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 |
|---|---|---|---|---|---|
| 2005/12/30 | 615,000 | 616,000 | 605,000 | 609,000 | 201 |
| 2005/12/29 | 620,000 | 620,000 | 603,000 | 606,000 | 708 |
| 2005/12/28 | 610,000 | 620,000 | 600,000 | 615,000 | 1,013 |
| 2005/12/27 | 594,000 | 629,000 | 580,000 | 614,000 | 1,008 |
| 2005/12/26 | 584,000 | 595,000 | 573,000 | 595,000 | 1,013 |
| 2005/12/22 | 562,000 | 598,000 | 562,000 | 593,000 | 1,699 |
| 2005/12/21 | 555,000 | 562,000 | 551,000 | 558,000 | 880 |
| 2005/12/20 | 520,000 | 563,000 | 520,000 | 555,000 | 1,378 |
| 2005/12/19 | 513,000 | 525,000 | 511,000 | 520,000 | 439 |
| 2005/12/16 | 507,000 | 515,000 | 498,000 | 510,000 | 152 |
| 2005/12/15 | 510,000 | 515,000 | 501,000 | 509,000 | 194 |
| 2005/12/14 | 519,000 | 519,000 | 510,000 | 511,000 | 231 |
| 2005/12/13 | 519,000 | 520,000 | 515,000 | 519,000 | 142 |
| 2005/12/12 | 530,000 | 530,000 | 516,000 | 519,000 | 190 |
| 2005/12/09 | 523,000 | 525,000 | 514,000 | 525,000 | 173 |
| 2005/12/08 | 532,000 | 540,000 | 518,000 | 523,000 | 329 |
| 2005/12/07 | 534,000 | 543,000 | 530,000 | 532,000 | 256 |
| 2005/12/06 | 547,000 | 547,000 | 532,000 | 532,000 | 369 |
| 2005/12/05 | 521,000 | 561,000 | 521,000 | 547,000 | 932 |
| 2005/12/02 | 520,000 | 528,000 | 504,000 | 518,000 | 525 |
| 2005/12/01 | 507,000 | 515,000 | 495,000 | 515,000 | 560 |
| 2005/11/30 | 515,000 | 519,000 | 507,000 | 512,000 | 365 |
| 2005/11/29 | 510,000 | 520,000 | 502,000 | 515,000 | 470 |
| 2005/11/28 | 498,000 | 522,000 | 493,000 | 517,000 | 1,828 |
| 2005/11/25 | 479,000 | 479,000 | 465,000 | 472,000 | 208 |
| 2005/11/24 | 460,000 | 479,000 | 454,000 | 479,000 | 481 |
| 2005/11/22 | 449,000 | 460,000 | 449,000 | 460,000 | 384 |
| 2005/11/21 | 450,000 | 451,000 | 446,000 | 450,000 | 91 |
| 2005/11/18 | 448,000 | 452,000 | 448,000 | 451,000 | 166 |
| 2005/11/17 | 457,000 | 460,000 | 448,000 | 448,000 | 224 |
| 2005/11/16 | 463,000 | 463,000 | 441,000 | 453,000 | 291 |
| 2005/11/15 | 452,000 | 470,000 | 449,000 | 468,000 | 815 |
| 2005/11/14 | 446,000 | 449,000 | 441,000 | 447,000 | 307 |
| 2005/11/11 | 434,000 | 450,000 | 433,000 | 441,000 | 997 |
| 2005/11/10 | 439,000 | 439,000 | 439,000 | 439,000 | 856 |
| 2005/11/09 | 390,000 | 391,000 | 388,000 | 389,000 | 146 |
| 2005/11/08 | 395,000 | 395,000 | 384,000 | 388,000 | 271 |
| 2005/11/07 | 395,000 | 395,000 | 392,000 | 393,000 | 261 |
| 2005/11/04 | 390,000 | 397,000 | 386,000 | 395,000 | 337 |
| 2005/11/02 | 397,000 | 397,000 | 391,000 | 394,000 | 140 |
| 2005/11/01 | 394,000 | 395,000 | 386,000 | 395,000 | 133 |
| 2005/10/31 | 386,000 | 394,000 | 381,000 | 394,000 | 161 |
| 2005/10/28 | 381,000 | 386,000 | 380,000 | 386,000 | 138 |
| 2005/10/27 | 382,000 | 386,000 | 381,000 | 386,000 | 129 |
| 2005/10/26 | 382,000 | 389,000 | 381,000 | 383,000 | 188 |
| 2005/10/25 | 390,000 | 394,000 | 386,000 | 387,000 | 192 |
| 2005/10/24 | 393,000 | 394,000 | 390,000 | 392,000 | 112 |
| 2005/10/21 | 392,000 | 393,000 | 390,000 | 393,000 | 56 |
| 2005/10/20 | 392,000 | 394,000 | 391,000 | 393,000 | 150 |
| 2005/10/19 | 391,000 | 392,000 | 390,000 | 391,000 | 38 |
| 2005/10/18 | 390,000 | 392,000 | 389,000 | 390,000 | 59 |
| 2005/10/17 | 392,000 | 392,000 | 388,000 | 388,000 | 85 |
| 2005/10/14 | 390,000 | 393,000 | 386,000 | 392,000 | 71 |
| 2005/10/13 | 381,000 | 395,000 | 381,000 | 395,000 | 175 |
| 2005/10/12 | 378,000 | 395,000 | 371,000 | 395,000 | 330 |
| 2005/10/11 | 374,000 | 385,000 | 372,000 | 373,000 | 304 |
| 2005/10/07 | 376,000 | 378,000 | 371,000 | 374,000 | 205 |
| 2005/10/06 | 382,000 | 382,000 | 375,000 | 376,000 | 57 |
| 2005/10/05 | 390,000 | 390,000 | 382,000 | 382,000 | 124 |
| 2005/10/04 | 400,000 | 400,000 | 390,000 | 395,000 | 108 |
| 2005/10/03 | 373,000 | 397,000 | 373,000 | 397,000 | 103 |
| 2005/09/30 | 377,000 | 378,000 | 366,000 | 374,000 | 298 |
| 2005/09/29 | 395,000 | 395,000 | 381,000 | 384,000 | 289 |
| 2005/09/28 | 396,000 | 404,000 | 395,000 | 401,000 | 239 |
| 2005/09/27 | 395,000 | 397,000 | 393,000 | 396,000 | 195 |
| 2005/09/26 | 385,000 | 393,000 | 368,000 | 393,000 | 266 |
| 2005/09/22 | 402,000 | 402,000 | 395,000 | 399,000 | 124 |
| 2005/09/21 | 408,000 | 408,000 | 402,000 | 402,000 | 113 |
| 2005/09/20 | 401,000 | 409,000 | 401,000 | 409,000 | 152 |
| 2005/09/16 | 403,000 | 407,000 | 395,000 | 404,000 | 172 |
| 2005/09/15 | 391,000 | 404,000 | 391,000 | 403,000 | 246 |
| 2005/09/14 | 391,000 | 394,000 | 390,000 | 391,000 | 106 |
| 2005/09/13 | 391,000 | 395,000 | 390,000 | 391,000 | 107 |
| 2005/09/12 | 391,000 | 400,000 | 390,000 | 391,000 | 123 |
| 2005/09/09 | 390,000 | 392,000 | 389,000 | 390,000 | 90 |
| 2005/09/08 | 389,000 | 391,000 | 389,000 | 389,000 | 46 |
| 2005/09/07 | 393,000 | 393,000 | 387,000 | 391,000 | 201 |
| 2005/09/06 | 375,000 | 394,000 | 375,000 | 394,000 | 261 |
| 2005/09/05 | 376,000 | 378,000 | 372,000 | 373,000 | 61 |
| 2005/09/02 | 380,000 | 380,000 | 372,000 | 376,000 | 103 |
| 2005/09/01 | 376,000 | 382,000 | 376,000 | 382,000 | 61 |
| 2005/08/31 | 375,000 | 381,000 | 371,000 | 380,000 | 108 |
| 2005/08/30 | 377,000 | 380,000 | 375,000 | 379,000 | 45 |
| 2005/08/29 | 381,000 | 382,000 | 375,000 | 377,000 | 26 |
| 2005/08/26 | 381,000 | 385,000 | 378,000 | 378,000 | 47 |
| 2005/08/25 | 380,000 | 384,000 | 376,000 | 380,000 | 115 |
| 2005/08/24 | 377,000 | 379,000 | 375,000 | 378,000 | 74 |
| 2005/08/23 | 376,000 | 376,000 | 373,000 | 374,000 | 55 |
| 2005/08/22 | 374,000 | 377,000 | 371,000 | 374,000 | 121 |
| 2005/08/19 | 374,000 | 379,000 | 374,000 | 374,000 | 97 |
| 2005/08/18 | 375,000 | 379,000 | 373,000 | 375,000 | 142 |
| 2005/08/17 | 379,000 | 384,000 | 377,000 | 380,000 | 113 |
| 2005/08/16 | 377,000 | 385,000 | 377,000 | 384,000 | 49 |
| 2005/08/15 | 379,000 | 384,000 | 376,000 | 376,000 | 103 |
| 2005/08/12 | 391,000 | 392,000 | 376,000 | 378,000 | 261 |
| 2005/08/11 | 390,000 | 394,000 | 386,000 | 390,000 | 146 |
| 2005/08/10 | 396,000 | 402,000 | 377,000 | 385,000 | 604 |
| 2005/08/09 | 400,000 | 408,000 | 392,000 | 401,000 | 153 |
| 2005/08/08 | 400,000 | 400,000 | 392,000 | 392,000 | 245 |
| 2005/08/05 | 404,000 | 404,000 | 397,000 | 398,000 | 212 |
| 2005/08/04 | 403,000 | 405,000 | 400,000 | 405,000 | 95 |
| 2005/08/03 | 407,000 | 412,000 | 400,000 | 405,000 | 189 |
| 2005/08/02 | 401,000 | 406,000 | 401,000 | 405,000 | 129 |
| 2005/08/01 | 402,000 | 405,000 | 400,000 | 405,000 | 121 |
| 2005/07/29 | 405,000 | 410,000 | 400,000 | 407,000 | 172 |
| 2005/07/28 | 409,000 | 410,000 | 405,000 | 405,000 | 66 |
| 2005/07/27 | 410,000 | 410,000 | 403,000 | 409,000 | 102 |
| 2005/07/26 | 413,000 | 413,000 | 410,000 | 410,000 | 35 |
| 2005/07/25 | 412,000 | 415,000 | 410,000 | 413,000 | 86 |
| 2005/07/22 | 413,000 | 414,000 | 411,000 | 413,000 | 107 |
| 2005/07/21 | 413,000 | 417,000 | 413,000 | 413,000 | 58 |
| 2005/07/20 | 420,000 | 420,000 | 412,000 | 416,000 | 176 |
| 2005/07/19 | 427,000 | 427,000 | 420,000 | 422,000 | 51 |
| 2005/07/15 | 420,000 | 431,000 | 416,000 | 429,000 | 293 |
| 2005/07/14 | 419,000 | 419,000 | 413,000 | 419,000 | 93 |
| 2005/07/13 | 420,000 | 420,000 | 411,000 | 419,000 | 93 |
| 2005/07/12 | 420,000 | 421,000 | 416,000 | 420,000 | 89 |
| 2005/07/11 | 421,000 | 421,000 | 417,000 | 419,000 | 50 |
| 2005/07/08 | 411,000 | 421,000 | 410,000 | 416,000 | 103 |
| 2005/07/07 | 420,000 | 423,000 | 419,000 | 420,000 | 92 |
| 2005/07/06 | 416,000 | 422,000 | 406,000 | 421,000 | 192 |
| 2005/07/05 | 422,000 | 425,000 | 416,000 | 416,000 | 109 |
| 2005/07/04 | 426,000 | 428,000 | 422,000 | 425,000 | 119 |
| 2005/07/01 | 426,000 | 431,000 | 425,000 | 431,000 | 87 |
| 2005/06/30 | 430,000 | 431,000 | 419,000 | 431,000 | 189 |
| 2005/06/29 | 433,000 | 434,000 | 430,000 | 433,000 | 140 |
| 2005/06/28 | 431,000 | 436,000 | 431,000 | 433,000 | 64 |
| 2005/06/27 | 444,000 | 444,000 | 435,000 | 439,000 | 46 |
| 2005/06/24 | 426,000 | 448,000 | 426,000 | 448,000 | 269 |
| 2005/06/23 | 440,000 | 448,000 | 436,000 | 441,000 | 229 |
| 2005/06/22 | 435,000 | 448,000 | 435,000 | 441,000 | 285 |
| 2005/06/21 | 453,000 | 455,000 | 430,000 | 435,000 | 274 |
| 2005/06/20 | 445,000 | 459,000 | 442,000 | 458,000 | 848 |
| 2005/06/17 | 430,000 | 439,000 | 430,000 | 436,000 | 368 |
| 2005/06/16 | 418,000 | 432,000 | 417,000 | 428,000 | 390 |
| 2005/06/15 | 410,000 | 416,000 | 403,000 | 415,000 | 76 |
| 2005/06/14 | 417,000 | 417,000 | 403,000 | 410,000 | 100 |
| 2005/06/13 | 408,000 | 417,000 | 405,000 | 416,000 | 127 |
| 2005/06/10 | 397,000 | 408,000 | 392,000 | 408,000 | 160 |
| 2005/06/09 | 399,000 | 399,000 | 387,000 | 396,000 | 41 |
| 2005/06/08 | 391,000 | 398,000 | 391,000 | 393,000 | 18 |
| 2005/06/07 | 389,000 | 399,000 | 389,000 | 391,000 | 17 |
| 2005/06/06 | 394,000 | 395,000 | 386,000 | 393,000 | 74 |
| 2005/06/03 | 400,000 | 400,000 | 385,000 | 399,000 | 119 |
| 2005/06/02 | 403,000 | 406,000 | 399,000 | 399,000 | 143 |
| 2005/06/01 | 405,000 | 409,000 | 396,000 | 403,000 | 134 |
| 2005/05/31 | 409,000 | 422,000 | 407,000 | 410,000 | 497 |
| 2005/05/30 | 391,000 | 397,000 | 390,000 | 395,000 | 98 |
| 2005/05/27 | 385,000 | 392,000 | 383,000 | 391,000 | 129 |
| 2005/05/26 | 385,000 | 385,000 | 368,000 | 385,000 | 112 |
| 2005/05/25 | 385,000 | 385,000 | 380,000 | 385,000 | 124 |
| 2005/05/24 | 395,000 | 395,000 | 386,000 | 393,000 | 133 |
| 2005/05/23 | 398,000 | 398,000 | 383,000 | 395,000 | 39 |
| 2005/05/20 | 392,000 | 403,000 | 392,000 | 398,000 | 61 |
| 2005/05/19 | 392,000 | 392,000 | 386,000 | 392,000 | 209 |
| 2005/05/18 | 390,000 | 393,000 | 385,000 | 390,000 | 138 |
| 2005/05/17 | 408,000 | 410,000 | 390,000 | 392,000 | 236 |
| 2005/05/16 | 415,000 | 415,000 | 412,000 | 412,000 | 70 |
| 2005/05/13 | 414,000 | 424,000 | 412,000 | 420,000 | 91 |
| 2005/05/12 | 415,000 | 420,000 | 415,000 | 417,000 | 85 |
| 2005/05/11 | 409,000 | 419,000 | 409,000 | 415,000 | 125 |
| 2005/05/10 | 430,000 | 433,000 | 421,000 | 429,000 | 134 |
| 2005/05/09 | 424,000 | 430,000 | 420,000 | 429,000 | 66 |
| 2005/05/06 | 415,000 | 424,000 | 415,000 | 419,000 | 84 |
| 2005/05/02 | 412,000 | 425,000 | 410,000 | 425,000 | 63 |
| 2005/04/28 | 416,000 | 418,000 | 412,000 | 416,000 | 71 |
| 2005/04/27 | 414,000 | 422,000 | 414,000 | 418,000 | 31 |
| 2005/04/26 | 429,000 | 429,000 | 415,000 | 420,000 | 104 |
| 2005/04/25 | 426,000 | 431,000 | 426,000 | 429,000 | 54 |
| 2005/04/22 | 440,000 | 440,000 | 426,000 | 427,000 | 120 |
| 2005/04/21 | 440,000 | 440,000 | 430,000 | 436,000 | 93 |
| 2005/04/20 | 439,000 | 439,000 | 430,000 | 431,000 | 61 |
| 2005/04/19 | 416,000 | 426,000 | 416,000 | 424,000 | 49 |
| 2005/04/18 | 410,000 | 428,000 | 410,000 | 415,000 | 152 |
| 2005/04/15 | 424,000 | 429,000 | 422,000 | 429,000 | 65 |
| 2005/04/14 | 435,000 | 435,000 | 428,000 | 431,000 | 136 |
| 2005/04/13 | 440,000 | 441,000 | 437,000 | 437,000 | 44 |
| 2005/04/12 | 441,000 | 441,000 | 432,000 | 436,000 | 149 |
| 2005/04/11 | 450,000 | 450,000 | 444,000 | 447,000 | 79 |
| 2005/04/08 | 450,000 | 452,000 | 445,000 | 447,000 | 166 |
| 2005/04/07 | 437,000 | 450,000 | 437,000 | 445,000 | 123 |
| 2005/04/06 | 435,000 | 439,000 | 433,000 | 435,000 | 122 |
| 2005/04/05 | 429,000 | 435,000 | 428,000 | 431,000 | 134 |
| 2005/04/04 | 425,000 | 428,000 | 425,000 | 428,000 | 38 |
| 2005/04/01 | 425,000 | 427,000 | 419,000 | 425,000 | 167 |
| 2005/03/31 | 420,000 | 428,000 | 420,000 | 425,000 | 84 |
| 2005/03/30 | 419,000 | 425,000 | 419,000 | 424,000 | 190 |
| 2005/03/29 | 435,000 | 437,000 | 433,000 | 434,000 | 103 |
| 2005/03/28 | 438,000 | 438,000 | 431,000 | 433,000 | 58 |
| 2005/03/25 | 446,000 | 446,000 | 438,000 | 438,000 | 102 |
| 2005/03/24 | 435,000 | 450,000 | 435,000 | 441,000 | 135 |
| 2005/03/23 | 447,000 | 447,000 | 435,000 | 440,000 | 108 |
| 2005/03/22 | 445,000 | 454,000 | 440,000 | 451,000 | 438 |
| 2005/03/18 | 428,000 | 445,000 | 426,000 | 444,000 | 378 |
| 2005/03/17 | 415,000 | 427,000 | 415,000 | 427,000 | 198 |
| 2005/03/16 | 419,000 | 422,000 | 408,000 | 421,000 | 149 |
| 2005/03/15 | 430,000 | 430,000 | 412,000 | 419,000 | 322 |
| 2005/03/14 | 437,000 | 438,000 | 430,000 | 433,000 | 258 |
| 2005/03/11 | 434,000 | 439,000 | 427,000 | 439,000 | 255 |
| 2005/03/10 | 427,000 | 435,000 | 421,000 | 432,000 | 413 |
| 2005/03/09 | 430,000 | 430,000 | 424,000 | 428,000 | 296 |
| 2005/03/08 | 437,000 | 439,000 | 426,000 | 430,000 | 356 |
| 2005/03/07 | 434,000 | 437,000 | 431,000 | 436,000 | 282 |
| 2005/03/04 | 441,000 | 442,000 | 431,000 | 434,000 | 252 |
| 2005/03/03 | 448,000 | 448,000 | 437,000 | 441,000 | 359 |
| 2005/03/02 | 455,000 | 460,000 | 449,000 | 450,000 | 244 |
| 2005/03/01 | 457,000 | 464,000 | 451,000 | 460,000 | 346 |
| 2005/02/28 | 448,000 | 459,000 | 445,000 | 458,000 | 302 |
| 2005/02/25 | 439,000 | 446,000 | 436,000 | 440,000 | 243 |
| 2005/02/24 | 434,000 | 439,000 | 430,000 | 435,000 | 210 |
| 2005/02/23 | 429,000 | 433,000 | 427,000 | 431,000 | 358 |
| 2005/02/22 | 440,000 | 440,000 | 430,000 | 430,000 | 193 |
| 2005/02/21 | 428,000 | 448,000 | 427,000 | 441,000 | 227 |
| 2005/02/18 | 430,000 | 433,000 | 420,000 | 427,000 | 384 |
| 2005/02/17 | 446,000 | 449,000 | 432,000 | 437,000 | 515 |
| 2005/02/16 | 450,000 | 465,000 | 439,000 | 456,000 | 521 |
| 2005/02/15 | 470,000 | 470,000 | 452,000 | 455,000 | 193 |
| 2005/02/14 | 480,000 | 480,000 | 468,000 | 470,000 | 184 |
| 2005/02/10 | 475,000 | 477,000 | 472,000 | 473,000 | 206 |
| 2005/02/09 | 475,000 | 480,000 | 470,000 | 480,000 | 531 |
| 2005/02/08 | 482,000 | 485,000 | 473,000 | 480,000 | 314 |
| 2005/02/07 | 489,000 | 493,000 | 476,000 | 477,000 | 338 |
| 2005/02/04 | 478,000 | 489,000 | 476,000 | 484,000 | 531 |
| 2005/02/03 | 480,000 | 480,000 | 461,000 | 479,000 | 361 |
| 2005/02/02 | 485,000 | 490,000 | 470,000 | 478,000 | 1,231 |
| 2005/02/01 | 445,000 | 475,000 | 439,000 | 475,000 | 1,965 |
| 2005/01/31 | 420,000 | 440,000 | 419,000 | 425,000 | 552 |
| 2005/01/28 | 438,000 | 439,000 | 415,000 | 421,000 | 587 |
| 2005/01/27 | 445,000 | 448,000 | 438,000 | 438,000 | 176 |
| 2005/01/26 | 444,000 | 450,000 | 439,000 | 445,000 | 573 |
| 2005/01/25 | 437,000 | 445,000 | 435,000 | 445,000 | 541 |
| 2005/01/24 | 429,000 | 441,000 | 425,000 | 437,000 | 329 |
| 2005/01/21 | 429,000 | 436,000 | 415,000 | 431,000 | 415 |
| 2005/01/20 | 436,000 | 443,000 | 430,000 | 435,000 | 361 |
| 2005/01/19 | 438,000 | 443,000 | 427,000 | 443,000 | 532 |
| 2005/01/18 | 439,000 | 450,000 | 436,000 | 440,000 | 954 |
| 2005/01/17 | 428,000 | 440,000 | 423,000 | 439,000 | 1,088 |
| 2005/01/14 | 411,000 | 427,000 | 411,000 | 426,000 | 1,014 |
| 2005/01/13 | 406,000 | 414,000 | 405,000 | 412,000 | 334 |
| 2005/01/12 | 415,000 | 417,000 | 405,000 | 409,000 | 429 |
| 2005/01/11 | 407,000 | 418,000 | 407,000 | 416,000 | 1,102 |
| 2005/01/07 | 385,000 | 411,000 | 385,000 | 402,000 | 1,668 |
| 2005/01/06 | 382,000 | 385,000 | 380,000 | 384,000 | 409 |
| 2005/01/05 | 381,000 | 386,000 | 378,000 | 385,000 | 778 |
| 2005/01/04 | 381,000 | 383,000 | 375,000 | 382,000 | 112 |