 | 1,123 | 1,123 | 1,087 | 1,100 | 98,400 | 1,100 |
| 2022-08-16 | 1,103 | 1,121 | 1,095 | 1,109 | 54,700 | 1,109 |
| 2022-08-15 | 1,096 | 1,115 | 1,096 | 1,102 | 74,300 | 1,102 |
| 2022-08-12 | 1,095 | 1,116 | 1,092 | 1,102 | 96,100 | 1,102 |
| 2022-08-10 | 1,118 | 1,123 | 1,100 | 1,103 | 94,800 | 1,103 |
| 2022-08-09 | 1,155 | 1,161 | 1,122 | 1,130 | 132,200 | 1,130 |
| 2022-08-08 | 1,146 | 1,209 | 1,146 | 1,175 | 276,100 | 1,175 |
| 2022-08-05 | 1,160 | 1,175 | 1,114 | 1,133 | 262,900 | 1,133 |
| 2022-08-04 | 1,189 | 1,199 | 1,176 | 1,198 | 184,100 | 1,198 |
| 2022-08-03 | 1,164 | 1,181 | 1,144 | 1,178 | 111,700 | 1,178 |
| 2022-08-02 | 1,152 | 1,171 | 1,150 | 1,164 | 61,900 | 1,164 |
| 2022-08-01 | 1,162 | 1,173 | 1,144 | 1,158 | 89,700 | 1,158 |
| 2022-07-29 | 1,201 | 1,203 | 1,157 | 1,170 | 118,600 | 1,170 |
| 2022-07-28 | 1,239 | 1,254 | 1,192 | 1,202 | 147,600 | 1,202 |
| 2022-07-27 | 1,161 | 1,228 | 1,150 | 1,223 | 206,900 | 1,223 |
| 2022-07-26 | 1,155 | 1,182 | 1,143 | 1,174 | 101,800 | 1,174 |
| 2022-07-25 | 1,177 | 1,209 | 1,155 | 1,165 | 259,100 | 1,165 |
| 2022-07-22 | 1,218 | 1,219 | 1,156 | 1,170 | 178,400 | 1,170 |
| 2022-07-21 | 1,218 | 1,249 | 1,180 | 1,202 | 435,700 | 1,202 |
| 2022-07-20 | 1,349 | 1,350 | 1,185 | 1,234 | 1,372,200 | 1,234 |
| 2022-07-19 | 1,111 | 1,128 | 1,077 | 1,121 | 177,000 | 1,121 |
| 2022-07-15 | 1,040 | 1,097 | 1,036 | 1,097 | 208,100 | 1,097 |
| 2022-07-14 | 1,031 | 1,059 | 1,021 | 1,032 | 136,200 | 1,032 |
| 2022-07-13 | 1,092 | 1,092 | 1,015 | 1,037 | 275,800 | 1,037 |
| 2022-07-12 | 1,124 | 1,124 | 1,079 | 1,104 | 142,200 | 1,104 |
| 2022-07-11 | 1,155 | 1,156 | 1,112 | 1,135 | 172,500 | 1,135 |
| 2022-07-08 | 1,100 | 1,178 | 1,081 | 1,125 | 527,600 | 1,125 |
| 2022-07-07 | 1,166 | 1,233 | 1,075 | 1,075 | 1,313,500 | 1,075 |
| 2022-07-06 | 1,090 | 1,103 | 1,055 | 1,091 | 184,900 | 1,091 |
| 2022-07-05 | 1,130 | 1,166 | 1,069 | 1,090 | 402,100 | 1,090 |
| 2022-07-04 | 1,103 | 1,199 | 1,075 | 1,172 | 535,900 | 1,172 |
| 2022-07-01 | 1,212 | 1,253 | 1,088 | 1,130 | 920,500 | 1,130 |
| 2022-06-30 | 1,381 | 1,393 | 1,281 | 1,288 | 674,000 | 1,288 |
| 2022-06-29 | 1,332 | 1,417 | 1,288 | 1,397 | 1,070,800 | 1,397 |
| 2022-06-28 | 1,366 | 1,485 | 1,315 | 1,360 | 2,469,700 | 1,360 |
| 2022-06-27 | 1,070 | 1,344 | 1,060 | 1,306 | 3,688,500 | 1,306 |
| 2022-06-24 | 1,196 | 1,210 | 1,035 | 1,044 | 1,905,700 | 1,044 |
| 2022-06-23 | 1,046 | 1,046 | 1,046 | 1,046 | 38,200 | 1,046 |
| 2022-06-22 | 752 | 896 | 752 | 896 | 1,139,900 | 896 |
| 2022-06-21 | 742 | 757 | 739 | 746 | 26,300 | 746 |
| 2022-06-20 | 759 | 759 | 724 | 739 | 61,800 | 739 |
| 2022-06-17 | 751 | 756 | 733 | 756 | 64,900 | 756 |
| 2022-06-16 | 782 | 786 | 764 | 766 | 28,900 | 766 |
| 2022-06-15 | 786 | 790 | 762 | 767 | 30,000 | 767 |
| 2022-06-14 | 789 | 789 | 766 | 786 | 42,900 | 786 |
| 2022-06-13 | 814 | 814 | 794 | 795 | 55,900 | 795 |
| 2022-06-10 | 833 | 833 | 819 | 828 | 36,100 | 828 |
| 2022-06-09 | 829 | 845 | 817 | 834 | 59,200 | 834 |
| 2022-06-08 | 859 | 868 | 830 | 832 | 153,100 | 832 |
| 2022-06-07 | 835 | 857 | 812 | 830 | 222,900 | 830 |
| 2022-06-06 | 752 | 818 | 752 | 806 | 121,800 | 806 |
| 2022-06-03 | 761 | 765 | 751 | 758 | 34,300 | 758 |
| 2022-06-02 | 764 | 765 | 754 | 757 | 22,000 | 757 |
| 2022-06-01 | 764 | 770 | 752 | 770 | 20,600 | 770 |
| 2022-05-31 | 770 | 771 | 754 | 760 | 20,200 | 760 |
| 2022-05-30 | 778 | 778 | 767 | 774 | 18,000 | 774 |
| 2022-05-27 | 760 | 772 | 758 | 761 | 24,300 | 761 |
| 2022-05-26 | 757 | 766 | 751 | 760 | 27,100 | 760 |
| 2022-05-25 | 765 | 773 | 750 | 757 | 22,500 | 757 |
| 2022-05-24 | 783 | 783 | 757 | 759 | 31,500 | 759 |
| 2022-05-23 | 776 | 783 | 772 | 782 | 22,000 | 782 |
| 2022-05-20 | 755 | 776 | 755 | 768 | 18,300 | 768 |
| 2022-05-19 | 755 | 765 | 744 | 762 | 19,100 | 762 |
| 2022-05-18 | 764 | 770 | 753 | 770 | 23,000 | 770 |
| 2022-05-17 | 762 | 763 | 749 | 752 | 36,000 | 752 |
| 2022-05-16 | 775 | 775 | 745 | 764 | 43,200 | 764 |
| 2022-05-13 | 750 | 765 | 750 | 760 | 15,600 | 760 |
| 2022-05-12 | 772 | 772 | 743 | 747 | 44,100 | 747 |
| 2022-05-11 | 776 | 790 | 768 | 775 | 91,300 | 775 |
| 2022-05-10 | 730 | 746 | 713 | 746 | 38,500 | 746 |
| 2022-05-09 | 755 | 757 | 733 | 733 | 37,300 | 733 |
| 2022-05-06 | 764 | 764 | 749 | 755 | 22,300 | 755 |
| 2022-05-02 | 753 | 759 | 741 | 752 | 26,700 | 752 |
| 2022-04-28 | 747 | 775 | 742 | 753 | 100,400 | 753 |
| 2022-04-27 | 750 | 754 | 736 | 747 | 19,300 | 747 |
| 2022-04-26 | 753 | 772 | 746 | 756 | 51,000 | 756 |
| 2022-04-25 | 757 | 762 | 739 | 744 | 31,500 | 744 |
| 2022-04-22 | 774 | 778 | 760 | 765 | 44,600 | 765 |
| 2022-04-21 | 776 | 785 | 769 | 774 | 26,200 | 774 |
| 2022-04-20 | 776 | 794 | 771 | 779 | 45,900 | 779 |
| 2022-04-19 | 774 | 778 | 767 | 771 | 13,500 | 771 |
| 2022-04-18 | 782 | 788 | 756 | 763 | 26,000 | 763 |
| 2022-04-15 | 785 | 785 | 773 | 781 | 12,100 | 781 |
| 2022-04-14 | 793 | 804 | 782 | 791 | 14,500 | 791 |
| 2022-04-13 | 773 | 789 | 773 | 778 | 15,200 | 778 |
| 2022-04-12 | 775 | 787 | 766 | 769 | 19,400 | 769 |
| 2022-04-11 | 799 | 799 | 774 | 779 | 28,800 | 779 |
| 2022-04-08 | 804 | 810 | 786 | 798 | 21,400 | 798 |
| 2022-04-07 | 815 | 818 | 800 | 803 | 28,700 | 803 |
| 2022-04-06 | 829 | 833 | 816 | 826 | 16,700 | 826 |
| 2022-04-05 | 831 | 844 | 826 | 829 | 32,600 | 829 |
| 2022-04-04 | 832 | 832 | 813 | 831 | 17,500 | 831 |
| 2022-04-01 | 841 | 841 | 820 | 832 | 18,300 | 832 |
| 2022-03-31 | 842 | 853 | 841 | 844 | 16,300 | 844 |
| 2022-03-30 | 840 | 846 | 823 | 843 | 46,200 | 843 |
| 2022-03-29 | 817 | 831 | 813 | 826 | 20,100 | 826 |
| 2022-03-28 | 851 | 851 | 816 | 816 | 19,200 | 816 |
| 2022-03-25 | 856 | 865 | 835 | 848 | 26,600 | 848 |
| 2022-03-24 | 833 | 855 | 830 | 855 | 24,500 | 855 |
| 2022-03-23 | 833 | 852 | 833 | 836 | 26,300 | 836 |
| 2022-03-22 | 847 | 847 | 812 | 833 | 51,200 | 833 |
| 2022-03-18 | 810 | 856 | 808 | 832 | 50,000 | 832 |
| 2022-03-17 | 795 | 817 | 795 | 806 | 31,500 | 806 |
| 2022-03-16 | 783 | 795 | 776 | 792 | 31,300 | 792 |
| 2022-03-15 | 774 | 785 | 765 | 783 | 25,900 | 783 |
| 2022-03-14 | 782 | 802 | 770 | 776 | 43,000 | 776 |
| 2022-03-11 | 785 | 795 | 770 | 780 | 40,900 | 780 |
| 2022-03-10 | 777 | 800 | 777 | 800 | 30,200 | 800 |
| 2022-03-09 | 732 | 768 | 732 | 759 | 66,300 | 759 |
| 2022-03-08 | 738 | 769 | 731 | 743 | 55,000 | 743 |
| 2022-03-07 | 752 | 771 | 739 | 743 | 94,500 | 743 |
| 2022-03-04 | 811 | 811 | 789 | 790 | 44,500 | 790 |
| 2022-03-03 | 820 | 840 | 805 | 811 | 35,400 | 811 |
| 2022-03-02 | 818 | 825 | 810 | 821 | 17,600 | 821 |
| 2022-03-01 | 832 | 846 | 829 | 834 | 25,100 | 834 |
| 2022-02-28 | 815 | 840 | 810 | 832 | 47,900 | 832 |
| 2022-02-25 | 777 | 814 | 771 | 805 | 49,900 | 805 |
| 2022-02-24 | 780 | 784 | 759 | 773 | 40,700 | 773 |
| 2022-02-22 | 795 | 796 | 773 | 786 | 39,400 | 786 |
| 2022-02-21 | 812 | 817 | 793 | 800 | 30,400 | 800 |
| 2022-02-18 | 821 | 827 | 811 | 822 | 20,500 | 822 |
| 2022-02-17 | 828 | 840 | 815 | 834 | 25,600 | 834 |
| 2022-02-16 | 833 | 854 | 827 | 828 | 19,900 | 828 |
| 2022-02-15 | 836 | 838 | 808 | 816 | 25,000 | 816 |
| 2022-02-14 | 864 | 864 | 830 | 836 | 48,300 | 836 |
| 2022-02-10 | 875 | 896 | 859 | 867 | 28,600 | 867 |
| 2022-02-09 | 843 | 893 | 843 | 878 | 56,400 | 878 |
| 2022-02-08 | 848 | 865 | 832 | 832 | 116,000 | 832 |
| 2022-02-07 | 929 | 929 | 894 | 896 | 107,400 | 896 |
| 2022-02-04 | 900 | 915 | 889 | 904 | 35,800 | 904 |
| 2022-02-03 | 959 | 959 | 902 | 905 | 45,500 | 905 |
| 2022-02-02 | 915 | 940 | 915 | 940 | 31,000 | 940 |
| 2022-02-01 | 938 | 959 | 904 | 905 | 42,800 | 905 |
| 2022-01-31 | 898 | 927 | 878 | 918 | 32,300 | 918 |
| 2022-01-28 | 879 | 904 | 870 | 900 | 34,600 | 900 |
| 2022-01-27 | 931 | 938 | 871 | 879 | 72,500 | 879 |
| 2022-01-26 | 907 | 935 | 907 | 930 | 20,500 | 930 |
| 2022-01-25 | 950 | 959 | 905 | 914 | 59,700 | 914 |
| 2022-01-24 | 936 | 964 | 935 | 955 | 31,100 | 955 |
| 2022-01-21 | 974 | 974 | 926 | 954 | 63,100 | 954 |
| 2022-01-20 | 972 | 989 | 953 | 974 | 55,700 | 974 |
| 2022-01-19 | 999 | 1,012 | 962 | 979 | 89,600 | 979 |
| 2022-01-18 | 1,039 | 1,054 | 1,003 | 1,026 | 50,100 | 1,026 |
| 2022-01-17 | 1,079 | 1,108 | 1,031 | 1,041 | 45,900 | 1,041 |
| 2022-01-14 | 1,080 | 1,082 | 1,057 | 1,079 | 35,200 | 1,079 |
| 2022-01-13 | 1,108 | 1,108 | 1,071 | 1,086 | 40,200 | 1,086 |
| 2022-01-12 | 1,089 | 1,121 | 1,079 | 1,104 | 40,400 | 1,104 |
| 2022-01-11 | 1,073 | 1,094 | 1,054 | 1,079 | 89,600 | 1,079 |
| 2022-01-07 | 1,150 | 1,166 | 1,082 | 1,103 | 105,800 | 1,103 |
| 2022-01-06 | 1,155 | 1,179 | 1,140 | 1,162 | 71,600 | 1,162 |
| 2022-01-05 | 1,189 | 1,210 | 1,144 | 1,185 | 93,500 | 1,185 |
| 2022-01-04 | 1,180 | 1,229 | 1,164 | 1,219 | 153,800 | 1,219 |
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
