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 |
|---|---|---|---|---|---|
| 2007/12/28 | 176,000 | 180,000 | 172,000 | 173,000 | 73 |
| 2007/12/27 | 172,000 | 184,000 | 171,000 | 180,000 | 485 |
| 2007/12/26 | 168,000 | 172,000 | 168,000 | 172,000 | 301 |
| 2007/12/25 | 169,000 | 171,000 | 169,000 | 170,000 | 109 |
| 2007/12/21 | 170,000 | 170,000 | 166,000 | 169,000 | 229 |
| 2007/12/20 | 168,000 | 171,000 | 167,000 | 169,000 | 407 |
| 2007/12/19 | 175,000 | 177,000 | 166,000 | 173,000 | 452 |
| 2007/12/18 | 174,000 | 177,000 | 173,000 | 175,000 | 395 |
| 2007/12/17 | 171,000 | 177,000 | 171,000 | 177,000 | 597 |
| 2007/12/14 | 171,000 | 172,000 | 165,000 | 170,000 | 478 |
| 2007/12/13 | 168,000 | 172,000 | 167,000 | 169,000 | 554 |
| 2007/12/12 | 162,000 | 168,000 | 160,000 | 168,000 | 425 |
| 2007/12/11 | 170,000 | 174,000 | 163,000 | 168,000 | 2,123 |
| 2007/12/10 | 158,000 | 158,000 | 150,000 | 155,000 | 161 |
| 2007/12/07 | 155,000 | 159,000 | 155,000 | 157,000 | 343 |
| 2007/12/06 | 157,000 | 158,000 | 154,000 | 158,000 | 833 |
| 2007/12/05 | 144,000 | 152,000 | 143,000 | 149,000 | 655 |
| 2007/12/04 | 135,000 | 141,000 | 135,000 | 140,000 | 171 |
| 2007/12/03 | 138,000 | 138,000 | 136,000 | 137,000 | 43 |
| 2007/11/30 | 143,000 | 143,000 | 136,000 | 140,000 | 185 |
| 2007/11/29 | 134,000 | 144,000 | 133,000 | 143,000 | 467 |
| 2007/11/28 | 135,000 | 135,000 | 132,000 | 134,000 | 26 |
| 2007/11/27 | 135,000 | 136,000 | 132,000 | 135,000 | 53 |
| 2007/11/26 | 132,000 | 137,000 | 132,000 | 135,000 | 195 |
| 2007/11/22 | 128,000 | 132,000 | 127,000 | 131,000 | 102 |
| 2007/11/21 | 130,000 | 131,000 | 129,000 | 130,000 | 116 |
| 2007/11/20 | 128,000 | 128,000 | 120,000 | 128,000 | 143 |
| 2007/11/19 | 133,000 | 133,000 | 129,000 | 130,000 | 43 |
| 2007/11/16 | 132,000 | 132,000 | 128,000 | 132,000 | 85 |
| 2007/11/15 | 131,000 | 133,000 | 130,000 | 132,000 | 94 |
| 2007/11/14 | 132,000 | 134,000 | 131,000 | 134,000 | 68 |
| 2007/11/13 | 133,000 | 133,000 | 128,000 | 130,000 | 125 |
| 2007/11/12 | 132,000 | 134,000 | 128,000 | 133,000 | 164 |
| 2007/11/09 | 137,000 | 138,000 | 134,000 | 134,000 | 318 |
| 2007/11/08 | 134,000 | 141,000 | 134,000 | 135,000 | 1,135 |
| 2007/11/07 | 132,000 | 133,000 | 130,000 | 132,000 | 63 |
| 2007/11/06 | 129,000 | 131,000 | 129,000 | 129,000 | 46 |
| 2007/11/05 | 135,000 | 135,000 | 129,000 | 129,000 | 120 |
| 2007/11/02 | 135,000 | 136,000 | 131,000 | 135,000 | 90 |
| 2007/11/01 | 136,000 | 137,000 | 135,000 | 136,000 | 67 |
| 2007/10/31 | 140,000 | 140,000 | 136,000 | 138,000 | 40 |
| 2007/10/30 | 139,000 | 139,000 | 136,000 | 137,000 | 79 |
| 2007/10/29 | 136,000 | 139,000 | 132,000 | 139,000 | 101 |
| 2007/10/26 | 132,000 | 135,000 | 131,000 | 133,000 | 51 |
| 2007/10/25 | 139,000 | 139,000 | 132,000 | 132,000 | 94 |
| 2007/10/24 | 136,000 | 140,000 | 136,000 | 138,000 | 88 |
| 2007/10/23 | 133,000 | 141,000 | 133,000 | 137,000 | 146 |
| 2007/10/22 | 133,000 | 135,000 | 130,000 | 135,000 | 55 |
| 2007/10/19 | 137,000 | 139,000 | 135,000 | 138,000 | 75 |
| 2007/10/18 | 138,000 | 140,000 | 136,000 | 137,000 | 122 |
| 2007/10/17 | 138,000 | 138,000 | 136,000 | 137,000 | 89 |
| 2007/10/16 | 138,000 | 141,000 | 135,000 | 139,000 | 200 |
| 2007/10/15 | 139,000 | 141,000 | 138,000 | 139,000 | 60 |
| 2007/10/12 | 140,000 | 140,000 | 137,000 | 138,000 | 98 |
| 2007/10/11 | 138,000 | 140,000 | 136,000 | 139,000 | 128 |
| 2007/10/10 | 141,000 | 142,000 | 136,000 | 138,000 | 260 |
| 2007/10/09 | 131,000 | 138,000 | 131,000 | 135,000 | 274 |
| 2007/10/05 | 132,000 | 132,000 | 127,000 | 128,000 | 103 |
| 2007/10/04 | 131,000 | 132,000 | 130,000 | 130,000 | 117 |
| 2007/10/03 | 132,000 | 132,000 | 128,000 | 129,000 | 125 |
| 2007/10/02 | 132,000 | 132,000 | 129,000 | 130,000 | 129 |
| 2007/10/01 | 131,000 | 132,000 | 130,000 | 130,000 | 53 |
| 2007/09/28 | 130,000 | 132,000 | 129,000 | 131,000 | 94 |
| 2007/09/27 | 131,000 | 132,000 | 129,000 | 130,000 | 237 |
| 2007/09/26 | 127,000 | 132,000 | 127,000 | 130,000 | 88 |
| 2007/09/25 | 125,000 | 127,000 | 123,000 | 127,000 | 36 |
| 2007/09/21 | 125,000 | 125,000 | 121,000 | 125,000 | 69 |
| 2007/09/20 | 129,000 | 131,000 | 123,000 | 128,000 | 63 |
| 2007/09/19 | 124,000 | 127,000 | 120,000 | 127,000 | 90 |
| 2007/09/18 | 124,000 | 124,000 | 119,000 | 122,000 | 67 |
| 2007/09/14 | 120,000 | 126,000 | 120,000 | 125,000 | 111 |
| 2007/09/13 | 119,000 | 120,000 | 115,000 | 119,000 | 159 |
| 2007/09/12 | 122,000 | 125,000 | 118,000 | 122,000 | 237 |
| 2007/09/11 | 126,000 | 126,000 | 122,000 | 124,000 | 118 |
| 2007/09/10 | 131,000 | 131,000 | 127,000 | 128,000 | 121 |
| 2007/09/07 | 139,000 | 139,000 | 134,000 | 135,000 | 118 |
| 2007/09/06 | 138,000 | 140,000 | 136,000 | 138,000 | 97 |
| 2007/09/05 | 138,000 | 144,000 | 138,000 | 138,000 | 173 |
| 2007/09/04 | 137,000 | 139,000 | 137,000 | 138,000 | 50 |
| 2007/09/03 | 140,000 | 141,000 | 136,000 | 137,000 | 142 |
| 2007/08/31 | 134,000 | 138,000 | 133,000 | 138,000 | 79 |
| 2007/08/30 | 133,000 | 136,000 | 133,000 | 134,000 | 65 |
| 2007/08/29 | 132,000 | 134,000 | 131,000 | 133,000 | 59 |
| 2007/08/28 | 133,000 | 136,000 | 132,000 | 135,000 | 81 |
| 2007/08/27 | 135,000 | 135,000 | 132,000 | 132,000 | 81 |
| 2007/08/24 | 138,000 | 138,000 | 135,000 | 135,000 | 53 |
| 2007/08/23 | 131,000 | 137,000 | 131,000 | 136,000 | 107 |
| 2007/08/22 | 131,000 | 135,000 | 131,000 | 131,000 | 94 |
| 2007/08/21 | 134,000 | 136,000 | 131,000 | 132,000 | 156 |
| 2007/08/20 | 135,000 | 139,000 | 135,000 | 136,000 | 136 |
| 2007/08/17 | 134,000 | 136,000 | 131,000 | 136,000 | 224 |
| 2007/08/16 | 131,000 | 136,000 | 131,000 | 136,000 | 185 |
| 2007/08/15 | 130,000 | 137,000 | 130,000 | 137,000 | 120 |
| 2007/08/14 | 134,000 | 136,000 | 130,000 | 136,000 | 203 |
| 2007/08/13 | 140,000 | 141,000 | 134,000 | 136,000 | 181 |
| 2007/08/10 | 145,000 | 145,000 | 137,000 | 141,000 | 270 |
| 2007/08/09 | 141,000 | 150,000 | 137,000 | 150,000 | 416 |
| 2007/08/08 | 154,000 | 154,000 | 139,000 | 141,000 | 450 |
| 2007/08/07 | 154,000 | 160,000 | 150,000 | 151,000 | 1,114 |
| 2007/08/06 | 143,000 | 152,000 | 143,000 | 149,000 | 400 |
| 2007/08/03 | 142,000 | 150,000 | 142,000 | 146,000 | 423 |
| 2007/08/02 | 140,000 | 142,000 | 131,000 | 142,000 | 471 |
| 2007/08/01 | 140,000 | 140,000 | 137,000 | 140,000 | 221 |
| 2007/07/31 | 142,000 | 147,000 | 139,000 | 142,000 | 835 |
| 2007/07/30 | 140,000 | 145,000 | 135,000 | 140,000 | 2,278 |
| 2007/07/27 | 126,000 | 130,000 | 125,000 | 130,000 | 772 |
| 2007/07/26 | 112,000 | 112,000 | 108,000 | 110,000 | 201 |
| 2007/07/25 | 116,000 | 116,000 | 113,000 | 113,000 | 125 |
| 2007/07/24 | 117,000 | 118,000 | 116,000 | 117,000 | 120 |
| 2007/07/23 | 118,000 | 118,000 | 117,000 | 118,000 | 88 |
| 2007/07/20 | 119,000 | 120,000 | 118,000 | 119,000 | 81 |
| 2007/07/19 | 120,000 | 121,000 | 120,000 | 120,000 | 123 |
| 2007/07/18 | 119,000 | 123,000 | 117,000 | 121,000 | 104 |
| 2007/07/17 | 124,000 | 124,000 | 117,000 | 119,000 | 227 |
| 2007/07/13 | 126,000 | 128,000 | 123,000 | 123,000 | 242 |
| 2007/07/12 | 129,000 | 130,000 | 125,000 | 125,000 | 201 |
| 2007/07/11 | 131,000 | 131,000 | 130,000 | 130,000 | 115 |
| 2007/07/10 | 136,000 | 136,000 | 133,000 | 133,000 | 103 |
| 2007/07/09 | 133,000 | 135,000 | 131,000 | 135,000 | 136 |
| 2007/07/06 | 136,000 | 136,000 | 132,000 | 134,000 | 146 |
| 2007/07/05 | 138,000 | 140,000 | 135,000 | 135,000 | 87 |
| 2007/07/04 | 144,000 | 144,000 | 135,000 | 137,000 | 314 |
| 2007/07/03 | 131,000 | 147,000 | 131,000 | 142,000 | 1,642 |
| 2007/07/02 | 130,000 | 131,000 | 128,000 | 131,000 | 165 |
| 2007/06/29 | 128,000 | 131,000 | 128,000 | 130,000 | 89 |
| 2007/06/28 | 130,000 | 132,000 | 128,000 | 129,000 | 50 |
| 2007/06/27 | 130,000 | 130,000 | 128,000 | 130,000 | 46 |
| 2007/06/26 | 134,000 | 134,000 | 127,000 | 128,000 | 154 |
| 2007/06/25 | 131,000 | 133,000 | 130,000 | 133,000 | 61 |
| 2007/06/22 | 131,000 | 133,000 | 129,000 | 131,000 | 138 |
| 2007/06/21 | 132,000 | 134,000 | 131,000 | 133,000 | 126 |
| 2007/06/20 | 135,000 | 135,000 | 131,000 | 133,000 | 111 |
| 2007/06/19 | 133,000 | 135,000 | 131,000 | 133,000 | 127 |
| 2007/06/18 | 134,000 | 135,000 | 131,000 | 134,000 | 157 |
| 2007/06/15 | 133,000 | 136,000 | 132,000 | 136,000 | 199 |
| 2007/06/14 | 129,000 | 132,000 | 128,000 | 131,000 | 200 |
| 2007/06/13 | 127,000 | 128,000 | 123,000 | 128,000 | 102 |
| 2007/06/12 | 125,000 | 126,000 | 125,000 | 125,000 | 88 |
| 2007/06/11 | 127,000 | 129,000 | 124,000 | 125,000 | 183 |
| 2007/06/08 | 126,000 | 127,000 | 122,000 | 127,000 | 201 |
| 2007/06/07 | 128,000 | 129,000 | 125,000 | 126,000 | 227 |
| 2007/06/06 | 129,000 | 130,000 | 127,000 | 130,000 | 114 |
| 2007/06/05 | 129,000 | 130,000 | 129,000 | 130,000 | 77 |
| 2007/06/04 | 129,000 | 132,000 | 128,000 | 129,000 | 121 |
| 2007/06/01 | 131,000 | 132,000 | 127,000 | 128,000 | 194 |
| 2007/05/31 | 136,000 | 136,000 | 131,000 | 131,000 | 195 |
| 2007/05/30 | 134,000 | 135,000 | 130,000 | 134,000 | 387 |
| 2007/05/29 | 130,000 | 133,000 | 130,000 | 132,000 | 343 |
| 2007/05/28 | 126,000 | 128,000 | 125,000 | 128,000 | 229 |
| 2007/05/25 | 126,000 | 126,000 | 120,000 | 125,000 | 154 |
| 2007/05/24 | 125,000 | 128,000 | 121,000 | 126,000 | 278 |
| 2007/05/23 | 126,000 | 128,000 | 125,000 | 125,000 | 246 |
| 2007/05/22 | 117,000 | 125,000 | 117,000 | 125,000 | 293 |
| 2007/05/21 | 112,000 | 117,000 | 112,000 | 116,000 | 176 |
| 2007/05/18 | 113,000 | 113,000 | 110,000 | 113,000 | 145 |
| 2007/05/17 | 109,000 | 113,000 | 107,000 | 113,000 | 344 |
| 2007/05/16 | 115,000 | 115,000 | 105,000 | 106,000 | 569 |
| 2007/05/15 | 121,000 | 121,000 | 116,000 | 116,000 | 259 |
| 2007/05/14 | 130,000 | 130,000 | 120,000 | 121,000 | 274 |
| 2007/05/11 | 128,000 | 131,000 | 127,000 | 128,000 | 124 |
| 2007/05/10 | 134,000 | 136,000 | 129,000 | 130,000 | 383 |
| 2007/05/09 | 130,000 | 133,000 | 128,000 | 132,000 | 639 |
| 2007/05/08 | 140,000 | 145,000 | 138,000 | 140,000 | 204 |
| 2007/05/07 | 141,000 | 145,000 | 139,000 | 139,000 | 209 |
| 2007/05/02 | 135,000 | 145,000 | 134,000 | 139,000 | 437 |
| 2007/05/01 | 129,000 | 134,000 | 129,000 | 133,000 | 98 |
| 2007/04/27 | 128,000 | 131,000 | 128,000 | 129,000 | 145 |
| 2007/04/26 | 128,000 | 129,000 | 126,000 | 128,000 | 88 |
| 2007/04/25 | 131,000 | 131,000 | 126,000 | 126,000 | 222 |
| 2007/04/24 | 128,000 | 132,000 | 127,000 | 132,000 | 216 |
| 2007/04/23 | 137,000 | 137,000 | 129,000 | 131,000 | 327 |
| 2007/04/20 | 141,000 | 143,000 | 136,000 | 138,000 | 202 |
| 2007/04/19 | 137,000 | 141,000 | 137,000 | 140,000 | 166 |
| 2007/04/18 | 143,000 | 145,000 | 138,000 | 139,000 | 635 |
| 2007/04/17 | 140,000 | 156,000 | 136,000 | 147,000 | 690 |
| 2007/04/16 | 149,000 | 149,000 | 136,000 | 136,000 | 302 |
| 2007/04/13 | 153,000 | 154,000 | 145,000 | 147,000 | 338 |
| 2007/04/12 | 136,000 | 154,000 | 135,000 | 150,000 | 986 |
| 2007/04/11 | 144,000 | 144,000 | 136,000 | 137,000 | 236 |
| 2007/04/10 | 133,000 | 145,000 | 132,000 | 145,000 | 380 |
| 2007/04/09 | 137,000 | 137,000 | 134,000 | 136,000 | 251 |
| 2007/04/06 | 141,000 | 142,000 | 138,000 | 139,000 | 178 |
| 2007/04/05 | 144,000 | 144,000 | 139,000 | 141,000 | 418 |
| 2007/04/04 | 145,000 | 147,000 | 142,000 | 144,000 | 248 |
| 2007/04/03 | 148,000 | 148,000 | 144,000 | 144,000 | 164 |
| 2007/04/02 | 151,000 | 151,000 | 147,000 | 148,000 | 152 |
| 2007/03/30 | 150,000 | 151,000 | 148,000 | 150,000 | 155 |
| 2007/03/29 | 149,000 | 150,000 | 148,000 | 149,000 | 192 |
| 2007/03/28 | 147,000 | 150,000 | 147,000 | 148,000 | 101 |
| 2007/03/27 | 152,000 | 152,000 | 148,000 | 148,000 | 113 |
| 2007/03/26 | 151,000 | 153,000 | 148,000 | 151,000 | 205 |
| 2007/03/23 | 154,000 | 154,000 | 150,000 | 153,000 | 107 |
| 2007/03/22 | 154,000 | 154,000 | 152,000 | 153,000 | 207 |
| 2007/03/20 | 150,000 | 152,000 | 150,000 | 151,000 | 319 |
| 2007/03/19 | 152,000 | 154,000 | 149,000 | 151,000 | 389 |
| 2007/03/16 | 154,000 | 154,000 | 151,000 | 154,000 | 332 |
| 2007/03/15 | 154,000 | 158,000 | 153,000 | 154,000 | 192 |
| 2007/03/14 | 155,000 | 156,000 | 152,000 | 152,000 | 308 |
| 2007/03/13 | 162,000 | 163,000 | 158,000 | 158,000 | 313 |
| 2007/03/12 | 164,000 | 165,000 | 162,000 | 163,000 | 230 |
| 2007/03/09 | 163,000 | 165,000 | 162,000 | 165,000 | 264 |
| 2007/03/08 | 163,000 | 164,000 | 161,000 | 163,000 | 244 |
| 2007/03/07 | 169,000 | 170,000 | 162,000 | 163,000 | 352 |
| 2007/03/06 | 160,000 | 168,000 | 160,000 | 166,000 | 433 |
| 2007/03/05 | 165,000 | 166,000 | 160,000 | 162,000 | 453 |
| 2007/03/02 | 169,000 | 170,000 | 166,000 | 168,000 | 262 |
| 2007/03/01 | 172,000 | 173,000 | 166,000 | 169,000 | 596 |
| 2007/02/28 | 165,000 | 173,000 | 160,000 | 172,000 | 715 |
| 2007/02/27 | 178,000 | 178,000 | 174,000 | 177,000 | 397 |
| 2007/02/26 | 176,000 | 181,000 | 176,000 | 177,000 | 406 |
| 2007/02/23 | 173,000 | 177,000 | 172,000 | 174,000 | 565 |
| 2007/02/22 | 178,000 | 178,000 | 170,000 | 173,000 | 707 |
| 2007/02/21 | 181,000 | 181,000 | 175,000 | 176,000 | 488 |
| 2007/02/20 | 180,000 | 180,000 | 176,000 | 177,000 | 290 |
| 2007/02/19 | 177,000 | 182,000 | 175,000 | 180,000 | 451 |
| 2007/02/16 | 182,000 | 183,000 | 175,000 | 177,000 | 665 |
| 2007/02/15 | 183,000 | 188,000 | 178,000 | 183,000 | 1,595 |
| 2007/02/14 | 194,000 | 209,000 | 189,000 | 202,000 | 2,862 |
| 2007/02/13 | 174,000 | 179,000 | 173,000 | 179,000 | 313 |
| 2007/02/09 | 176,000 | 177,000 | 169,000 | 172,000 | 1,044 |
| 2007/02/08 | 182,000 | 183,000 | 175,000 | 179,000 | 891 |
| 2007/02/07 | 188,000 | 190,000 | 182,000 | 182,000 | 710 |
| 2007/02/06 | 190,000 | 196,000 | 189,000 | 190,000 | 632 |
| 2007/02/05 | 188,000 | 198,000 | 186,000 | 195,000 | 621 |
| 2007/02/02 | 200,000 | 201,000 | 188,000 | 189,000 | 1,207 |
| 2007/02/01 | 207,000 | 211,000 | 201,000 | 203,000 | 505 |
| 2007/01/31 | 204,000 | 206,000 | 201,000 | 205,000 | 398 |
| 2007/01/30 | 209,000 | 209,000 | 201,000 | 207,000 | 616 |
| 2007/01/29 | 220,000 | 220,000 | 212,000 | 213,000 | 583 |
| 2007/01/26 | 211,000 | 225,000 | 210,000 | 224,000 | 829 |
| 2007/01/25 | 232,000 | 234,000 | 221,000 | 223,000 | 1,109 |
| 2007/01/24 | 246,000 | 248,000 | 233,000 | 235,000 | 1,360 |
| 2007/01/23 | 228,000 | 241,000 | 226,000 | 241,000 | 1,509 |
| 2007/01/22 | 225,000 | 233,000 | 222,000 | 227,000 | 2,177 |
| 2007/01/19 | 223,000 | 227,000 | 220,000 | 221,000 | 1,945 |
| 2007/01/18 | 207,000 | 218,000 | 203,000 | 217,000 | 1,705 |
| 2007/01/17 | 203,000 | 206,000 | 196,000 | 203,000 | 754 |
| 2007/01/16 | 209,000 | 214,000 | 202,000 | 202,000 | 1,242 |
| 2007/01/15 | 188,000 | 204,000 | 185,000 | 202,000 | 1,180 |
| 2007/01/12 | 183,000 | 188,000 | 180,000 | 185,000 | 234 |
| 2007/01/11 | 186,000 | 186,000 | 180,000 | 181,000 | 123 |
| 2007/01/10 | 189,000 | 189,000 | 180,000 | 186,000 | 419 |
| 2007/01/09 | 180,000 | 193,000 | 180,000 | 186,000 | 1,140 |
| 2007/01/05 | 172,000 | 176,000 | 172,000 | 175,000 | 307 |
| 2007/01/04 | 172,000 | 173,000 | 168,000 | 170,000 | 180 |