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 |
|---|---|---|---|---|---|
| 2008/12/30 | 49,500 | 49,500 | 49,300 | 49,500 | 8 |
| 2008/12/29 | 49,350 | 49,800 | 48,300 | 48,800 | 45 |
| 2008/12/26 | 49,400 | 49,400 | 48,100 | 49,400 | 14 |
| 2008/12/25 | 49,950 | 49,950 | 48,100 | 48,100 | 23 |
| 2008/12/24 | 49,500 | 49,500 | 48,000 | 48,000 | 49 |
| 2008/12/22 | 49,900 | 49,950 | 48,100 | 49,700 | 63 |
| 2008/12/19 | 49,150 | 49,900 | 48,200 | 49,900 | 31 |
| 2008/12/18 | 49,650 | 49,700 | 48,250 | 48,350 | 21 |
| 2008/12/17 | 49,100 | 49,800 | 48,000 | 49,800 | 129 |
| 2008/12/16 | 49,900 | 50,000 | 49,000 | 50,000 | 17 |
| 2008/12/15 | 50,300 | 50,400 | 49,000 | 49,000 | 56 |
| 2008/12/12 | 50,800 | 50,800 | 49,500 | 49,500 | 43 |
| 2008/12/11 | 49,350 | 50,800 | 49,350 | 50,800 | 16 |
| 2008/12/10 | 49,150 | 49,600 | 48,500 | 49,000 | 60 |
| 2008/12/09 | 50,600 | 51,000 | 49,300 | 49,950 | 187 |
| 2008/12/08 | 51,700 | 51,700 | 49,700 | 51,000 | 67 |
| 2008/12/05 | 51,700 | 51,800 | 50,800 | 51,800 | 14 |
| 2008/12/04 | 50,800 | 51,900 | 49,100 | 51,900 | 32 |
| 2008/12/03 | 51,200 | 51,700 | 50,000 | 50,000 | 21 |
| 2008/12/02 | 51,700 | 51,800 | 50,100 | 51,700 | 55 |
| 2008/12/01 | 51,200 | 52,500 | 50,000 | 52,000 | 62 |
| 2008/11/28 | 49,000 | 51,500 | 48,550 | 51,200 | 52 |
| 2008/11/27 | 49,500 | 49,500 | 49,000 | 49,000 | 17 |
| 2008/11/26 | 49,500 | 49,500 | 47,800 | 47,800 | 53 |
| 2008/11/25 | 50,400 | 50,500 | 49,000 | 49,500 | 51 |
| 2008/11/21 | 51,100 | 51,100 | 49,600 | 50,900 | 151 |
| 2008/11/20 | 49,400 | 52,000 | 49,400 | 51,900 | 94 |
| 2008/11/19 | 51,800 | 52,500 | 50,300 | 52,300 | 32 |
| 2008/11/18 | 50,800 | 52,300 | 50,600 | 52,300 | 62 |
| 2008/11/17 | 52,100 | 52,300 | 51,600 | 52,300 | 40 |
| 2008/11/14 | 50,500 | 52,500 | 50,500 | 52,300 | 63 |
| 2008/11/13 | 50,800 | 50,800 | 50,000 | 50,000 | 57 |
| 2008/11/12 | 49,200 | 51,000 | 49,000 | 50,300 | 16 |
| 2008/11/11 | 49,200 | 49,200 | 49,000 | 49,200 | 14 |
| 2008/11/10 | 49,900 | 50,700 | 49,100 | 49,200 | 14 |
| 2008/11/07 | 50,000 | 50,100 | 49,700 | 49,800 | 23 |
| 2008/11/06 | 50,800 | 50,900 | 50,100 | 50,100 | 49 |
| 2008/11/05 | 51,500 | 51,900 | 50,200 | 51,900 | 42 |
| 2008/11/04 | 50,100 | 50,800 | 47,000 | 50,000 | 73 |
| 2008/10/31 | 50,300 | 51,000 | 49,500 | 49,600 | 18 |
| 2008/10/30 | 49,500 | 50,800 | 49,450 | 49,700 | 18 |
| 2008/10/29 | 47,200 | 50,700 | 47,200 | 49,500 | 8 |
| 2008/10/28 | 41,000 | 46,800 | 41,000 | 46,800 | 130 |
| 2008/10/27 | 49,050 | 49,050 | 45,000 | 45,000 | 225 |
| 2008/10/24 | 52,000 | 52,000 | 49,000 | 49,000 | 104 |
| 2008/10/23 | 52,000 | 52,000 | 50,000 | 51,800 | 105 |
| 2008/10/22 | 56,000 | 56,000 | 54,000 | 54,000 | 16 |
| 2008/10/21 | 59,800 | 59,800 | 56,000 | 56,000 | 54 |
| 2008/10/20 | 52,800 | 56,000 | 52,000 | 56,000 | 102 |
| 2008/10/17 | 49,250 | 51,500 | 49,000 | 51,000 | 54 |
| 2008/10/16 | 49,500 | 49,500 | 46,800 | 48,800 | 109 |
| 2008/10/15 | 51,100 | 51,500 | 50,500 | 51,000 | 56 |
| 2008/10/14 | 50,200 | 50,600 | 50,100 | 50,600 | 49 |
| 2008/10/10 | 48,700 | 49,000 | 46,600 | 46,600 | 152 |
| 2008/10/09 | 49,500 | 50,800 | 49,100 | 50,000 | 80 |
| 2008/10/08 | 51,500 | 53,400 | 49,550 | 51,500 | 203 |
| 2008/10/07 | 52,500 | 55,000 | 52,000 | 54,500 | 384 |
| 2008/10/06 | 62,000 | 62,000 | 57,000 | 57,000 | 206 |
| 2008/10/03 | 62,800 | 62,800 | 60,800 | 62,000 | 283 |
| 2008/10/02 | 71,000 | 71,000 | 65,300 | 65,800 | 56 |
| 2008/10/01 | 67,500 | 68,300 | 65,600 | 68,000 | 20 |
| 2008/09/30 | 67,600 | 69,000 | 66,200 | 69,000 | 104 |
| 2008/09/29 | 70,100 | 70,900 | 69,200 | 70,100 | 70 |
| 2008/09/26 | 71,000 | 72,000 | 69,600 | 70,700 | 50 |
| 2008/09/25 | 70,900 | 72,000 | 70,200 | 71,000 | 6 |
| 2008/09/24 | 70,500 | 72,000 | 69,400 | 71,900 | 65 |
| 2008/09/22 | 71,500 | 72,900 | 70,700 | 71,400 | 77 |
| 2008/09/19 | 69,500 | 72,000 | 69,000 | 71,000 | 163 |
| 2008/09/18 | 69,800 | 69,800 | 67,500 | 68,500 | 96 |
| 2008/09/17 | 70,100 | 71,000 | 68,500 | 71,000 | 192 |
| 2008/09/16 | 68,000 | 74,500 | 67,200 | 72,000 | 273 |
| 2008/09/12 | 73,600 | 74,000 | 73,600 | 74,000 | 6 |
| 2008/09/11 | 73,700 | 76,100 | 73,500 | 75,000 | 49 |
| 2008/09/10 | 72,100 | 77,000 | 70,100 | 75,000 | 99 |
| 2008/09/09 | 72,300 | 72,300 | 71,100 | 71,100 | 18 |
| 2008/09/08 | 73,000 | 73,000 | 72,200 | 72,300 | 7 |
| 2008/09/05 | 72,000 | 74,000 | 71,500 | 72,000 | 78 |
| 2008/09/04 | 75,300 | 77,000 | 73,000 | 77,000 | 50 |
| 2008/09/03 | 78,300 | 78,300 | 75,000 | 77,900 | 53 |
| 2008/09/02 | 76,000 | 78,000 | 75,100 | 78,000 | 38 |
| 2008/09/01 | 78,100 | 78,900 | 76,000 | 78,000 | 24 |
| 2008/08/29 | 72,200 | 77,900 | 72,200 | 77,700 | 73 |
| 2008/08/28 | 72,000 | 72,500 | 71,500 | 72,500 | 6 |
| 2008/08/27 | 71,700 | 72,400 | 71,600 | 71,600 | 25 |
| 2008/08/26 | 72,900 | 72,900 | 71,500 | 71,500 | 16 |
| 2008/08/25 | 74,000 | 74,900 | 72,100 | 72,900 | 28 |
| 2008/08/22 | 71,000 | 74,000 | 70,100 | 74,000 | 98 |
| 2008/08/21 | 72,000 | 74,000 | 70,000 | 74,000 | 90 |
| 2008/08/20 | 72,000 | 76,000 | 71,100 | 73,000 | 68 |
| 2008/08/19 | 72,500 | 73,000 | 71,100 | 71,100 | 56 |
| 2008/08/18 | 72,300 | 75,500 | 72,300 | 75,500 | 97 |
| 2008/08/15 | 75,000 | 76,100 | 72,200 | 76,000 | 79 |
| 2008/08/14 | 79,000 | 79,000 | 75,800 | 75,800 | 22 |
| 2008/08/13 | 76,000 | 80,000 | 75,000 | 79,000 | 34 |
| 2008/08/12 | 77,000 | 78,400 | 77,000 | 78,000 | 56 |
| 2008/08/11 | 76,000 | 77,000 | 74,000 | 77,000 | 34 |
| 2008/08/08 | 76,100 | 76,100 | 72,000 | 75,600 | 148 |
| 2008/08/07 | 73,400 | 77,100 | 73,400 | 76,900 | 26 |
| 2008/08/06 | 73,100 | 74,400 | 72,100 | 74,400 | 70 |
| 2008/08/05 | 75,000 | 75,000 | 72,000 | 74,600 | 64 |
| 2008/08/04 | 76,000 | 76,000 | 73,100 | 75,800 | 160 |
| 2008/08/01 | 78,200 | 79,000 | 76,000 | 78,000 | 207 |
| 2008/07/31 | 80,400 | 81,000 | 77,700 | 80,000 | 185 |
| 2008/07/30 | 83,300 | 83,300 | 81,000 | 81,000 | 133 |
| 2008/07/29 | 87,500 | 87,500 | 84,300 | 84,300 | 38 |
| 2008/07/28 | 88,200 | 88,200 | 85,500 | 87,500 | 79 |
| 2008/07/25 | 88,100 | 88,500 | 87,700 | 88,300 | 36 |
| 2008/07/24 | 88,000 | 90,000 | 88,000 | 88,000 | 43 |
| 2008/07/23 | 87,500 | 90,000 | 87,500 | 89,500 | 62 |
| 2008/07/22 | 90,000 | 90,000 | 82,200 | 87,500 | 114 |
| 2008/07/18 | 92,200 | 92,200 | 91,000 | 91,700 | 35 |
| 2008/07/17 | 91,000 | 92,200 | 91,000 | 92,000 | 42 |
| 2008/07/16 | 95,000 | 95,000 | 91,200 | 91,200 | 74 |
| 2008/07/15 | 97,400 | 97,400 | 95,000 | 95,000 | 21 |
| 2008/07/14 | 97,500 | 97,500 | 96,000 | 97,300 | 37 |
| 2008/07/11 | 96,000 | 98,500 | 96,000 | 97,300 | 35 |
| 2008/07/10 | 99,500 | 101,000 | 96,500 | 99,000 | 46 |
| 2008/07/09 | 100,000 | 104,000 | 99,000 | 104,000 | 57 |
| 2008/07/08 | 100,000 | 100,000 | 99,500 | 100,000 | 8 |
| 2008/07/07 | 99,500 | 100,000 | 99,500 | 100,000 | 20 |
| 2008/07/04 | 98,200 | 100,000 | 98,200 | 100,000 | 56 |
| 2008/07/03 | 98,200 | 98,800 | 97,500 | 97,900 | 98 |
| 2008/07/02 | 103,000 | 103,000 | 98,500 | 99,200 | 127 |
| 2008/07/01 | 101,000 | 104,000 | 101,000 | 103,000 | 25 |
| 2008/06/30 | 102,000 | 103,000 | 100,000 | 103,000 | 100 |
| 2008/06/27 | 102,000 | 103,000 | 101,000 | 102,000 | 37 |
| 2008/06/26 | 105,000 | 105,000 | 103,000 | 104,000 | 19 |
| 2008/06/25 | 105,000 | 105,000 | 104,000 | 104,000 | 5 |
| 2008/06/24 | 104,000 | 106,000 | 102,000 | 103,000 | 38 |
| 2008/06/23 | 106,000 | 106,000 | 104,000 | 105,000 | 69 |
| 2008/06/20 | 106,000 | 106,000 | 105,000 | 106,000 | 34 |
| 2008/06/19 | 107,000 | 107,000 | 104,000 | 106,000 | 29 |
| 2008/06/18 | 107,000 | 109,000 | 104,000 | 107,000 | 79 |
| 2008/06/17 | 105,000 | 110,000 | 105,000 | 110,000 | 35 |
| 2008/06/16 | 110,000 | 110,000 | 102,000 | 105,000 | 109 |
| 2008/06/13 | 112,000 | 112,000 | 110,000 | 110,000 | 48 |
| 2008/06/12 | 112,000 | 112,000 | 111,000 | 112,000 | 31 |
| 2008/06/11 | 113,000 | 113,000 | 112,000 | 112,000 | 25 |
| 2008/06/10 | 113,000 | 114,000 | 112,000 | 112,000 | 70 |
| 2008/06/09 | 113,000 | 114,000 | 113,000 | 114,000 | 23 |
| 2008/06/06 | 114,000 | 118,000 | 114,000 | 115,000 | 101 |
| 2008/06/05 | 117,000 | 117,000 | 114,000 | 115,000 | 76 |
| 2008/06/04 | 114,000 | 115,000 | 112,000 | 115,000 | 108 |
| 2008/06/03 | 114,000 | 114,000 | 112,000 | 112,000 | 60 |
| 2008/06/02 | 115,000 | 115,000 | 112,000 | 114,000 | 59 |
| 2008/05/30 | 115,000 | 115,000 | 112,000 | 115,000 | 64 |
| 2008/05/29 | 113,000 | 114,000 | 112,000 | 114,000 | 38 |
| 2008/05/28 | 114,000 | 115,000 | 112,000 | 112,000 | 31 |
| 2008/05/27 | 114,000 | 115,000 | 113,000 | 113,000 | 56 |
| 2008/05/26 | 115,000 | 115,000 | 114,000 | 114,000 | 52 |
| 2008/05/23 | 118,000 | 118,000 | 115,000 | 118,000 | 108 |
| 2008/05/22 | 117,000 | 118,000 | 116,000 | 117,000 | 36 |
| 2008/05/21 | 118,000 | 120,000 | 118,000 | 118,000 | 39 |
| 2008/05/20 | 120,000 | 122,000 | 117,000 | 120,000 | 113 |
| 2008/05/19 | 120,000 | 121,000 | 115,000 | 120,000 | 106 |
| 2008/05/16 | 114,000 | 120,000 | 112,000 | 120,000 | 160 |
| 2008/05/15 | 114,000 | 114,000 | 112,000 | 113,000 | 112 |
| 2008/05/14 | 116,000 | 116,000 | 114,000 | 114,000 | 56 |
| 2008/05/13 | 113,000 | 116,000 | 112,000 | 116,000 | 201 |
| 2008/05/12 | 112,000 | 113,000 | 112,000 | 112,000 | 87 |
| 2008/05/09 | 112,000 | 114,000 | 111,000 | 112,000 | 123 |
| 2008/05/08 | 113,000 | 115,000 | 112,000 | 112,000 | 176 |
| 2008/05/07 | 116,000 | 118,000 | 113,000 | 114,000 | 202 |
| 2008/05/02 | 116,000 | 116,000 | 115,000 | 116,000 | 113 |
| 2008/05/01 | 115,000 | 115,000 | 114,000 | 114,000 | 40 |
| 2008/04/30 | 115,000 | 116,000 | 114,000 | 115,000 | 51 |
| 2008/04/28 | 115,000 | 116,000 | 113,000 | 115,000 | 66 |
| 2008/04/25 | 113,000 | 116,000 | 112,000 | 112,000 | 210 |
| 2008/04/24 | 115,000 | 116,000 | 113,000 | 114,000 | 69 |
| 2008/04/23 | 112,000 | 115,000 | 112,000 | 113,000 | 25 |
| 2008/04/22 | 115,000 | 116,000 | 112,000 | 112,000 | 56 |
| 2008/04/21 | 121,000 | 123,000 | 116,000 | 117,000 | 74 |
| 2008/04/18 | 111,000 | 120,000 | 110,000 | 120,000 | 109 |
| 2008/04/17 | 114,000 | 114,000 | 111,000 | 113,000 | 18 |
| 2008/04/16 | 110,000 | 111,000 | 109,000 | 110,000 | 9 |
| 2008/04/15 | 108,000 | 111,000 | 108,000 | 111,000 | 24 |
| 2008/04/14 | 112,000 | 112,000 | 110,000 | 110,000 | 24 |
| 2008/04/11 | 119,000 | 120,000 | 112,000 | 112,000 | 66 |
| 2008/04/10 | 117,000 | 118,000 | 115,000 | 117,000 | 39 |
| 2008/04/09 | 118,000 | 120,000 | 117,000 | 119,000 | 36 |
| 2008/04/08 | 122,000 | 122,000 | 119,000 | 119,000 | 71 |
| 2008/04/07 | 121,000 | 122,000 | 120,000 | 121,000 | 37 |
| 2008/04/04 | 120,000 | 124,000 | 120,000 | 121,000 | 88 |
| 2008/04/03 | 121,000 | 121,000 | 119,000 | 120,000 | 29 |
| 2008/04/02 | 122,000 | 124,000 | 119,000 | 122,000 | 65 |
| 2008/04/01 | 124,000 | 124,000 | 120,000 | 120,000 | 59 |
| 2008/03/31 | 117,000 | 123,000 | 114,000 | 122,000 | 72 |
| 2008/03/28 | 110,000 | 117,000 | 108,000 | 117,000 | 72 |
| 2008/03/27 | 112,000 | 113,000 | 110,000 | 111,000 | 34 |
| 2008/03/26 | 115,000 | 115,000 | 111,000 | 112,000 | 24 |
| 2008/03/25 | 115,000 | 115,000 | 111,000 | 112,000 | 75 |
| 2008/03/24 | 115,000 | 122,000 | 111,000 | 111,000 | 87 |
| 2008/03/21 | 111,000 | 114,000 | 109,000 | 114,000 | 229 |
| 2008/03/19 | 105,000 | 114,000 | 105,000 | 112,000 | 493 |
| 2008/03/18 | 110,000 | 110,000 | 103,000 | 104,000 | 52 |
| 2008/03/17 | 102,000 | 110,000 | 102,000 | 110,000 | 116 |
| 2008/03/14 | 110,000 | 113,000 | 108,000 | 110,000 | 196 |
| 2008/03/13 | 120,000 | 120,000 | 105,000 | 105,000 | 210 |
| 2008/03/12 | 123,000 | 126,000 | 120,000 | 120,000 | 139 |
| 2008/03/11 | 120,000 | 122,000 | 119,000 | 121,000 | 53 |
| 2008/03/10 | 125,000 | 126,000 | 120,000 | 125,000 | 135 |
| 2008/03/07 | 131,000 | 131,000 | 126,000 | 127,000 | 56 |
| 2008/03/06 | 133,000 | 134,000 | 132,000 | 132,000 | 48 |
| 2008/03/05 | 135,000 | 135,000 | 132,000 | 133,000 | 37 |
| 2008/03/04 | 138,000 | 138,000 | 135,000 | 136,000 | 50 |
| 2008/03/03 | 136,000 | 138,000 | 135,000 | 136,000 | 40 |
| 2008/02/29 | 141,000 | 141,000 | 138,000 | 140,000 | 70 |
| 2008/02/28 | 140,000 | 145,000 | 140,000 | 143,000 | 161 |
| 2008/02/27 | 135,000 | 142,000 | 134,000 | 142,000 | 74 |
| 2008/02/26 | 132,000 | 134,000 | 131,000 | 133,000 | 246 |
| 2008/02/25 | 137,000 | 139,000 | 131,000 | 133,000 | 209 |
| 2008/02/22 | 141,000 | 141,000 | 137,000 | 139,000 | 57 |
| 2008/02/21 | 138,000 | 140,000 | 137,000 | 140,000 | 81 |
| 2008/02/20 | 143,000 | 144,000 | 139,000 | 139,000 | 126 |
| 2008/02/19 | 142,000 | 144,000 | 140,000 | 142,000 | 146 |
| 2008/02/18 | 143,000 | 145,000 | 142,000 | 142,000 | 179 |
| 2008/02/15 | 150,000 | 150,000 | 142,000 | 147,000 | 217 |
| 2008/02/14 | 154,000 | 156,000 | 151,000 | 156,000 | 94 |
| 2008/02/13 | 149,000 | 157,000 | 149,000 | 157,000 | 191 |
| 2008/02/12 | 162,000 | 162,000 | 155,000 | 156,000 | 46 |
| 2008/02/08 | 164,000 | 165,000 | 162,000 | 165,000 | 113 |
| 2008/02/07 | 164,000 | 167,000 | 162,000 | 167,000 | 127 |
| 2008/02/06 | 166,000 | 169,000 | 163,000 | 163,000 | 138 |
| 2008/02/05 | 170,000 | 170,000 | 168,000 | 168,000 | 29 |
| 2008/02/04 | 172,000 | 172,000 | 168,000 | 172,000 | 92 |
| 2008/02/01 | 166,000 | 170,000 | 166,000 | 169,000 | 148 |
| 2008/01/31 | 171,000 | 171,000 | 165,000 | 169,000 | 130 |
| 2008/01/30 | 175,000 | 175,000 | 172,000 | 173,000 | 174 |
| 2008/01/29 | 175,000 | 175,000 | 171,000 | 174,000 | 95 |
| 2008/01/28 | 172,000 | 175,000 | 171,000 | 175,000 | 132 |
| 2008/01/25 | 172,000 | 176,000 | 170,000 | 174,000 | 136 |
| 2008/01/24 | 169,000 | 171,000 | 168,000 | 170,000 | 111 |
| 2008/01/23 | 171,000 | 176,000 | 166,000 | 166,000 | 102 |
| 2008/01/22 | 170,000 | 171,000 | 165,000 | 171,000 | 183 |
| 2008/01/21 | 175,000 | 179,000 | 173,000 | 176,000 | 108 |
| 2008/01/18 | 168,000 | 178,000 | 166,000 | 172,000 | 99 |
| 2008/01/17 | 170,000 | 172,000 | 168,000 | 170,000 | 181 |
| 2008/01/16 | 165,000 | 177,000 | 162,000 | 173,000 | 393 |
| 2008/01/15 | 180,000 | 180,000 | 171,000 | 174,000 | 321 |
| 2008/01/11 | 182,000 | 185,000 | 176,000 | 180,000 | 289 |
| 2008/01/10 | 177,000 | 182,000 | 177,000 | 180,000 | 185 |
| 2008/01/09 | 174,000 | 177,000 | 170,000 | 177,000 | 228 |
| 2008/01/08 | 170,000 | 176,000 | 170,000 | 175,000 | 155 |
| 2008/01/07 | 165,000 | 167,000 | 162,000 | 167,000 | 115 |
| 2008/01/04 | 167,000 | 172,000 | 163,000 | 166,000 | 107 |