ザインエレクトロニクス(6769)の株価時系列情報
ザインエレクトロニクス(6769)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 390,000 | 395,000 | 387,000 | 389,000 | 431 |
| 2003/12/29 | 374,000 | 386,000 | 374,000 | 386,000 | 523 |
| 2003/12/26 | 359,000 | 375,000 | 358,000 | 372,000 | 747 |
| 2003/12/25 | 327,000 | 365,000 | 327,000 | 355,000 | 817 |
| 2003/12/24 | 320,000 | 327,000 | 320,000 | 327,000 | 345 |
| 2003/12/22 | 322,000 | 325,000 | 319,000 | 320,000 | 303 |
| 2003/12/19 | 321,000 | 331,000 | 320,000 | 321,000 | 497 |
| 2003/12/18 | 319,000 | 321,000 | 317,000 | 319,000 | 186 |
| 2003/12/17 | 339,000 | 339,000 | 316,000 | 319,000 | 268 |
| 2003/12/16 | 333,000 | 335,000 | 320,000 | 324,000 | 351 |
| 2003/12/15 | 331,000 | 343,000 | 330,000 | 340,000 | 453 |
| 2003/12/12 | 312,000 | 335,000 | 305,000 | 329,000 | 914 |
| 2003/12/11 | 339,000 | 340,000 | 306,000 | 308,000 | 721 |
| 2003/12/10 | 341,000 | 342,000 | 320,000 | 331,000 | 382 |
| 2003/12/09 | 356,000 | 361,000 | 345,000 | 349,000 | 327 |
| 2003/12/08 | 374,000 | 375,000 | 354,000 | 355,000 | 356 |
| 2003/12/05 | 381,000 | 382,000 | 371,000 | 374,000 | 131 |
| 2003/12/04 | 375,000 | 389,000 | 375,000 | 380,000 | 473 |
| 2003/12/03 | 367,000 | 378,000 | 367,000 | 376,000 | 164 |
| 2003/12/02 | 380,000 | 385,000 | 365,000 | 365,000 | 575 |
| 2003/12/01 | 379,000 | 382,000 | 366,000 | 376,000 | 363 |
| 2003/11/28 | 386,000 | 387,000 | 368,000 | 380,000 | 299 |
| 2003/11/27 | 379,000 | 388,000 | 375,000 | 386,000 | 457 |
| 2003/11/26 | 359,000 | 378,000 | 355,000 | 373,000 | 723 |
| 2003/11/25 | 365,000 | 366,000 | 355,000 | 359,000 | 307 |
| 2003/11/21 | 341,000 | 352,000 | 335,000 | 346,000 | 327 |
| 2003/11/20 | 346,000 | 358,000 | 342,000 | 353,000 | 613 |
| 2003/11/19 | 359,000 | 360,000 | 340,000 | 342,000 | 372 |
| 2003/11/18 | 367,000 | 369,000 | 340,000 | 368,000 | 642 |
| 2003/11/17 | 400,000 | 401,000 | 366,000 | 370,000 | 729 |
| 2003/11/14 | 410,000 | 418,000 | 405,000 | 417,000 | 429 |
| 2003/11/13 | 415,000 | 420,000 | 405,000 | 409,000 | 437 |
| 2003/11/12 | 400,000 | 408,000 | 398,000 | 408,000 | 402 |
| 2003/11/11 | 411,000 | 412,000 | 380,000 | 402,000 | 999 |
| 2003/11/10 | 421,000 | 438,000 | 416,000 | 416,000 | 782 |
| 2003/11/07 | 412,000 | 438,000 | 410,000 | 431,000 | 967 |
| 2003/11/06 | 408,000 | 425,000 | 395,000 | 414,000 | 710 |
| 2003/11/05 | 426,000 | 427,000 | 408,000 | 410,000 | 683 |
| 2003/11/04 | 437,000 | 442,000 | 425,000 | 427,000 | 740 |
| 2003/10/31 | 435,000 | 436,000 | 424,000 | 436,000 | 941 |
| 2003/10/30 | 434,000 | 438,000 | 415,000 | 436,000 | 499 |
| 2003/10/29 | 435,000 | 445,000 | 431,000 | 434,000 | 1,067 |
| 2003/10/28 | 447,000 | 453,000 | 425,000 | 432,000 | 2,420 |
| 2003/10/27 | 389,000 | 426,000 | 385,000 | 420,000 | 723 |
| 2003/10/24 | 390,000 | 411,000 | 377,000 | 390,000 | 772 |
| 2003/10/23 | 414,000 | 415,000 | 376,000 | 381,000 | 1,078 |
| 2003/10/22 | 425,000 | 449,000 | 415,000 | 425,000 | 945 |
| 2003/10/21 | 441,000 | 458,000 | 404,000 | 425,000 | 2,364 |
| 2003/10/20 | 444,000 | 453,000 | 431,000 | 432,000 | 1,508 |
| 2003/10/17 | 420,000 | 444,000 | 420,000 | 444,000 | 2,490 |
| 2003/10/16 | 436,000 | 437,000 | 416,000 | 416,000 | 1,384 |
| 2003/10/15 | 433,000 | 440,000 | 412,000 | 437,000 | 2,180 |
| 2003/10/14 | 421,000 | 430,000 | 415,000 | 428,000 | 3,729 |
| 2003/10/10 | 399,000 | 416,000 | 393,000 | 414,000 | 4,454 |
| 2003/10/09 | 361,000 | 395,000 | 352,000 | 391,000 | 4,730 |
| 2003/10/08 | 374,000 | 382,000 | 360,000 | 360,000 | 2,892 |
| 2003/10/07 | 335,000 | 382,000 | 335,000 | 372,000 | 6,976 |
| 2003/10/06 | 330,000 | 333,000 | 325,000 | 329,000 | 543 |
| 2003/10/03 | 322,000 | 328,000 | 318,000 | 324,000 | 890 |
| 2003/10/02 | 329,000 | 337,000 | 319,000 | 323,000 | 869 |
| 2003/10/01 | 321,000 | 324,000 | 310,000 | 323,000 | 572 |
| 2003/09/30 | 319,000 | 327,000 | 319,000 | 324,000 | 551 |
| 2003/09/29 | 303,000 | 312,000 | 301,000 | 310,000 | 446 |
| 2003/09/26 | 299,000 | 303,000 | 294,000 | 301,000 | 802 |
| 2003/09/25 | 311,000 | 313,000 | 302,000 | 302,000 | 729 |
| 2003/09/24 | 319,000 | 323,000 | 314,000 | 315,000 | 352 |
| 2003/09/22 | 333,000 | 335,000 | 320,000 | 320,000 | 403 |
| 2003/09/19 | 340,000 | 352,000 | 332,000 | 332,000 | 1,565 |
| 2003/09/18 | 326,000 | 342,000 | 319,000 | 338,000 | 2,815 |
| 2003/09/17 | 311,000 | 331,000 | 310,000 | 326,000 | 1,542 |
| 2003/09/16 | 318,000 | 322,000 | 301,000 | 310,000 | 1,954 |
| 2003/09/12 | 320,000 | 320,000 | 315,000 | 318,000 | 268 |
| 2003/09/11 | 325,000 | 326,000 | 317,000 | 320,000 | 224 |
| 2003/09/10 | 329,000 | 331,000 | 319,000 | 325,000 | 302 |
| 2003/09/09 | 313,000 | 329,000 | 313,000 | 328,000 | 412 |
| 2003/09/08 | 319,000 | 320,000 | 305,000 | 314,000 | 394 |
| 2003/09/05 | 327,000 | 328,000 | 317,000 | 320,000 | 390 |
| 2003/09/04 | 334,000 | 336,000 | 318,000 | 324,000 | 554 |
| 2003/09/03 | 339,000 | 344,000 | 324,000 | 333,000 | 1,938 |
| 2003/09/02 | 323,000 | 343,000 | 323,000 | 336,000 | 2,370 |
| 2003/09/01 | 317,000 | 334,000 | 317,000 | 320,000 | 1,435 |
| 2003/08/29 | 316,000 | 323,000 | 313,000 | 317,000 | 808 |
| 2003/08/28 | 335,000 | 336,000 | 301,000 | 307,000 | 3,128 |
| 2003/08/27 | 341,000 | 360,000 | 335,000 | 336,000 | 4,005 |
| 2003/08/26 | 305,000 | 341,000 | 305,000 | 330,000 | 7,403 |
| 2003/08/25 | 299,000 | 301,000 | 292,000 | 292,000 | 256 |
| 2003/08/22 | 294,000 | 303,000 | 293,000 | 299,000 | 249 |
| 2003/08/21 | 294,000 | 295,000 | 290,000 | 292,000 | 200 |
| 2003/08/20 | 299,000 | 303,000 | 294,000 | 295,000 | 328 |
| 2003/08/19 | 297,000 | 304,000 | 296,000 | 299,000 | 541 |
| 2003/08/18 | 289,000 | 296,000 | 288,000 | 296,000 | 365 |
| 2003/08/15 | 303,000 | 309,000 | 289,000 | 289,000 | 650 |
| 2003/08/14 | 295,000 | 302,000 | 290,000 | 300,000 | 508 |
| 2003/08/13 | 290,000 | 297,000 | 287,000 | 296,000 | 703 |
| 2003/08/12 | 295,000 | 296,000 | 290,000 | 290,000 | 535 |
| 2003/08/11 | 310,000 | 310,000 | 282,000 | 292,000 | 422 |
| 2003/08/08 | 321,000 | 325,000 | 296,000 | 309,000 | 928 |
| 2003/08/07 | 324,000 | 329,000 | 311,000 | 315,000 | 516 |
| 2003/08/06 | 330,000 | 334,000 | 318,000 | 327,000 | 678 |
| 2003/08/05 | 340,000 | 354,000 | 327,000 | 346,000 | 2,021 |
| 2003/08/04 | 314,000 | 341,000 | 314,000 | 340,000 | 1,126 |
| 2003/08/01 | 318,000 | 320,000 | 304,000 | 314,000 | 610 |
| 2003/07/31 | 315,000 | 324,000 | 298,000 | 320,000 | 423 |
| 2003/07/30 | 341,000 | 342,000 | 308,000 | 315,000 | 2,132 |
| 2003/07/29 | 293,000 | 343,000 | 292,000 | 342,000 | 4,342 |
| 2003/07/28 | 276,000 | 285,000 | 271,000 | 272,000 | 226 |
| 2003/07/25 | 279,000 | 280,000 | 268,000 | 270,000 | 442 |
| 2003/07/24 | 291,000 | 293,000 | 279,000 | 280,000 | 273 |
| 2003/07/23 | 275,000 | 290,000 | 275,000 | 287,000 | 503 |
| 2003/07/22 | 275,000 | 276,000 | 265,000 | 275,000 | 168 |
| 2003/07/18 | 280,000 | 282,000 | 275,000 | 277,000 | 175 |
| 2003/07/17 | 299,000 | 300,000 | 285,000 | 286,000 | 165 |
| 2003/07/16 | 296,000 | 300,000 | 283,000 | 300,000 | 277 |
| 2003/07/15 | 283,000 | 290,000 | 273,000 | 290,000 | 761 |
| 2003/07/14 | 299,000 | 309,000 | 280,000 | 285,000 | 722 |
| 2003/07/11 | 300,000 | 305,000 | 290,000 | 299,000 | 606 |
| 2003/07/10 | 317,000 | 329,000 | 302,000 | 302,000 | 1,359 |
| 2003/07/09 | 304,000 | 318,000 | 295,000 | 316,000 | 2,150 |
| 2003/07/08 | 264,000 | 305,000 | 264,000 | 299,000 | 1,888 |
| 2003/07/07 | 260,000 | 266,000 | 256,000 | 263,000 | 143 |
| 2003/07/04 | 265,000 | 274,000 | 235,000 | 265,000 | 504 |
| 2003/07/03 | 290,000 | 298,000 | 265,000 | 265,000 | 567 |
| 2003/07/02 | 279,000 | 295,000 | 279,000 | 288,000 | 1,882 |
| 2003/07/01 | 248,000 | 277,000 | 247,000 | 276,000 | 2,978 |
| 2003/06/30 | 242,000 | 254,000 | 230,000 | 250,000 | 871 |
| 2003/06/27 | 226,000 | 255,000 | 221,000 | 250,000 | 1,528 |
| 2003/06/26 | 224,000 | 229,000 | 220,000 | 228,000 | 481 |
| 2003/06/25 | 220,000 | 225,000 | 220,000 | 222,000 | 457 |
| 2003/06/24 | 229,000 | 230,000 | 218,000 | 224,000 | 323 |
| 2003/06/23 | 235,000 | 236,000 | 228,000 | 230,000 | 130 |
| 2003/06/20 | 230,000 | 236,000 | 218,000 | 234,000 | 267 |
| 2003/06/19 | 250,000 | 252,000 | 233,000 | 234,000 | 168 |
| 2003/06/18 | 254,000 | 258,000 | 245,000 | 250,000 | 389 |
| 2003/06/17 | 247,000 | 255,000 | 245,000 | 253,000 | 663 |
| 2003/06/16 | 242,000 | 254,000 | 240,000 | 246,000 | 356 |
| 2003/06/13 | 239,000 | 254,000 | 239,000 | 251,000 | 1,325 |
| 2003/06/12 | 224,000 | 240,000 | 224,000 | 239,000 | 549 |
| 2003/06/11 | 224,000 | 228,000 | 222,000 | 224,000 | 125 |
| 2003/06/10 | 229,000 | 230,000 | 220,000 | 225,000 | 241 |
| 2003/06/09 | 231,000 | 233,000 | 227,000 | 229,000 | 177 |
| 2003/06/06 | 231,000 | 235,000 | 229,000 | 233,000 | 473 |
| 2003/06/05 | 234,000 | 245,000 | 227,000 | 230,000 | 379 |
| 2003/06/04 | 231,000 | 234,000 | 225,000 | 231,000 | 408 |
| 2003/06/03 | 245,000 | 247,000 | 230,000 | 236,000 | 221 |
| 2003/06/02 | 253,000 | 256,000 | 246,000 | 250,000 | 630 |
| 2003/05/30 | 242,000 | 254,000 | 242,000 | 251,000 | 931 |
| 2003/05/29 | 244,000 | 259,000 | 238,000 | 242,000 | 1,868 |
| 2003/05/28 | 210,000 | 244,000 | 210,000 | 242,000 | 2,024 |
| 2003/05/27 | 198,000 | 217,000 | 198,000 | 209,000 | 541 |
| 2003/05/26 | 217,000 | 219,000 | 197,000 | 198,000 | 522 |
| 2003/05/23 | 218,000 | 222,000 | 214,000 | 217,000 | 323 |
| 2003/05/22 | 219,000 | 224,000 | 215,000 | 216,000 | 174 |
| 2003/05/21 | 231,000 | 239,000 | 214,000 | 220,000 | 390 |
| 2003/05/20 | 206,000 | 233,000 | 195,000 | 230,000 | 668 |
| 2003/05/19 | 234,000 | 235,000 | 200,000 | 210,000 | 946 |
| 2003/05/16 | 245,000 | 246,000 | 234,000 | 235,000 | 379 |
| 2003/05/15 | 257,000 | 258,000 | 243,000 | 245,000 | 409 |
| 2003/05/14 | 260,000 | 262,000 | 255,000 | 258,000 | 369 |
| 2003/05/13 | 249,000 | 264,000 | 249,000 | 262,000 | 887 |
| 2003/05/12 | 242,000 | 250,000 | 242,000 | 248,000 | 373 |
| 2003/05/09 | 256,000 | 259,000 | 239,000 | 240,000 | 598 |
| 2003/05/08 | 267,000 | 269,000 | 257,000 | 259,000 | 472 |
| 2003/05/07 | 275,000 | 284,000 | 266,000 | 269,000 | 758 |
| 2003/05/06 | 269,000 | 276,000 | 263,000 | 276,000 | 714 |
| 2003/05/02 | 267,000 | 271,000 | 263,000 | 271,000 | 641 |
| 2003/05/01 | 275,000 | 277,000 | 265,000 | 270,000 | 446 |
| 2003/04/30 | 281,000 | 284,000 | 272,000 | 277,000 | 804 |
| 2003/04/28 | 251,000 | 285,000 | 247,000 | 279,000 | 2,126 |
| 2003/04/25 | 260,000 | 262,000 | 249,000 | 254,000 | 657 |
| 2003/04/24 | 248,000 | 270,000 | 248,000 | 267,000 | 2,204 |
| 2003/04/23 | 265,000 | 267,000 | 246,000 | 248,000 | 720 |
| 2003/04/22 | 274,000 | 278,000 | 263,000 | 266,000 | 2,193 |
| 2003/04/21 | 250,000 | 260,000 | 250,000 | 257,000 | 1,865 |
| 2003/04/18 | 251,000 | 264,000 | 229,000 | 247,000 | 3,743 |
| 2003/04/17 | 238,000 | 253,000 | 238,000 | 250,000 | 4,654 |
| 2003/04/16 | 187,000 | 232,000 | 185,000 | 228,000 | 5,730 |
| 2003/04/15 | 185,000 | 188,000 | 182,000 | 184,000 | 1,451 |
| 2003/04/14 | 171,000 | 183,000 | 170,000 | 180,000 | 584 |
| 2003/04/11 | 170,000 | 180,000 | 162,000 | 170,000 | 1,694 |
| 2003/04/10 | 163,000 | 173,000 | 160,000 | 170,000 | 1,239 |
| 2003/04/09 | 186,000 | 195,000 | 166,000 | 175,000 | 1,809 |
| 2003/04/08 | 176,000 | 202,000 | 176,000 | 185,000 | 4,400 |
| 2003/04/07 | 140,000 | 174,000 | 139,000 | 174,000 | 6,472 |
| 2003/04/04 | 127,000 | 144,000 | 127,000 | 137,000 | 2,718 |
| 2003/04/03 | 126,000 | 129,000 | 124,000 | 126,000 | 942 |
| 2003/04/02 | 129,000 | 130,000 | 122,000 | 125,000 | 1,051 |
| 2003/04/01 | 125,000 | 134,000 | 124,000 | 128,000 | 1,330 |
| 2003/03/31 | 122,000 | 127,000 | 122,000 | 125,000 | 413 |
| 2003/03/28 | 130,000 | 131,000 | 120,000 | 121,000 | 1,162 |
| 2003/03/27 | 120,000 | 136,000 | 117,000 | 132,000 | 1,040 |
| 2003/03/26 | 116,000 | 121,000 | 116,000 | 119,000 | 144 |
| 2003/03/25 | 119,000 | 120,000 | 113,000 | 114,000 | 916 |
| 2003/03/24 | 120,000 | 126,000 | 119,000 | 120,000 | 1,094 |
| 2003/03/20 | 120,000 | 120,000 | 115,000 | 119,000 | 390 |
| 2003/03/19 | 119,000 | 120,000 | 115,000 | 119,000 | 332 |
| 2003/03/18 | 120,000 | 126,000 | 117,000 | 118,000 | 566 |
| 2003/03/17 | 122,000 | 124,000 | 114,000 | 116,000 | 433 |
| 2003/03/14 | 123,000 | 125,000 | 120,000 | 122,000 | 2,162 |
| 2003/03/13 | 121,000 | 122,000 | 115,000 | 119,000 | 635 |
| 2003/03/12 | 116,000 | 126,000 | 116,000 | 120,000 | 596 |
| 2003/03/11 | 120,000 | 125,000 | 112,000 | 114,000 | 704 |
| 2003/03/10 | 146,000 | 146,000 | 127,000 | 129,000 | 479 |
| 2003/03/07 | 154,000 | 155,000 | 145,000 | 148,000 | 349 |
| 2003/03/06 | 154,000 | 157,000 | 152,000 | 154,000 | 270 |
| 2003/03/05 | 156,000 | 160,000 | 152,000 | 154,000 | 158 |
| 2003/03/04 | 160,000 | 162,000 | 152,000 | 156,000 | 383 |
| 2003/03/03 | 159,000 | 161,000 | 151,000 | 159,000 | 330 |
| 2003/02/28 | 159,000 | 166,000 | 158,000 | 159,000 | 260 |
| 2003/02/27 | 175,000 | 177,000 | 151,000 | 159,000 | 1,724 |
| 2003/02/26 | 158,000 | 180,000 | 158,000 | 176,000 | 1,053 |
| 2003/02/25 | 165,000 | 166,000 | 152,000 | 158,000 | 1,299 |
| 2003/02/24 | 180,000 | 182,000 | 169,000 | 171,000 | 596 |
| 2003/02/21 | 195,000 | 197,000 | 176,000 | 181,000 | 1,333 |
| 2003/02/20 | 217,000 | 218,000 | 198,000 | 202,000 | 876 |
| 2003/02/19 | 222,000 | 226,000 | 217,000 | 220,000 | 498 |
| 2003/02/18 | 219,000 | 225,000 | 215,000 | 219,000 | 249 |
| 2003/02/17 | 213,000 | 232,000 | 213,000 | 218,000 | 565 |
| 2003/02/14 | 223,000 | 233,000 | 215,000 | 216,000 | 385 |
| 2003/02/13 | 220,000 | 235,000 | 210,000 | 222,000 | 552 |
| 2003/02/12 | 226,000 | 232,000 | 207,000 | 221,000 | 680 |
| 2003/02/10 | 252,000 | 254,000 | 220,000 | 225,000 | 1,635 |
| 2003/02/07 | 290,000 | 299,000 | 250,000 | 252,000 | 4,283 |
| 2003/02/06 | 354,000 | 380,000 | 354,000 | 377,000 | 1,653 |
| 2003/02/05 | 310,000 | 349,000 | 308,000 | 342,000 | 684 |
| 2003/02/04 | 313,000 | 314,000 | 304,000 | 307,000 | 88 |
| 2003/02/03 | 313,000 | 319,000 | 310,000 | 311,000 | 106 |
| 2003/01/31 | 302,000 | 313,000 | 301,000 | 312,000 | 131 |
| 2003/01/30 | 309,000 | 310,000 | 299,000 | 300,000 | 139 |
| 2003/01/29 | 314,000 | 316,000 | 308,000 | 310,000 | 73 |
| 2003/01/28 | 320,000 | 324,000 | 305,000 | 310,000 | 127 |
| 2003/01/27 | 338,000 | 338,000 | 326,000 | 330,000 | 69 |
| 2003/01/24 | 347,000 | 350,000 | 338,000 | 340,000 | 284 |
| 2003/01/23 | 329,000 | 351,000 | 320,000 | 345,000 | 278 |
| 2003/01/22 | 333,000 | 334,000 | 318,000 | 325,000 | 184 |
| 2003/01/21 | 345,000 | 347,000 | 330,000 | 332,000 | 192 |
| 2003/01/20 | 348,000 | 355,000 | 340,000 | 345,000 | 369 |
| 2003/01/17 | 340,000 | 356,000 | 333,000 | 355,000 | 641 |
| 2003/01/16 | 340,000 | 345,000 | 328,000 | 341,000 | 643 |
| 2003/01/15 | 314,000 | 347,000 | 314,000 | 344,000 | 975 |
| 2003/01/14 | 300,000 | 305,000 | 297,000 | 303,000 | 117 |
| 2003/01/10 | 295,000 | 300,000 | 295,000 | 297,000 | 39 |
| 2003/01/09 | 309,000 | 310,000 | 295,000 | 295,000 | 145 |
| 2003/01/08 | 310,000 | 316,000 | 306,000 | 316,000 | 187 |
| 2003/01/07 | 311,000 | 319,000 | 309,000 | 309,000 | 486 |
| 2003/01/06 | 290,000 | 303,000 | 288,000 | 303,000 | 151 |