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 |
|---|---|---|---|---|---|
| 2009/12/30 | 184,200 | 185,900 | 182,000 | 184,200 | 157 |
| 2009/12/29 | 185,000 | 185,000 | 180,000 | 181,100 | 374 |
| 2009/12/28 | 187,000 | 187,000 | 183,400 | 185,900 | 292 |
| 2009/12/25 | 188,000 | 189,000 | 184,800 | 186,900 | 371 |
| 2009/12/24 | 188,000 | 194,800 | 188,000 | 192,600 | 870 |
| 2009/12/22 | 186,000 | 193,300 | 186,000 | 187,700 | 810 |
| 2009/12/21 | 189,000 | 189,000 | 185,000 | 185,100 | 389 |
| 2009/12/18 | 186,000 | 190,500 | 186,000 | 188,900 | 298 |
| 2009/12/17 | 181,000 | 197,000 | 177,700 | 192,000 | 947 |
| 2009/12/16 | 175,000 | 180,000 | 171,700 | 180,000 | 343 |
| 2009/12/15 | 173,000 | 180,200 | 171,000 | 178,000 | 361 |
| 2009/12/14 | 178,500 | 178,500 | 174,000 | 175,000 | 110 |
| 2009/12/11 | 182,000 | 182,000 | 173,000 | 175,500 | 232 |
| 2009/12/10 | 178,300 | 182,000 | 172,500 | 182,000 | 198 |
| 2009/12/09 | 180,500 | 181,800 | 175,300 | 176,000 | 645 |
| 2009/12/08 | 189,500 | 191,900 | 185,200 | 187,900 | 176 |
| 2009/12/07 | 190,000 | 193,400 | 186,500 | 193,000 | 285 |
| 2009/12/04 | 183,300 | 188,200 | 181,000 | 184,300 | 385 |
| 2009/12/03 | 176,900 | 185,900 | 176,500 | 184,000 | 504 |
| 2009/12/02 | 172,000 | 175,500 | 170,200 | 174,400 | 474 |
| 2009/12/01 | 170,000 | 174,000 | 167,300 | 169,000 | 433 |
| 2009/11/30 | 160,100 | 175,000 | 160,000 | 173,000 | 308 |
| 2009/11/27 | 161,200 | 165,500 | 159,100 | 159,500 | 261 |
| 2009/11/26 | 163,100 | 167,800 | 161,200 | 167,000 | 269 |
| 2009/11/25 | 167,500 | 173,000 | 166,100 | 168,500 | 298 |
| 2009/11/24 | 180,000 | 181,200 | 175,100 | 176,000 | 157 |
| 2009/11/20 | 161,000 | 177,800 | 161,000 | 174,200 | 474 |
| 2009/11/19 | 174,100 | 174,100 | 153,200 | 161,500 | 945 |
| 2009/11/18 | 164,900 | 170,400 | 158,200 | 169,000 | 573 |
| 2009/11/17 | 175,000 | 175,000 | 156,100 | 157,000 | 594 |
| 2009/11/16 | 183,000 | 183,000 | 173,000 | 176,600 | 302 |
| 2009/11/13 | 180,000 | 185,400 | 177,200 | 184,500 | 341 |
| 2009/11/12 | 175,000 | 189,100 | 175,000 | 179,800 | 673 |
| 2009/11/11 | 176,200 | 178,600 | 172,000 | 176,500 | 666 |
| 2009/11/10 | 182,500 | 186,600 | 180,200 | 181,400 | 401 |
| 2009/11/09 | 195,000 | 200,000 | 186,500 | 187,000 | 414 |
| 2009/11/06 | 201,000 | 207,000 | 196,100 | 197,500 | 642 |
| 2009/11/05 | 213,000 | 214,700 | 202,200 | 205,000 | 739 |
| 2009/11/04 | 215,000 | 225,000 | 215,000 | 224,000 | 374 |
| 2009/11/02 | 210,000 | 212,000 | 206,300 | 212,000 | 96 |
| 2009/10/30 | 220,000 | 220,000 | 212,000 | 217,800 | 132 |
| 2009/10/29 | 210,000 | 214,500 | 205,000 | 214,500 | 262 |
| 2009/10/28 | 226,100 | 226,100 | 216,000 | 219,000 | 217 |
| 2009/10/27 | 229,400 | 229,400 | 225,000 | 229,200 | 157 |
| 2009/10/26 | 226,000 | 229,500 | 223,100 | 229,500 | 118 |
| 2009/10/23 | 232,000 | 232,000 | 224,000 | 226,000 | 274 |
| 2009/10/22 | 233,400 | 233,400 | 231,100 | 233,300 | 92 |
| 2009/10/21 | 233,000 | 233,500 | 228,300 | 233,400 | 241 |
| 2009/10/20 | 227,000 | 233,100 | 227,000 | 232,800 | 228 |
| 2009/10/19 | 228,000 | 229,900 | 224,000 | 227,000 | 162 |
| 2009/10/16 | 229,000 | 233,000 | 226,100 | 228,400 | 295 |
| 2009/10/15 | 222,500 | 225,000 | 221,300 | 224,000 | 198 |
| 2009/10/14 | 224,000 | 225,000 | 217,400 | 218,500 | 152 |
| 2009/10/13 | 224,000 | 225,000 | 221,500 | 224,000 | 338 |
| 2009/10/09 | 218,500 | 219,200 | 215,600 | 216,600 | 123 |
| 2009/10/08 | 211,300 | 215,000 | 211,300 | 213,800 | 120 |
| 2009/10/07 | 218,700 | 218,700 | 210,000 | 217,900 | 101 |
| 2009/10/06 | 204,900 | 215,000 | 203,000 | 215,000 | 151 |
| 2009/10/05 | 208,000 | 208,500 | 200,000 | 200,000 | 249 |
| 2009/10/02 | 205,500 | 211,800 | 200,400 | 209,000 | 371 |
| 2009/10/01 | 225,600 | 225,600 | 219,000 | 220,400 | 121 |
| 2009/09/30 | 220,600 | 226,000 | 215,100 | 225,600 | 216 |
| 2009/09/29 | 230,000 | 230,000 | 220,000 | 220,300 | 271 |
| 2009/09/28 | 230,000 | 231,000 | 223,100 | 231,000 | 203 |
| 2009/09/25 | 230,500 | 234,000 | 230,500 | 232,000 | 178 |
| 2009/09/24 | 242,000 | 242,000 | 235,100 | 238,500 | 133 |
| 2009/09/18 | 244,000 | 244,000 | 235,400 | 242,000 | 205 |
| 2009/09/17 | 249,000 | 251,000 | 245,100 | 246,500 | 613 |
| 2009/09/16 | 240,500 | 247,500 | 239,900 | 245,000 | 747 |
| 2009/09/15 | 234,800 | 241,500 | 231,500 | 237,100 | 647 |
| 2009/09/14 | 239,800 | 246,500 | 239,000 | 242,800 | 1,623 |
| 2009/09/11 | 221,500 | 225,300 | 219,100 | 221,500 | 142 |
| 2009/09/10 | 213,400 | 227,000 | 213,300 | 221,000 | 227 |
| 2009/09/09 | 219,000 | 219,000 | 216,000 | 216,000 | 120 |
| 2009/09/08 | 220,500 | 223,700 | 217,200 | 219,200 | 152 |
| 2009/09/07 | 226,000 | 228,000 | 222,400 | 224,500 | 81 |
| 2009/09/04 | 231,000 | 232,600 | 226,000 | 227,600 | 216 |
| 2009/09/03 | 232,900 | 233,000 | 225,000 | 230,900 | 270 |
| 2009/09/02 | 232,500 | 234,500 | 226,000 | 232,900 | 554 |
| 2009/09/01 | 206,000 | 222,200 | 205,200 | 220,500 | 224 |
| 2009/08/31 | 221,000 | 221,000 | 206,100 | 210,100 | 344 |
| 2009/08/28 | 220,100 | 224,900 | 220,000 | 221,000 | 97 |
| 2009/08/27 | 228,700 | 228,700 | 219,500 | 224,000 | 151 |
| 2009/08/26 | 217,700 | 229,300 | 216,500 | 229,300 | 200 |
| 2009/08/25 | 222,800 | 224,000 | 215,800 | 217,500 | 142 |
| 2009/08/24 | 220,000 | 223,900 | 219,000 | 221,500 | 199 |
| 2009/08/21 | 223,000 | 223,000 | 215,600 | 218,000 | 199 |
| 2009/08/20 | 221,800 | 223,500 | 212,700 | 223,400 | 466 |
| 2009/08/19 | 234,000 | 234,900 | 220,600 | 223,500 | 323 |
| 2009/08/18 | 233,900 | 238,000 | 232,600 | 233,000 | 273 |
| 2009/08/17 | 248,100 | 248,100 | 240,000 | 242,900 | 235 |
| 2009/08/14 | 244,700 | 250,000 | 243,300 | 248,500 | 481 |
| 2009/08/13 | 233,300 | 242,900 | 233,300 | 242,300 | 467 |
| 2009/08/12 | 232,000 | 240,000 | 230,500 | 234,700 | 266 |
| 2009/08/11 | 240,000 | 240,000 | 232,600 | 233,000 | 303 |
| 2009/08/10 | 243,300 | 243,500 | 240,000 | 240,100 | 159 |
| 2009/08/07 | 236,000 | 244,000 | 234,900 | 240,400 | 265 |
| 2009/08/06 | 243,000 | 243,100 | 228,600 | 236,000 | 499 |
| 2009/08/05 | 253,300 | 253,700 | 247,000 | 247,100 | 440 |
| 2009/08/04 | 251,500 | 253,000 | 248,500 | 251,900 | 435 |
| 2009/08/03 | 252,600 | 253,500 | 248,800 | 251,800 | 297 |
| 2009/07/31 | 253,000 | 253,000 | 245,100 | 248,600 | 498 |
| 2009/07/30 | 258,900 | 258,900 | 245,000 | 247,000 | 1,089 |
| 2009/07/29 | 250,000 | 264,000 | 246,200 | 254,900 | 3,962 |
| 2009/07/28 | 228,900 | 230,000 | 220,200 | 225,100 | 406 |
| 2009/07/27 | 234,000 | 234,900 | 230,600 | 231,200 | 500 |
| 2009/07/24 | 229,000 | 229,300 | 224,000 | 228,900 | 406 |
| 2009/07/23 | 228,500 | 234,300 | 216,000 | 220,000 | 744 |
| 2009/07/22 | 229,000 | 231,000 | 228,000 | 229,500 | 573 |
| 2009/07/21 | 223,000 | 231,500 | 219,000 | 228,000 | 672 |
| 2009/07/17 | 207,200 | 217,000 | 206,000 | 215,000 | 239 |
| 2009/07/16 | 208,000 | 223,000 | 204,900 | 207,000 | 508 |
| 2009/07/15 | 203,000 | 206,000 | 189,000 | 194,000 | 275 |
| 2009/07/14 | 213,000 | 213,000 | 198,000 | 201,900 | 338 |
| 2009/07/13 | 223,800 | 227,000 | 196,100 | 196,100 | 887 |
| 2009/07/10 | 231,200 | 239,000 | 231,000 | 236,100 | 929 |
| 2009/07/09 | 220,500 | 237,000 | 218,000 | 230,000 | 1,877 |
| 2009/07/08 | 213,000 | 229,900 | 213,000 | 221,000 | 1,367 |
| 2009/07/07 | 218,000 | 218,500 | 206,000 | 213,800 | 568 |
| 2009/07/06 | 219,900 | 222,900 | 215,500 | 216,200 | 699 |
| 2009/07/03 | 209,000 | 219,000 | 205,900 | 211,900 | 950 |
| 2009/07/02 | 195,000 | 216,000 | 192,100 | 213,000 | 2,450 |
| 2009/07/01 | 182,000 | 186,800 | 178,600 | 186,000 | 530 |
| 2009/06/30 | 174,000 | 184,900 | 173,000 | 180,000 | 443 |
| 2009/06/29 | 180,000 | 180,000 | 171,000 | 171,000 | 322 |
| 2009/06/26 | 163,300 | 178,700 | 162,100 | 177,000 | 429 |
| 2009/06/25 | 163,100 | 163,200 | 160,000 | 162,000 | 93 |
| 2009/06/24 | 163,500 | 163,600 | 159,700 | 160,100 | 76 |
| 2009/06/23 | 150,200 | 163,000 | 150,000 | 163,000 | 199 |
| 2009/06/22 | 163,500 | 163,700 | 157,000 | 159,000 | 120 |
| 2009/06/19 | 164,700 | 164,700 | 161,000 | 163,000 | 127 |
| 2009/06/18 | 165,000 | 165,700 | 159,300 | 161,800 | 151 |
| 2009/06/17 | 161,000 | 164,500 | 158,600 | 163,800 | 207 |
| 2009/06/16 | 160,900 | 164,900 | 159,000 | 159,900 | 175 |
| 2009/06/15 | 165,000 | 168,000 | 161,000 | 164,500 | 300 |
| 2009/06/12 | 157,400 | 157,800 | 154,000 | 156,100 | 256 |
| 2009/06/11 | 146,200 | 152,000 | 144,100 | 151,400 | 366 |
| 2009/06/10 | 146,100 | 146,100 | 143,400 | 145,900 | 103 |
| 2009/06/09 | 146,500 | 148,300 | 144,200 | 146,000 | 196 |
| 2009/06/08 | 148,000 | 148,000 | 142,700 | 144,500 | 275 |
| 2009/06/05 | 139,000 | 142,000 | 138,300 | 140,000 | 249 |
| 2009/06/04 | 140,000 | 140,000 | 137,100 | 138,100 | 108 |
| 2009/06/03 | 140,000 | 142,000 | 139,100 | 140,500 | 328 |
| 2009/06/02 | 147,000 | 150,000 | 142,700 | 144,000 | 213 |
| 2009/06/01 | 145,800 | 145,800 | 135,000 | 139,900 | 320 |
| 2009/05/29 | 153,900 | 153,900 | 143,000 | 145,800 | 125 |
| 2009/05/28 | 146,400 | 150,000 | 145,000 | 147,000 | 198 |
| 2009/05/27 | 158,000 | 161,000 | 146,400 | 146,400 | 390 |
| 2009/05/26 | 158,000 | 161,000 | 152,000 | 160,000 | 515 |
| 2009/05/25 | 144,100 | 161,000 | 144,100 | 156,000 | 432 |
| 2009/05/22 | 133,500 | 145,000 | 131,000 | 143,500 | 271 |
| 2009/05/21 | 138,800 | 156,000 | 130,000 | 133,500 | 721 |
| 2009/05/20 | 120,800 | 140,000 | 120,000 | 136,000 | 298 |
| 2009/05/19 | 135,600 | 136,800 | 126,800 | 126,800 | 299 |
| 2009/05/18 | 128,200 | 146,000 | 127,900 | 134,900 | 1,131 |
| 2009/05/15 | 128,200 | 128,200 | 126,200 | 128,200 | 858 |
| 2009/05/14 | 108,200 | 108,200 | 108,200 | 108,200 | 52 |
| 2009/05/13 | 95,100 | 98,300 | 95,000 | 98,200 | 82 |
| 2009/05/12 | 95,500 | 95,600 | 94,000 | 94,100 | 44 |
| 2009/05/11 | 93,000 | 95,500 | 93,000 | 95,500 | 63 |
| 2009/05/08 | 94,200 | 94,200 | 92,000 | 93,500 | 85 |
| 2009/05/07 | 98,600 | 98,600 | 92,000 | 96,800 | 128 |
| 2009/05/01 | 89,500 | 89,500 | 87,000 | 88,700 | 44 |
| 2009/04/30 | 85,400 | 90,000 | 85,400 | 89,500 | 96 |
| 2009/04/28 | 90,800 | 90,800 | 85,000 | 85,100 | 209 |
| 2009/04/27 | 93,100 | 93,200 | 91,100 | 92,400 | 69 |
| 2009/04/24 | 98,400 | 98,500 | 95,000 | 96,100 | 120 |
| 2009/04/23 | 86,500 | 97,500 | 86,500 | 97,500 | 178 |
| 2009/04/22 | 88,000 | 89,400 | 87,200 | 87,500 | 59 |
| 2009/04/21 | 88,600 | 88,600 | 88,100 | 88,500 | 52 |
| 2009/04/20 | 90,400 | 90,400 | 89,500 | 90,100 | 46 |
| 2009/04/17 | 93,000 | 93,100 | 89,600 | 90,200 | 43 |
| 2009/04/16 | 95,000 | 96,600 | 91,000 | 93,900 | 119 |
| 2009/04/15 | 93,900 | 95,000 | 88,800 | 94,900 | 139 |
| 2009/04/14 | 98,000 | 98,100 | 93,800 | 93,900 | 49 |
| 2009/04/13 | 97,000 | 99,600 | 97,000 | 98,000 | 65 |
| 2009/04/10 | 97,500 | 98,000 | 95,000 | 96,000 | 77 |
| 2009/04/09 | 105,000 | 105,000 | 98,000 | 98,000 | 82 |
| 2009/04/08 | 92,000 | 100,500 | 91,600 | 100,500 | 180 |
| 2009/04/07 | 94,000 | 96,000 | 93,100 | 96,000 | 158 |
| 2009/04/06 | 106,000 | 106,000 | 93,500 | 99,000 | 242 |
| 2009/04/03 | 118,000 | 118,000 | 110,000 | 111,900 | 87 |
| 2009/04/02 | 119,000 | 121,000 | 118,000 | 120,000 | 389 |
| 2009/04/01 | 122,500 | 123,000 | 114,800 | 116,000 | 267 |
| 2009/03/31 | 112,000 | 122,500 | 111,000 | 122,500 | 265 |
| 2009/03/30 | 100,700 | 120,000 | 100,000 | 113,800 | 163 |
| 2009/03/27 | 96,000 | 102,400 | 96,000 | 100,000 | 121 |
| 2009/03/26 | 91,000 | 97,000 | 91,000 | 95,500 | 64 |
| 2009/03/25 | 86,000 | 91,100 | 86,000 | 91,000 | 130 |
| 2009/03/24 | 85,600 | 86,000 | 84,000 | 85,000 | 170 |
| 2009/03/23 | 86,300 | 86,300 | 82,000 | 85,400 | 45 |
| 2009/03/19 | 89,800 | 89,800 | 84,100 | 85,900 | 115 |
| 2009/03/18 | 88,000 | 88,800 | 85,500 | 88,800 | 185 |
| 2009/03/17 | 81,400 | 85,500 | 80,100 | 85,500 | 135 |
| 2009/03/16 | 76,700 | 80,000 | 76,700 | 80,000 | 96 |
| 2009/03/13 | 74,500 | 77,200 | 74,500 | 76,100 | 53 |
| 2009/03/12 | 73,000 | 74,500 | 73,000 | 74,000 | 31 |
| 2009/03/11 | 74,000 | 74,700 | 72,000 | 73,000 | 36 |
| 2009/03/10 | 72,000 | 73,000 | 72,000 | 73,000 | 27 |
| 2009/03/09 | 71,000 | 72,000 | 68,100 | 72,000 | 40 |
| 2009/03/06 | 75,500 | 75,500 | 71,000 | 72,000 | 37 |
| 2009/03/05 | 75,000 | 80,000 | 75,000 | 75,500 | 79 |
| 2009/03/04 | 79,400 | 80,000 | 75,000 | 75,000 | 144 |
| 2009/03/03 | 80,100 | 80,900 | 77,700 | 79,500 | 90 |
| 2009/03/02 | 80,000 | 82,000 | 79,000 | 79,100 | 99 |
| 2009/02/27 | 76,000 | 80,000 | 74,700 | 79,900 | 54 |
| 2009/02/26 | 76,800 | 78,000 | 74,700 | 77,800 | 105 |
| 2009/02/25 | 73,000 | 76,000 | 73,000 | 75,600 | 95 |
| 2009/02/24 | 71,100 | 75,800 | 71,100 | 74,000 | 61 |
| 2009/02/23 | 74,000 | 78,000 | 71,000 | 76,100 | 186 |
| 2009/02/20 | 70,000 | 73,000 | 70,000 | 73,000 | 64 |
| 2009/02/19 | 68,900 | 70,000 | 67,900 | 70,000 | 29 |
| 2009/02/18 | 68,000 | 72,000 | 68,000 | 69,900 | 90 |
| 2009/02/17 | 75,000 | 78,100 | 68,600 | 72,500 | 290 |
| 2009/02/16 | 73,200 | 74,700 | 66,200 | 74,700 | 921 |
| 2009/02/13 | 66,200 | 69,700 | 65,000 | 69,700 | 356 |
| 2009/02/12 | 64,700 | 64,700 | 64,700 | 64,700 | 168 |
| 2009/02/10 | 59,100 | 60,000 | 59,100 | 59,700 | 25 |
| 2009/02/09 | 63,800 | 63,800 | 58,800 | 58,800 | 53 |
| 2009/02/06 | 63,600 | 63,700 | 61,700 | 63,700 | 30 |
| 2009/02/05 | 64,100 | 64,500 | 63,000 | 63,600 | 60 |
| 2009/02/04 | 63,500 | 65,000 | 63,000 | 64,100 | 32 |
| 2009/02/03 | 66,000 | 66,000 | 64,200 | 64,200 | 168 |
| 2009/02/02 | 65,700 | 65,700 | 62,500 | 63,000 | 40 |
| 2009/01/30 | 63,400 | 64,700 | 60,500 | 64,700 | 48 |
| 2009/01/29 | 60,800 | 63,700 | 60,800 | 63,500 | 43 |
| 2009/01/28 | 60,900 | 61,000 | 60,800 | 60,800 | 10 |
| 2009/01/27 | 61,900 | 61,900 | 60,800 | 60,800 | 17 |
| 2009/01/26 | 61,900 | 62,000 | 60,900 | 62,000 | 53 |
| 2009/01/23 | 60,500 | 62,500 | 57,500 | 62,000 | 108 |
| 2009/01/22 | 60,500 | 60,600 | 60,400 | 60,500 | 18 |
| 2009/01/21 | 63,700 | 63,800 | 59,200 | 60,100 | 185 |
| 2009/01/20 | 63,200 | 64,900 | 63,200 | 64,200 | 187 |
| 2009/01/19 | 59,100 | 62,100 | 58,500 | 62,100 | 231 |
| 2009/01/16 | 54,500 | 58,000 | 54,500 | 57,100 | 56 |
| 2009/01/15 | 55,500 | 56,000 | 54,500 | 54,500 | 55 |
| 2009/01/14 | 55,400 | 55,400 | 55,300 | 55,400 | 17 |
| 2009/01/13 | 55,200 | 55,200 | 54,100 | 54,500 | 20 |
| 2009/01/09 | 55,000 | 55,800 | 55,000 | 55,200 | 27 |
| 2009/01/08 | 54,500 | 55,000 | 52,200 | 55,000 | 37 |
| 2009/01/07 | 50,700 | 55,500 | 50,700 | 55,500 | 103 |
| 2009/01/06 | 51,000 | 51,000 | 50,000 | 50,500 | 66 |
| 2009/01/05 | 49,700 | 51,800 | 49,700 | 51,000 | 39 |