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 |
|---|---|---|---|---|---|
| 2004/12/30 | 387,000 | 389,000 | 381,000 | 384,000 | 379 |
| 2004/12/29 | 369,000 | 390,000 | 369,000 | 388,000 | 754 |
| 2004/12/28 | 361,000 | 368,000 | 360,000 | 366,000 | 154 |
| 2004/12/27 | 372,000 | 373,000 | 353,000 | 359,000 | 466 |
| 2004/12/24 | 344,000 | 373,000 | 344,000 | 373,000 | 1,215 |
| 2004/12/22 | 338,000 | 345,000 | 337,000 | 345,000 | 426 |
| 2004/12/21 | 342,000 | 343,000 | 337,000 | 340,000 | 369 |
| 2004/12/20 | 346,000 | 347,000 | 341,000 | 343,000 | 118 |
| 2004/12/17 | 348,000 | 350,000 | 341,000 | 347,000 | 275 |
| 2004/12/16 | 343,000 | 352,000 | 342,000 | 346,000 | 627 |
| 2004/12/15 | 341,000 | 348,000 | 331,000 | 345,000 | 605 |
| 2004/12/14 | 349,000 | 350,000 | 337,000 | 344,000 | 523 |
| 2004/12/13 | 342,000 | 350,000 | 342,000 | 350,000 | 946 |
| 2004/12/10 | 339,000 | 345,000 | 330,000 | 344,000 | 472 |
| 2004/12/09 | 322,000 | 340,000 | 321,000 | 339,000 | 809 |
| 2004/12/08 | 315,000 | 323,000 | 308,000 | 321,000 | 1,329 |
| 2004/12/07 | 330,000 | 331,000 | 318,000 | 320,000 | 1,287 |
| 2004/12/06 | 326,000 | 340,000 | 320,000 | 340,000 | 517 |
| 2004/12/03 | 340,000 | 343,000 | 319,000 | 320,000 | 677 |
| 2004/12/02 | 349,000 | 355,000 | 321,000 | 336,000 | 997 |
| 2004/12/01 | 369,000 | 370,000 | 348,000 | 349,000 | 798 |
| 2004/11/30 | 366,000 | 370,000 | 356,000 | 369,000 | 782 |
| 2004/11/29 | 368,000 | 371,000 | 365,000 | 367,000 | 722 |
| 2004/11/26 | 360,000 | 370,000 | 360,000 | 370,000 | 433 |
| 2004/11/25 | 353,000 | 362,000 | 353,000 | 360,000 | 653 |
| 2004/11/24 | 350,000 | 355,000 | 350,000 | 353,000 | 205 |
| 2004/11/22 | 346,000 | 353,000 | 337,000 | 350,000 | 196 |
| 2004/11/19 | 346,000 | 349,000 | 341,000 | 348,000 | 145 |
| 2004/11/18 | 357,000 | 361,000 | 341,000 | 344,000 | 449 |
| 2004/11/17 | 364,000 | 365,000 | 354,000 | 360,000 | 618 |
| 2004/11/16 | 382,000 | 383,000 | 363,000 | 371,000 | 507 |
| 2004/11/15 | 358,000 | 382,000 | 357,000 | 380,000 | 1,504 |
| 2004/11/12 | 339,000 | 355,000 | 330,000 | 355,000 | 782 |
| 2004/11/11 | 335,000 | 341,000 | 331,000 | 339,000 | 219 |
| 2004/11/10 | 333,000 | 338,000 | 325,000 | 335,000 | 159 |
| 2004/11/09 | 331,000 | 334,000 | 318,000 | 334,000 | 224 |
| 2004/11/08 | 331,000 | 335,000 | 331,000 | 331,000 | 134 |
| 2004/11/05 | 334,000 | 335,000 | 318,000 | 331,000 | 200 |
| 2004/11/04 | 338,000 | 342,000 | 332,000 | 335,000 | 465 |
| 2004/11/02 | 327,000 | 338,000 | 327,000 | 333,000 | 229 |
| 2004/11/01 | 320,000 | 328,000 | 318,000 | 327,000 | 190 |
| 2004/10/29 | 322,000 | 325,000 | 317,000 | 325,000 | 106 |
| 2004/10/28 | 319,000 | 329,000 | 315,000 | 329,000 | 176 |
| 2004/10/27 | 319,000 | 323,000 | 315,000 | 315,000 | 141 |
| 2004/10/26 | 315,000 | 322,000 | 313,000 | 320,000 | 168 |
| 2004/10/25 | 318,000 | 321,000 | 309,000 | 318,000 | 234 |
| 2004/10/22 | 318,000 | 324,000 | 316,000 | 324,000 | 219 |
| 2004/10/21 | 312,000 | 321,000 | 310,000 | 321,000 | 282 |
| 2004/10/20 | 342,000 | 343,000 | 308,000 | 316,000 | 1,419 |
| 2004/10/19 | 343,000 | 345,000 | 338,000 | 344,000 | 167 |
| 2004/10/18 | 346,000 | 349,000 | 344,000 | 344,000 | 96 |
| 2004/10/15 | 349,000 | 351,000 | 342,000 | 348,000 | 177 |
| 2004/10/14 | 360,000 | 361,000 | 349,000 | 352,000 | 200 |
| 2004/10/13 | 364,000 | 365,000 | 360,000 | 360,000 | 133 |
| 2004/10/12 | 366,000 | 367,000 | 364,000 | 366,000 | 89 |
| 2004/10/08 | 372,000 | 373,000 | 362,000 | 366,000 | 258 |
| 2004/10/07 | 370,000 | 374,000 | 368,000 | 372,000 | 245 |
| 2004/10/06 | 370,000 | 372,000 | 367,000 | 369,000 | 172 |
| 2004/10/05 | 379,000 | 380,000 | 368,000 | 376,000 | 344 |
| 2004/10/04 | 379,000 | 385,000 | 376,000 | 379,000 | 585 |
| 2004/10/01 | 370,000 | 376,000 | 368,000 | 376,000 | 230 |
| 2004/09/30 | 362,000 | 371,000 | 362,000 | 368,000 | 190 |
| 2004/09/29 | 361,000 | 363,000 | 358,000 | 363,000 | 234 |
| 2004/09/28 | 363,000 | 365,000 | 354,000 | 362,000 | 243 |
| 2004/09/27 | 368,000 | 370,000 | 361,000 | 364,000 | 139 |
| 2004/09/24 | 374,000 | 375,000 | 354,000 | 363,000 | 373 |
| 2004/09/22 | 374,000 | 377,000 | 350,000 | 362,000 | 831 |
| 2004/09/21 | 393,000 | 393,000 | 375,000 | 375,000 | 412 |
| 2004/09/17 | 397,000 | 398,000 | 391,000 | 394,000 | 186 |
| 2004/09/16 | 408,000 | 408,000 | 397,000 | 397,000 | 219 |
| 2004/09/15 | 415,000 | 420,000 | 405,000 | 409,000 | 255 |
| 2004/09/14 | 408,000 | 417,000 | 408,000 | 415,000 | 418 |
| 2004/09/13 | 404,000 | 411,000 | 404,000 | 409,000 | 170 |
| 2004/09/10 | 409,000 | 411,000 | 403,000 | 405,000 | 79 |
| 2004/09/09 | 409,000 | 415,000 | 408,000 | 410,000 | 68 |
| 2004/09/08 | 409,000 | 414,000 | 404,000 | 410,000 | 301 |
| 2004/09/07 | 423,000 | 423,000 | 405,000 | 410,000 | 790 |
| 2004/09/06 | 427,000 | 428,000 | 417,000 | 423,000 | 94 |
| 2004/09/03 | 434,000 | 435,000 | 424,000 | 432,000 | 316 |
| 2004/09/02 | 432,000 | 437,000 | 431,000 | 435,000 | 427 |
| 2004/09/01 | 409,000 | 434,000 | 409,000 | 429,000 | 931 |
| 2004/08/31 | 410,000 | 411,000 | 404,000 | 409,000 | 202 |
| 2004/08/30 | 403,000 | 421,000 | 402,000 | 410,000 | 605 |
| 2004/08/27 | 398,000 | 402,000 | 397,000 | 402,000 | 328 |
| 2004/08/26 | 400,000 | 406,000 | 396,000 | 397,000 | 891 |
| 2004/08/25 | 399,000 | 401,000 | 398,000 | 398,000 | 387 |
| 2004/08/24 | 402,000 | 403,000 | 397,000 | 400,000 | 531 |
| 2004/08/23 | 409,000 | 410,000 | 400,000 | 403,000 | 307 |
| 2004/08/20 | 399,000 | 403,000 | 396,000 | 400,000 | 479 |
| 2004/08/19 | 407,000 | 410,000 | 398,000 | 400,000 | 321 |
| 2004/08/18 | 409,000 | 413,000 | 407,000 | 408,000 | 125 |
| 2004/08/17 | 416,000 | 417,000 | 407,000 | 409,000 | 82 |
| 2004/08/16 | 420,000 | 420,000 | 401,000 | 415,000 | 220 |
| 2004/08/13 | 424,000 | 425,000 | 411,000 | 420,000 | 222 |
| 2004/08/12 | 427,000 | 431,000 | 420,000 | 429,000 | 228 |
| 2004/08/11 | 440,000 | 444,000 | 423,000 | 430,000 | 408 |
| 2004/08/10 | 424,000 | 442,000 | 422,000 | 433,000 | 318 |
| 2004/08/09 | 430,000 | 433,000 | 408,000 | 423,000 | 450 |
| 2004/08/06 | 405,000 | 448,000 | 400,000 | 444,000 | 518 |
| 2004/08/05 | 401,000 | 417,000 | 398,000 | 411,000 | 581 |
| 2004/08/04 | 420,000 | 421,000 | 386,000 | 399,000 | 537 |
| 2004/08/03 | 439,000 | 440,000 | 421,000 | 421,000 | 264 |
| 2004/08/02 | 443,000 | 444,000 | 437,000 | 440,000 | 260 |
| 2004/07/30 | 435,000 | 442,000 | 435,000 | 440,000 | 959 |
| 2004/07/29 | 440,000 | 442,000 | 426,000 | 427,000 | 299 |
| 2004/07/28 | 448,000 | 452,000 | 435,000 | 435,000 | 999 |
| 2004/07/27 | 451,000 | 456,000 | 421,000 | 425,000 | 487 |
| 2004/07/26 | 455,000 | 456,000 | 442,000 | 444,000 | 220 |
| 2004/07/23 | 470,000 | 471,000 | 460,000 | 461,000 | 107 |
| 2004/07/22 | 463,000 | 473,000 | 447,000 | 470,000 | 267 |
| 2004/07/21 | 470,000 | 483,000 | 468,000 | 468,000 | 472 |
| 2004/07/20 | 495,000 | 497,000 | 466,000 | 468,000 | 521 |
| 2004/07/16 | 486,000 | 509,000 | 481,000 | 497,000 | 341 |
| 2004/07/15 | 503,000 | 511,000 | 491,000 | 499,000 | 345 |
| 2004/07/14 | 520,000 | 521,000 | 508,000 | 521,000 | 594 |
| 2004/07/13 | 523,000 | 524,000 | 519,000 | 520,000 | 374 |
| 2004/07/12 | 520,000 | 524,000 | 519,000 | 522,000 | 165 |
| 2004/07/09 | 524,000 | 533,000 | 519,000 | 520,000 | 232 |
| 2004/07/08 | 520,000 | 527,000 | 514,000 | 525,000 | 323 |
| 2004/07/07 | 504,000 | 527,000 | 495,000 | 521,000 | 1,439 |
| 2004/07/06 | 564,000 | 565,000 | 515,000 | 520,000 | 1,281 |
| 2004/07/05 | 557,000 | 571,000 | 546,000 | 565,000 | 3,137 |
| 2004/07/02 | 519,000 | 567,000 | 518,000 | 561,000 | 3,603 |
| 2004/07/01 | 526,000 | 527,000 | 517,000 | 524,000 | 484 |
| 2004/06/30 | 532,000 | 533,000 | 522,000 | 527,000 | 389 |
| 2004/06/29 | 534,000 | 545,000 | 515,000 | 535,000 | 839 |
| 2004/06/28 | 513,000 | 538,000 | 513,000 | 535,000 | 738 |
| 2004/06/25 | 516,000 | 518,000 | 508,000 | 513,000 | 168 |
| 2004/06/24 | 517,000 | 525,000 | 509,000 | 515,000 | 324 |
| 2004/06/23 | 530,000 | 535,000 | 516,000 | 517,000 | 885 |
| 2004/06/22 | 499,000 | 538,000 | 497,000 | 536,000 | 2,166 |
| 2004/06/21 | 503,000 | 504,000 | 496,000 | 499,000 | 264 |
| 2004/06/18 | 498,000 | 505,000 | 493,000 | 505,000 | 972 |
| 2004/06/17 | 504,000 | 505,000 | 489,000 | 498,000 | 1,201 |
| 2004/06/16 | 504,000 | 508,000 | 500,000 | 504,000 | 479 |
| 2004/06/15 | 505,000 | 507,000 | 504,000 | 505,000 | 341 |
| 2004/06/14 | 505,000 | 513,000 | 504,000 | 510,000 | 446 |
| 2004/06/11 | 511,000 | 512,000 | 501,000 | 505,000 | 183 |
| 2004/06/10 | 518,000 | 519,000 | 497,000 | 510,000 | 579 |
| 2004/06/09 | 500,000 | 532,000 | 498,000 | 522,000 | 1,692 |
| 2004/06/08 | 500,000 | 504,000 | 497,000 | 500,000 | 975 |
| 2004/06/07 | 495,000 | 503,000 | 495,000 | 499,000 | 907 |
| 2004/06/04 | 480,000 | 493,000 | 475,000 | 492,000 | 257 |
| 2004/06/03 | 495,000 | 496,000 | 482,000 | 485,000 | 389 |
| 2004/06/02 | 489,000 | 500,000 | 487,000 | 495,000 | 557 |
| 2004/06/01 | 485,000 | 490,000 | 484,000 | 487,000 | 271 |
| 2004/05/31 | 473,000 | 484,000 | 468,000 | 482,000 | 313 |
| 2004/05/28 | 479,000 | 480,000 | 469,000 | 472,000 | 213 |
| 2004/05/27 | 480,000 | 481,000 | 460,000 | 471,000 | 295 |
| 2004/05/26 | 489,000 | 500,000 | 485,000 | 485,000 | 473 |
| 2004/05/25 | 480,000 | 488,000 | 470,000 | 480,000 | 326 |
| 2004/05/24 | 479,000 | 488,000 | 478,000 | 480,000 | 348 |
| 2004/05/21 | 457,000 | 476,000 | 450,000 | 475,000 | 401 |
| 2004/05/20 | 470,000 | 472,000 | 449,000 | 456,000 | 454 |
| 2004/05/19 | 471,000 | 485,000 | 470,000 | 471,000 | 488 |
| 2004/05/18 | 421,000 | 465,000 | 415,000 | 465,000 | 544 |
| 2004/05/17 | 450,000 | 450,000 | 417,000 | 430,000 | 469 |
| 2004/05/14 | 487,000 | 493,000 | 445,000 | 454,000 | 470 |
| 2004/05/13 | 490,000 | 497,000 | 480,000 | 489,000 | 725 |
| 2004/05/12 | 479,000 | 510,000 | 475,000 | 499,000 | 1,055 |
| 2004/05/11 | 440,000 | 477,000 | 425,000 | 430,000 | 1,367 |
| 2004/05/10 | 539,000 | 540,000 | 455,000 | 461,000 | 1,125 |
| 2004/05/07 | 542,000 | 554,000 | 528,000 | 553,000 | 1,051 |
| 2004/05/06 | 553,000 | 555,000 | 542,000 | 545,000 | 749 |
| 2004/04/30 | 560,000 | 561,000 | 540,000 | 550,000 | 1,010 |
| 2004/04/28 | 575,000 | 580,000 | 565,000 | 565,000 | 608 |
| 2004/04/27 | 572,000 | 579,000 | 557,000 | 571,000 | 887 |
| 2004/04/26 | 583,000 | 584,000 | 558,000 | 573,000 | 1,030 |
| 2004/04/23 | 594,000 | 601,000 | 562,000 | 582,000 | 2,991 |
| 2004/04/22 | 541,000 | 595,000 | 541,000 | 592,000 | 7,352 |
| 2004/04/21 | 504,000 | 541,000 | 504,000 | 541,000 | 4,613 |
| 2004/04/20 | 485,000 | 497,000 | 485,000 | 489,000 | 599 |
| 2004/04/19 | 490,000 | 496,000 | 479,000 | 484,000 | 585 |
| 2004/04/16 | 487,000 | 492,000 | 475,000 | 483,000 | 656 |
| 2004/04/15 | 504,000 | 513,000 | 477,000 | 480,000 | 1,061 |
| 2004/04/14 | 494,000 | 506,000 | 485,000 | 500,000 | 1,164 |
| 2004/04/13 | 509,000 | 519,000 | 491,000 | 494,000 | 2,003 |
| 2004/04/12 | 498,000 | 513,000 | 495,000 | 503,000 | 3,438 |
| 2004/04/09 | 489,000 | 494,000 | 474,000 | 489,000 | 2,128 |
| 2004/04/08 | 474,000 | 500,000 | 465,000 | 496,000 | 4,018 |
| 2004/04/07 | 478,000 | 480,000 | 468,000 | 473,000 | 1,788 |
| 2004/04/06 | 457,000 | 490,000 | 457,000 | 479,000 | 5,395 |
| 2004/04/05 | 460,000 | 462,000 | 449,000 | 457,000 | 1,274 |
| 2004/04/02 | 465,000 | 466,000 | 441,000 | 460,000 | 2,371 |
| 2004/04/01 | 438,000 | 471,000 | 435,000 | 466,000 | 5,998 |
| 2004/03/31 | 408,000 | 432,000 | 408,000 | 431,000 | 2,378 |
| 2004/03/30 | 399,000 | 408,000 | 398,000 | 404,000 | 988 |
| 2004/03/29 | 386,000 | 396,000 | 386,000 | 390,000 | 311 |
| 2004/03/26 | 383,000 | 389,000 | 382,000 | 385,000 | 324 |
| 2004/03/25 | 394,000 | 395,000 | 380,000 | 380,000 | 543 |
| 2004/03/24 | 398,000 | 403,000 | 390,000 | 395,000 | 346 |
| 2004/03/23 | 384,000 | 400,000 | 379,000 | 397,000 | 407 |
| 2004/03/22 | 393,000 | 394,000 | 384,000 | 387,000 | 596 |
| 2004/03/19 | 395,000 | 397,000 | 392,000 | 393,000 | 258 |
| 2004/03/18 | 409,000 | 410,000 | 395,000 | 395,000 | 675 |
| 2004/03/17 | 408,000 | 410,000 | 397,000 | 408,000 | 600 |
| 2004/03/16 | 411,000 | 412,000 | 406,000 | 406,000 | 301 |
| 2004/03/15 | 420,000 | 427,000 | 410,000 | 411,000 | 633 |
| 2004/03/12 | 420,000 | 422,000 | 410,000 | 418,000 | 786 |
| 2004/03/11 | 409,000 | 423,000 | 395,000 | 421,000 | 1,059 |
| 2004/03/10 | 416,000 | 420,000 | 408,000 | 410,000 | 955 |
| 2004/03/09 | 400,000 | 418,000 | 396,000 | 416,000 | 1,085 |
| 2004/03/08 | 390,000 | 402,000 | 390,000 | 401,000 | 618 |
| 2004/03/05 | 390,000 | 391,000 | 381,000 | 390,000 | 229 |
| 2004/03/04 | 390,000 | 392,000 | 385,000 | 389,000 | 278 |
| 2004/03/03 | 394,000 | 396,000 | 389,000 | 391,000 | 126 |
| 2004/03/02 | 396,000 | 402,000 | 387,000 | 392,000 | 367 |
| 2004/03/01 | 381,000 | 396,000 | 374,000 | 395,000 | 885 |
| 2004/02/27 | 386,000 | 390,000 | 382,000 | 385,000 | 439 |
| 2004/02/26 | 395,000 | 396,000 | 386,000 | 387,000 | 257 |
| 2004/02/25 | 401,000 | 402,000 | 390,000 | 392,000 | 304 |
| 2004/02/24 | 400,000 | 408,000 | 393,000 | 403,000 | 873 |
| 2004/02/23 | 392,000 | 401,000 | 386,000 | 401,000 | 799 |
| 2004/02/20 | 384,000 | 393,000 | 378,000 | 390,000 | 357 |
| 2004/02/19 | 380,000 | 385,000 | 373,000 | 385,000 | 1,110 |
| 2004/02/18 | 395,000 | 396,000 | 382,000 | 384,000 | 443 |
| 2004/02/17 | 399,000 | 400,000 | 388,000 | 393,000 | 389 |
| 2004/02/16 | 392,000 | 403,000 | 391,000 | 400,000 | 932 |
| 2004/02/13 | 393,000 | 406,000 | 373,000 | 389,000 | 1,933 |
| 2004/02/12 | 405,000 | 407,000 | 375,000 | 394,000 | 1,015 |
| 2004/02/10 | 404,000 | 407,000 | 397,000 | 405,000 | 622 |
| 2004/02/09 | 399,000 | 413,000 | 399,000 | 401,000 | 717 |
| 2004/02/06 | 392,000 | 395,000 | 388,000 | 390,000 | 351 |
| 2004/02/05 | 367,000 | 401,000 | 361,000 | 388,000 | 708 |
| 2004/02/04 | 405,000 | 406,000 | 373,000 | 377,000 | 1,254 |
| 2004/02/03 | 411,000 | 413,000 | 399,000 | 406,000 | 981 |
| 2004/02/02 | 410,000 | 429,000 | 401,000 | 411,000 | 1,021 |
| 2004/01/30 | 414,000 | 415,000 | 406,000 | 410,000 | 440 |
| 2004/01/29 | 419,000 | 424,000 | 406,000 | 415,000 | 755 |
| 2004/01/28 | 435,000 | 436,000 | 424,000 | 425,000 | 528 |
| 2004/01/27 | 419,000 | 444,000 | 419,000 | 437,000 | 932 |
| 2004/01/26 | 429,000 | 430,000 | 409,000 | 412,000 | 527 |
| 2004/01/23 | 433,000 | 435,000 | 424,000 | 433,000 | 518 |
| 2004/01/22 | 444,000 | 448,000 | 434,000 | 435,000 | 595 |
| 2004/01/21 | 436,000 | 452,000 | 430,000 | 448,000 | 999 |
| 2004/01/20 | 450,000 | 464,000 | 435,000 | 438,000 | 3,380 |
| 2004/01/19 | 430,000 | 451,000 | 429,000 | 451,000 | 3,282 |
| 2004/01/16 | 413,000 | 428,000 | 405,000 | 426,000 | 1,358 |
| 2004/01/15 | 424,000 | 427,000 | 404,000 | 414,000 | 1,531 |
| 2004/01/14 | 381,000 | 428,000 | 377,000 | 419,000 | 3,147 |
| 2004/01/13 | 377,000 | 381,000 | 374,000 | 380,000 | 1,183 |
| 2004/01/09 | 375,000 | 382,000 | 369,000 | 372,000 | 725 |
| 2004/01/08 | 371,000 | 372,000 | 369,000 | 371,000 | 590 |
| 2004/01/07 | 369,000 | 377,000 | 368,000 | 370,000 | 674 |
| 2004/01/06 | 384,000 | 388,000 | 366,000 | 369,000 | 429 |
| 2004/01/05 | 390,000 | 399,000 | 378,000 | 380,000 | 409 |