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 |
|---|---|---|---|---|---|
| 2006/12/29 | 174,000 | 175,000 | 172,000 | 172,000 | 141 |
| 2006/12/28 | 176,000 | 178,000 | 170,000 | 174,000 | 240 |
| 2006/12/27 | 175,000 | 178,000 | 170,000 | 178,000 | 317 |
| 2006/12/26 | 163,000 | 173,000 | 163,000 | 173,000 | 309 |
| 2006/12/25 | 166,000 | 168,000 | 163,000 | 164,000 | 442 |
| 2006/12/22 | 167,000 | 169,000 | 165,000 | 167,000 | 399 |
| 2006/12/21 | 172,000 | 172,000 | 166,000 | 167,000 | 365 |
| 2006/12/20 | 170,000 | 175,000 | 169,000 | 173,000 | 460 |
| 2006/12/19 | 175,000 | 176,000 | 169,000 | 169,000 | 505 |
| 2006/12/18 | 179,000 | 180,000 | 174,000 | 175,000 | 279 |
| 2006/12/15 | 181,000 | 184,000 | 177,000 | 178,000 | 478 |
| 2006/12/14 | 184,000 | 184,000 | 178,000 | 181,000 | 532 |
| 2006/12/13 | 189,000 | 192,000 | 182,000 | 185,000 | 874 |
| 2006/12/12 | 179,000 | 197,000 | 178,000 | 195,000 | 2,019 |
| 2006/12/11 | 177,000 | 179,000 | 176,000 | 177,000 | 247 |
| 2006/12/08 | 175,000 | 177,000 | 174,000 | 177,000 | 194 |
| 2006/12/07 | 178,000 | 179,000 | 174,000 | 174,000 | 255 |
| 2006/12/06 | 171,000 | 179,000 | 171,000 | 178,000 | 347 |
| 2006/12/05 | 175,000 | 176,000 | 171,000 | 171,000 | 213 |
| 2006/12/04 | 173,000 | 173,000 | 169,000 | 172,000 | 437 |
| 2006/12/01 | 180,000 | 181,000 | 172,000 | 174,000 | 574 |
| 2006/11/30 | 175,000 | 184,000 | 175,000 | 179,000 | 913 |
| 2006/11/29 | 175,000 | 180,000 | 173,000 | 174,000 | 337 |
| 2006/11/28 | 169,000 | 178,000 | 169,000 | 172,000 | 391 |
| 2006/11/27 | 168,000 | 177,000 | 168,000 | 174,000 | 149 |
| 2006/11/24 | 168,000 | 171,000 | 164,000 | 170,000 | 332 |
| 2006/11/22 | 158,000 | 170,000 | 158,000 | 170,000 | 750 |
| 2006/11/21 | 165,000 | 168,000 | 156,000 | 158,000 | 528 |
| 2006/11/20 | 181,000 | 181,000 | 167,000 | 170,000 | 437 |
| 2006/11/17 | 185,000 | 187,000 | 183,000 | 184,000 | 243 |
| 2006/11/16 | 188,000 | 192,000 | 186,000 | 187,000 | 174 |
| 2006/11/15 | 196,000 | 197,000 | 193,000 | 193,000 | 131 |
| 2006/11/14 | 189,000 | 196,000 | 185,000 | 194,000 | 270 |
| 2006/11/13 | 196,000 | 196,000 | 185,000 | 186,000 | 383 |
| 2006/11/10 | 198,000 | 200,000 | 195,000 | 196,000 | 228 |
| 2006/11/09 | 195,000 | 199,000 | 195,000 | 197,000 | 352 |
| 2006/11/08 | 202,000 | 203,000 | 194,000 | 194,000 | 427 |
| 2006/11/07 | 211,000 | 214,000 | 201,000 | 202,000 | 539 |
| 2006/11/06 | 207,000 | 213,000 | 202,000 | 210,000 | 1,303 |
| 2006/11/02 | 224,000 | 227,000 | 222,000 | 227,000 | 309 |
| 2006/11/01 | 234,000 | 236,000 | 227,000 | 227,000 | 323 |
| 2006/10/31 | 223,000 | 235,000 | 221,000 | 233,000 | 623 |
| 2006/10/30 | 224,000 | 225,000 | 221,000 | 223,000 | 256 |
| 2006/10/27 | 233,000 | 236,000 | 228,000 | 230,000 | 333 |
| 2006/10/26 | 235,000 | 243,000 | 230,000 | 233,000 | 499 |
| 2006/10/25 | 239,000 | 243,000 | 234,000 | 236,000 | 493 |
| 2006/10/24 | 247,000 | 250,000 | 238,000 | 241,000 | 444 |
| 2006/10/23 | 238,000 | 249,000 | 237,000 | 242,000 | 471 |
| 2006/10/20 | 257,000 | 257,000 | 243,000 | 246,000 | 680 |
| 2006/10/19 | 264,000 | 268,000 | 256,000 | 258,000 | 833 |
| 2006/10/18 | 267,000 | 274,000 | 251,000 | 260,000 | 3,405 |
| 2006/10/17 | 240,000 | 263,000 | 237,000 | 263,000 | 2,732 |
| 2006/10/16 | 219,000 | 224,000 | 215,000 | 223,000 | 258 |
| 2006/10/13 | 208,000 | 216,000 | 207,000 | 213,000 | 415 |
| 2006/10/12 | 185,000 | 208,000 | 184,000 | 206,000 | 531 |
| 2006/10/11 | 210,000 | 210,000 | 190,000 | 191,000 | 1,092 |
| 2006/10/10 | 206,000 | 212,000 | 203,000 | 211,000 | 775 |
| 2006/10/06 | 224,000 | 224,000 | 212,000 | 215,000 | 496 |
| 2006/10/05 | 232,000 | 234,000 | 224,000 | 225,000 | 377 |
| 2006/10/04 | 240,000 | 240,000 | 226,000 | 228,000 | 398 |
| 2006/10/03 | 241,000 | 241,000 | 234,000 | 236,000 | 304 |
| 2006/10/02 | 250,000 | 252,000 | 239,000 | 241,000 | 207 |
| 2006/09/29 | 247,000 | 255,000 | 247,000 | 251,000 | 488 |
| 2006/09/28 | 237,000 | 248,000 | 234,000 | 247,000 | 418 |
| 2006/09/27 | 229,000 | 234,000 | 225,000 | 233,000 | 255 |
| 2006/09/26 | 228,000 | 229,000 | 225,000 | 226,000 | 187 |
| 2006/09/25 | 230,000 | 233,000 | 225,000 | 226,000 | 308 |
| 2006/09/22 | 231,000 | 238,000 | 231,000 | 237,000 | 278 |
| 2006/09/21 | 245,000 | 245,000 | 226,000 | 237,000 | 402 |
| 2006/09/20 | 244,000 | 250,000 | 240,000 | 241,000 | 353 |
| 2006/09/19 | 236,000 | 253,000 | 235,000 | 248,000 | 506 |
| 2006/09/15 | 231,000 | 238,000 | 230,000 | 238,000 | 456 |
| 2006/09/14 | 247,000 | 251,000 | 236,000 | 239,000 | 575 |
| 2006/09/13 | 260,000 | 264,000 | 247,000 | 251,000 | 815 |
| 2006/09/12 | 261,000 | 263,000 | 250,000 | 257,000 | 1,216 |
| 2006/09/11 | 276,000 | 276,000 | 264,000 | 265,000 | 932 |
| 2006/09/08 | 275,000 | 280,000 | 272,000 | 278,000 | 498 |
| 2006/09/07 | 275,000 | 280,000 | 273,000 | 276,000 | 503 |
| 2006/09/06 | 286,000 | 289,000 | 278,000 | 279,000 | 1,656 |
| 2006/09/05 | 275,000 | 284,000 | 272,000 | 284,000 | 2,047 |
| 2006/09/04 | 264,000 | 268,000 | 262,000 | 267,000 | 675 |
| 2006/09/01 | 269,000 | 269,000 | 258,000 | 260,000 | 780 |
| 2006/08/31 | 259,000 | 270,000 | 258,000 | 266,000 | 1,230 |
| 2006/08/30 | 250,000 | 263,000 | 248,000 | 257,000 | 1,492 |
| 2006/08/29 | 255,000 | 267,000 | 241,000 | 245,000 | 2,778 |
| 2006/08/28 | 278,000 | 280,000 | 255,000 | 255,000 | 2,825 |
| 2006/08/25 | 298,000 | 300,000 | 274,000 | 281,000 | 3,576 |
| 2006/08/24 | 288,000 | 302,000 | 281,000 | 302,000 | 2,939 |
| 2006/08/23 | 300,000 | 301,000 | 280,000 | 288,000 | 3,859 |
| 2006/08/22 | 273,000 | 294,000 | 271,000 | 294,000 | 3,144 |
| 2006/08/21 | 259,000 | 276,000 | 258,000 | 269,000 | 3,713 |
| 2006/08/18 | 255,000 | 257,000 | 253,000 | 255,000 | 825 |
| 2006/08/17 | 257,000 | 263,000 | 255,000 | 255,000 | 1,944 |
| 2006/08/16 | 252,000 | 255,000 | 249,000 | 253,000 | 1,795 |
| 2006/08/15 | 250,000 | 253,000 | 246,000 | 249,000 | 824 |
| 2006/08/14 | 246,000 | 258,000 | 245,000 | 247,000 | 1,425 |
| 2006/08/11 | 247,000 | 248,000 | 241,000 | 244,000 | 1,200 |
| 2006/08/10 | 234,000 | 238,000 | 232,000 | 235,000 | 732 |
| 2006/08/09 | 242,000 | 244,000 | 230,000 | 239,000 | 1,071 |
| 2006/08/08 | 238,000 | 247,000 | 225,000 | 246,000 | 2,808 |
| 2006/08/07 | 271,000 | 276,000 | 238,000 | 242,000 | 5,165 |
| 2006/08/04 | 237,000 | 261,000 | 236,000 | 255,000 | 8,028 |
| 2006/08/03 | 229,000 | 230,000 | 217,000 | 221,000 | 2,032 |
| 2006/08/02 | 228,000 | 233,000 | 220,000 | 223,000 | 2,403 |
| 2006/08/01 | 230,000 | 238,000 | 226,000 | 228,000 | 2,452 |
| 2006/07/31 | 221,000 | 234,000 | 218,000 | 222,000 | 2,277 |
| 2006/07/28 | 216,000 | 217,000 | 209,000 | 213,000 | 1,949 |
| 2006/07/27 | 210,000 | 223,000 | 203,000 | 212,000 | 4,532 |
| 2006/07/26 | 228,000 | 235,000 | 200,000 | 206,000 | 9,550 |
| 2006/07/25 | 236,000 | 236,000 | 236,000 | 236,000 | 259 |
| 2006/07/24 | 276,000 | 276,000 | 276,000 | 276,000 | 37 |
| 2006/07/21 | 326,000 | 326,000 | 326,000 | 326,000 | 30 |
| 2006/07/20 | 370,000 | 383,000 | 367,000 | 376,000 | 356 |
| 2006/07/19 | 364,000 | 385,000 | 357,000 | 360,000 | 178 |
| 2006/07/18 | 390,000 | 397,000 | 368,000 | 369,000 | 252 |
| 2006/07/14 | 400,000 | 408,000 | 385,000 | 404,000 | 358 |
| 2006/07/13 | 424,000 | 428,000 | 412,000 | 415,000 | 211 |
| 2006/07/12 | 443,000 | 443,000 | 431,000 | 434,000 | 74 |
| 2006/07/11 | 455,000 | 455,000 | 435,000 | 438,000 | 232 |
| 2006/07/10 | 454,000 | 460,000 | 450,000 | 460,000 | 53 |
| 2006/07/07 | 464,000 | 465,000 | 455,000 | 456,000 | 163 |
| 2006/07/06 | 468,000 | 469,000 | 460,000 | 464,000 | 155 |
| 2006/07/05 | 473,000 | 474,000 | 468,000 | 470,000 | 165 |
| 2006/07/04 | 480,000 | 482,000 | 470,000 | 473,000 | 225 |
| 2006/07/03 | 482,000 | 482,000 | 471,000 | 475,000 | 169 |
| 2006/06/30 | 494,000 | 496,000 | 478,000 | 482,000 | 122 |
| 2006/06/29 | 468,000 | 490,000 | 464,000 | 490,000 | 128 |
| 2006/06/28 | 464,000 | 474,000 | 464,000 | 468,000 | 65 |
| 2006/06/27 | 468,000 | 475,000 | 465,000 | 474,000 | 64 |
| 2006/06/26 | 475,000 | 475,000 | 465,000 | 466,000 | 101 |
| 2006/06/23 | 476,000 | 477,000 | 471,000 | 476,000 | 80 |
| 2006/06/22 | 481,000 | 484,000 | 473,000 | 479,000 | 292 |
| 2006/06/21 | 494,000 | 498,000 | 461,000 | 469,000 | 187 |
| 2006/06/20 | 501,000 | 504,000 | 492,000 | 492,000 | 73 |
| 2006/06/19 | 510,000 | 511,000 | 503,000 | 504,000 | 89 |
| 2006/06/16 | 540,000 | 540,000 | 501,000 | 520,000 | 432 |
| 2006/06/15 | 490,000 | 521,000 | 474,000 | 521,000 | 511 |
| 2006/06/14 | 461,000 | 480,000 | 451,000 | 471,000 | 155 |
| 2006/06/13 | 491,000 | 491,000 | 475,000 | 480,000 | 42 |
| 2006/06/12 | 480,000 | 486,000 | 471,000 | 486,000 | 44 |
| 2006/06/09 | 474,000 | 479,000 | 460,000 | 475,000 | 59 |
| 2006/06/08 | 460,000 | 470,000 | 451,000 | 469,000 | 124 |
| 2006/06/07 | 482,000 | 482,000 | 465,000 | 475,000 | 94 |
| 2006/06/06 | 475,000 | 478,000 | 465,000 | 477,000 | 83 |
| 2006/06/05 | 480,000 | 485,000 | 470,000 | 480,000 | 59 |
| 2006/06/02 | 451,000 | 485,000 | 431,000 | 480,000 | 261 |
| 2006/06/01 | 465,000 | 467,000 | 450,000 | 454,000 | 209 |
| 2006/05/31 | 459,000 | 473,000 | 459,000 | 459,000 | 222 |
| 2006/05/30 | 490,000 | 491,000 | 468,000 | 479,000 | 319 |
| 2006/05/29 | 509,000 | 509,000 | 495,000 | 495,000 | 96 |
| 2006/05/26 | 501,000 | 507,000 | 497,000 | 503,000 | 117 |
| 2006/05/25 | 503,000 | 506,000 | 500,000 | 504,000 | 86 |
| 2006/05/24 | 516,000 | 517,000 | 495,000 | 508,000 | 227 |
| 2006/05/23 | 520,000 | 526,000 | 510,000 | 510,000 | 147 |
| 2006/05/22 | 543,000 | 547,000 | 520,000 | 521,000 | 169 |
| 2006/05/19 | 532,000 | 538,000 | 523,000 | 533,000 | 191 |
| 2006/05/18 | 519,000 | 544,000 | 519,000 | 542,000 | 96 |
| 2006/05/17 | 546,000 | 550,000 | 538,000 | 549,000 | 172 |
| 2006/05/16 | 540,000 | 540,000 | 511,000 | 540,000 | 303 |
| 2006/05/15 | 538,000 | 546,000 | 536,000 | 543,000 | 87 |
| 2006/05/12 | 541,000 | 549,000 | 540,000 | 548,000 | 154 |
| 2006/05/11 | 566,000 | 567,000 | 555,000 | 557,000 | 137 |
| 2006/05/10 | 578,000 | 580,000 | 567,000 | 571,000 | 225 |
| 2006/05/09 | 595,000 | 596,000 | 581,000 | 588,000 | 353 |
| 2006/05/08 | 594,000 | 596,000 | 580,000 | 590,000 | 176 |
| 2006/05/02 | 564,000 | 585,000 | 563,000 | 582,000 | 226 |
| 2006/05/01 | 561,000 | 563,000 | 555,000 | 563,000 | 103 |
| 2006/04/28 | 557,000 | 566,000 | 548,000 | 557,000 | 105 |
| 2006/04/27 | 562,000 | 570,000 | 560,000 | 567,000 | 83 |
| 2006/04/26 | 568,000 | 568,000 | 552,000 | 565,000 | 107 |
| 2006/04/25 | 556,000 | 563,000 | 550,000 | 560,000 | 141 |
| 2006/04/24 | 562,000 | 572,000 | 536,000 | 545,000 | 710 |
| 2006/04/21 | 594,000 | 597,000 | 565,000 | 575,000 | 222 |
| 2006/04/20 | 611,000 | 611,000 | 596,000 | 598,000 | 160 |
| 2006/04/19 | 608,000 | 619,000 | 605,000 | 611,000 | 286 |
| 2006/04/18 | 600,000 | 609,000 | 595,000 | 606,000 | 136 |
| 2006/04/17 | 617,000 | 621,000 | 609,000 | 610,000 | 353 |
| 2006/04/14 | 603,000 | 626,000 | 596,000 | 624,000 | 763 |
| 2006/04/13 | 595,000 | 600,000 | 595,000 | 596,000 | 147 |
| 2006/04/12 | 600,000 | 602,000 | 591,000 | 595,000 | 139 |
| 2006/04/11 | 604,000 | 605,000 | 595,000 | 603,000 | 219 |
| 2006/04/10 | 602,000 | 605,000 | 596,000 | 604,000 | 164 |
| 2006/04/07 | 611,000 | 614,000 | 601,000 | 605,000 | 335 |
| 2006/04/06 | 605,000 | 613,000 | 605,000 | 611,000 | 203 |
| 2006/04/05 | 605,000 | 619,000 | 600,000 | 607,000 | 372 |
| 2006/04/04 | 613,000 | 628,000 | 603,000 | 615,000 | 850 |
| 2006/04/03 | 597,000 | 617,000 | 597,000 | 610,000 | 858 |
| 2006/03/31 | 594,000 | 595,000 | 583,000 | 590,000 | 334 |
| 2006/03/30 | 580,000 | 597,000 | 575,000 | 595,000 | 1,048 |
| 2006/03/29 | 564,000 | 577,000 | 557,000 | 576,000 | 324 |
| 2006/03/28 | 574,000 | 574,000 | 551,000 | 564,000 | 267 |
| 2006/03/27 | 582,000 | 582,000 | 563,000 | 565,000 | 227 |
| 2006/03/24 | 590,000 | 595,000 | 581,000 | 586,000 | 169 |
| 2006/03/23 | 595,000 | 599,000 | 586,000 | 587,000 | 443 |
| 2006/03/22 | 590,000 | 598,000 | 585,000 | 587,000 | 896 |
| 2006/03/20 | 572,000 | 582,000 | 571,000 | 580,000 | 538 |
| 2006/03/17 | 565,000 | 569,000 | 558,000 | 566,000 | 129 |
| 2006/03/16 | 573,000 | 573,000 | 557,000 | 570,000 | 264 |
| 2006/03/15 | 569,000 | 580,000 | 569,000 | 572,000 | 269 |
| 2006/03/14 | 577,000 | 577,000 | 566,000 | 568,000 | 172 |
| 2006/03/13 | 561,000 | 581,000 | 557,000 | 577,000 | 468 |
| 2006/03/10 | 544,000 | 563,000 | 544,000 | 558,000 | 246 |
| 2006/03/09 | 531,000 | 557,000 | 531,000 | 554,000 | 325 |
| 2006/03/08 | 538,000 | 543,000 | 522,000 | 538,000 | 263 |
| 2006/03/07 | 527,000 | 540,000 | 527,000 | 540,000 | 293 |
| 2006/03/06 | 514,000 | 538,000 | 510,000 | 537,000 | 357 |
| 2006/03/03 | 529,000 | 536,000 | 510,000 | 511,000 | 449 |
| 2006/03/02 | 560,000 | 564,000 | 522,000 | 535,000 | 531 |
| 2006/03/01 | 556,000 | 560,000 | 550,000 | 554,000 | 862 |
| 2006/02/28 | 586,000 | 590,000 | 560,000 | 573,000 | 525 |
| 2006/02/27 | 618,000 | 618,000 | 585,000 | 585,000 | 475 |
| 2006/02/24 | 604,000 | 604,000 | 586,000 | 598,000 | 388 |
| 2006/02/23 | 586,000 | 595,000 | 578,000 | 594,000 | 431 |
| 2006/02/22 | 590,000 | 600,000 | 571,000 | 578,000 | 361 |
| 2006/02/21 | 556,000 | 580,000 | 556,000 | 571,000 | 509 |
| 2006/02/20 | 550,000 | 580,000 | 541,000 | 552,000 | 217 |
| 2006/02/17 | 581,000 | 591,000 | 556,000 | 575,000 | 271 |
| 2006/02/16 | 593,000 | 604,000 | 570,000 | 571,000 | 341 |
| 2006/02/15 | 640,000 | 640,000 | 591,000 | 595,000 | 549 |
| 2006/02/14 | 593,000 | 633,000 | 580,000 | 630,000 | 562 |
| 2006/02/13 | 653,000 | 653,000 | 606,000 | 613,000 | 346 |
| 2006/02/10 | 675,000 | 680,000 | 650,000 | 669,000 | 336 |
| 2006/02/09 | 709,000 | 709,000 | 680,000 | 681,000 | 279 |
| 2006/02/08 | 702,000 | 710,000 | 692,000 | 692,000 | 475 |
| 2006/02/07 | 730,000 | 730,000 | 706,000 | 717,000 | 559 |
| 2006/02/06 | 721,000 | 729,000 | 710,000 | 725,000 | 1,440 |
| 2006/02/03 | 679,000 | 708,000 | 660,000 | 700,000 | 1,320 |
| 2006/02/02 | 655,000 | 677,000 | 651,000 | 675,000 | 247 |
| 2006/02/01 | 645,000 | 664,000 | 641,000 | 645,000 | 291 |
| 2006/01/31 | 663,000 | 675,000 | 652,000 | 665,000 | 288 |
| 2006/01/30 | 700,000 | 707,000 | 675,000 | 676,000 | 565 |
| 2006/01/27 | 690,000 | 690,000 | 660,000 | 680,000 | 853 |
| 2006/01/26 | 640,000 | 665,000 | 634,000 | 660,000 | 721 |
| 2006/01/25 | 614,000 | 639,000 | 612,000 | 620,000 | 595 |
| 2006/01/24 | 596,000 | 607,000 | 581,000 | 600,000 | 375 |
| 2006/01/23 | 600,000 | 604,000 | 560,000 | 565,000 | 783 |
| 2006/01/20 | 685,000 | 687,000 | 605,000 | 630,000 | 884 |
| 2006/01/19 | 583,000 | 666,000 | 580,000 | 655,000 | 986 |
| 2006/01/18 | 630,000 | 630,000 | 540,000 | 602,000 | 890 |
| 2006/01/17 | 650,000 | 720,000 | 628,000 | 640,000 | 1,370 |
| 2006/01/16 | 696,000 | 718,000 | 675,000 | 699,000 | 1,130 |
| 2006/01/13 | 650,000 | 698,000 | 629,000 | 698,000 | 2,751 |
| 2006/01/12 | 600,000 | 648,000 | 595,000 | 640,000 | 1,594 |
| 2006/01/11 | 576,000 | 590,000 | 574,000 | 580,000 | 428 |
| 2006/01/10 | 620,000 | 620,000 | 590,000 | 594,000 | 350 |
| 2006/01/06 | 618,000 | 623,000 | 609,000 | 616,000 | 268 |
| 2006/01/05 | 615,000 | 625,000 | 605,000 | 623,000 | 458 |
| 2006/01/04 | 619,000 | 622,000 | 610,000 | 622,000 | 226 |