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 |
|---|---|---|---|---|---|
| 2010/12/30 | 126,000 | 126,000 | 123,000 | 123,800 | 622 |
| 2010/12/29 | 127,200 | 128,000 | 126,100 | 127,000 | 308 |
| 2010/12/28 | 125,200 | 128,800 | 125,200 | 128,000 | 482 |
| 2010/12/27 | 127,800 | 128,300 | 124,800 | 126,000 | 372 |
| 2010/12/24 | 126,000 | 129,200 | 125,100 | 127,500 | 590 |
| 2010/12/22 | 133,000 | 133,900 | 125,000 | 127,600 | 1,586 |
| 2010/12/21 | 132,500 | 133,800 | 128,700 | 132,600 | 1,280 |
| 2010/12/20 | 125,000 | 133,000 | 124,000 | 132,400 | 3,635 |
| 2010/12/17 | 125,000 | 125,000 | 120,200 | 123,000 | 1,118 |
| 2010/12/16 | 126,900 | 127,000 | 122,400 | 125,700 | 1,438 |
| 2010/12/15 | 120,200 | 125,700 | 119,500 | 125,700 | 2,580 |
| 2010/12/14 | 118,900 | 119,600 | 117,400 | 118,600 | 532 |
| 2010/12/13 | 115,000 | 118,900 | 115,000 | 118,200 | 619 |
| 2010/12/10 | 113,800 | 116,000 | 113,100 | 115,500 | 343 |
| 2010/12/09 | 117,200 | 118,000 | 111,200 | 114,400 | 793 |
| 2010/12/08 | 117,300 | 119,100 | 117,000 | 117,500 | 409 |
| 2010/12/07 | 121,000 | 122,000 | 117,400 | 118,500 | 847 |
| 2010/12/06 | 115,000 | 120,000 | 114,000 | 119,800 | 795 |
| 2010/12/03 | 116,900 | 117,400 | 114,600 | 115,200 | 401 |
| 2010/12/02 | 118,500 | 119,300 | 115,000 | 115,800 | 698 |
| 2010/12/01 | 116,200 | 118,400 | 114,700 | 117,600 | 868 |
| 2010/11/30 | 116,600 | 118,800 | 114,000 | 114,600 | 900 |
| 2010/11/29 | 117,100 | 120,800 | 115,500 | 116,600 | 471 |
| 2010/11/26 | 122,500 | 123,900 | 114,500 | 117,000 | 1,164 |
| 2010/11/25 | 128,700 | 128,900 | 121,000 | 121,700 | 1,897 |
| 2010/11/24 | 117,000 | 126,000 | 116,200 | 125,400 | 1,672 |
| 2010/11/22 | 113,600 | 123,300 | 113,000 | 122,500 | 1,811 |
| 2010/11/19 | 116,600 | 117,000 | 112,500 | 113,100 | 1,246 |
| 2010/11/18 | 113,400 | 120,100 | 110,500 | 117,300 | 2,096 |
| 2010/11/17 | 110,000 | 113,200 | 108,600 | 113,000 | 1,196 |
| 2010/11/16 | 113,600 | 116,400 | 108,100 | 108,200 | 3,472 |
| 2010/11/15 | 94,000 | 108,300 | 93,500 | 108,300 | 1,822 |
| 2010/11/12 | 95,400 | 96,000 | 92,100 | 93,300 | 369 |
| 2010/11/11 | 97,800 | 97,800 | 95,000 | 95,800 | 339 |
| 2010/11/10 | 96,000 | 98,500 | 94,200 | 95,900 | 378 |
| 2010/11/09 | 94,000 | 96,500 | 93,300 | 96,400 | 437 |
| 2010/11/08 | 90,500 | 93,300 | 90,500 | 92,800 | 480 |
| 2010/11/05 | 87,100 | 89,800 | 87,100 | 88,500 | 355 |
| 2010/11/04 | 85,600 | 88,000 | 85,100 | 86,800 | 465 |
| 2010/11/02 | 87,900 | 87,900 | 85,800 | 86,300 | 283 |
| 2010/11/01 | 88,000 | 88,000 | 85,800 | 86,900 | 485 |
| 2010/10/29 | 88,000 | 91,900 | 87,000 | 89,100 | 448 |
| 2010/10/28 | 90,000 | 90,000 | 87,700 | 88,600 | 348 |
| 2010/10/27 | 93,000 | 93,000 | 88,300 | 90,000 | 624 |
| 2010/10/26 | 91,500 | 93,900 | 91,500 | 93,500 | 284 |
| 2010/10/25 | 93,600 | 94,500 | 92,600 | 92,600 | 227 |
| 2010/10/22 | 92,600 | 94,500 | 91,500 | 93,000 | 334 |
| 2010/10/21 | 93,300 | 95,000 | 91,600 | 93,000 | 322 |
| 2010/10/20 | 92,500 | 93,000 | 92,000 | 92,400 | 244 |
| 2010/10/19 | 93,800 | 94,600 | 92,000 | 93,300 | 587 |
| 2010/10/18 | 99,500 | 102,500 | 93,700 | 95,300 | 2,586 |
| 2010/10/15 | 87,200 | 89,000 | 87,000 | 89,000 | 327 |
| 2010/10/14 | 87,700 | 90,500 | 87,100 | 88,200 | 238 |
| 2010/10/13 | 92,600 | 93,600 | 88,200 | 88,200 | 491 |
| 2010/10/12 | 100,100 | 101,300 | 91,700 | 93,800 | 1,323 |
| 2010/10/08 | 90,600 | 98,000 | 90,000 | 95,900 | 1,287 |
| 2010/10/07 | 87,100 | 90,000 | 86,800 | 89,800 | 329 |
| 2010/10/06 | 88,300 | 88,600 | 86,000 | 88,600 | 247 |
| 2010/10/05 | 85,000 | 88,000 | 85,000 | 87,100 | 143 |
| 2010/10/04 | 88,000 | 88,400 | 86,000 | 86,500 | 243 |
| 2010/10/01 | 88,000 | 88,500 | 87,100 | 88,000 | 154 |
| 2010/09/30 | 88,100 | 88,800 | 86,800 | 87,600 | 129 |
| 2010/09/29 | 88,700 | 89,000 | 86,800 | 88,700 | 192 |
| 2010/09/28 | 85,000 | 89,000 | 85,000 | 88,800 | 255 |
| 2010/09/27 | 87,400 | 88,400 | 84,800 | 86,200 | 258 |
| 2010/09/24 | 89,000 | 89,000 | 86,900 | 87,100 | 193 |
| 2010/09/22 | 90,000 | 90,000 | 88,200 | 88,400 | 218 |
| 2010/09/21 | 92,000 | 92,400 | 88,800 | 90,400 | 493 |
| 2010/09/17 | 90,800 | 92,000 | 90,300 | 90,400 | 325 |
| 2010/09/16 | 95,000 | 95,100 | 90,300 | 90,800 | 540 |
| 2010/09/15 | 96,000 | 97,900 | 94,400 | 94,700 | 822 |
| 2010/09/14 | 93,700 | 96,200 | 92,100 | 96,000 | 850 |
| 2010/09/13 | 87,800 | 93,200 | 87,800 | 90,700 | 555 |
| 2010/09/10 | 87,000 | 88,600 | 87,000 | 87,800 | 161 |
| 2010/09/09 | 89,500 | 89,500 | 87,000 | 87,500 | 251 |
| 2010/09/08 | 89,000 | 89,100 | 87,500 | 88,900 | 151 |
| 2010/09/07 | 91,000 | 92,700 | 90,000 | 90,300 | 309 |
| 2010/09/06 | 88,100 | 92,500 | 87,600 | 91,700 | 481 |
| 2010/09/03 | 87,100 | 88,400 | 86,700 | 86,700 | 195 |
| 2010/09/02 | 89,900 | 89,900 | 86,000 | 86,200 | 199 |
| 2010/09/01 | 87,800 | 88,800 | 86,000 | 87,000 | 137 |
| 2010/08/31 | 90,800 | 90,800 | 87,400 | 88,000 | 200 |
| 2010/08/30 | 90,500 | 93,000 | 90,000 | 90,500 | 420 |
| 2010/08/27 | 86,800 | 90,100 | 84,400 | 89,000 | 589 |
| 2010/08/26 | 88,400 | 89,000 | 84,600 | 86,500 | 490 |
| 2010/08/25 | 88,800 | 89,100 | 86,100 | 87,500 | 770 |
| 2010/08/24 | 95,000 | 95,100 | 90,000 | 90,000 | 552 |
| 2010/08/23 | 94,900 | 96,700 | 94,200 | 94,400 | 236 |
| 2010/08/20 | 93,500 | 96,500 | 93,400 | 95,200 | 638 |
| 2010/08/19 | 94,300 | 99,500 | 93,000 | 98,000 | 1,462 |
| 2010/08/18 | 92,800 | 92,800 | 90,800 | 91,500 | 206 |
| 2010/08/17 | 92,300 | 93,000 | 89,800 | 90,100 | 349 |
| 2010/08/16 | 92,100 | 92,100 | 88,800 | 89,700 | 443 |
| 2010/08/13 | 90,100 | 95,000 | 90,100 | 94,500 | 654 |
| 2010/08/12 | 95,100 | 95,500 | 88,900 | 92,100 | 1,643 |
| 2010/08/11 | 102,000 | 104,000 | 96,100 | 98,600 | 1,677 |
| 2010/08/10 | 101,000 | 102,000 | 99,800 | 101,700 | 1,457 |
| 2010/08/09 | 103,000 | 106,100 | 99,500 | 103,500 | 2,885 |
| 2010/08/06 | 109,000 | 114,000 | 109,000 | 109,000 | 4,242 |
| 2010/08/05 | 138,000 | 140,000 | 138,000 | 139,000 | 185 |
| 2010/08/04 | 138,600 | 140,000 | 138,100 | 138,400 | 117 |
| 2010/08/03 | 143,500 | 143,500 | 137,000 | 140,800 | 184 |
| 2010/08/02 | 138,200 | 142,000 | 138,000 | 140,300 | 119 |
| 2010/07/30 | 144,000 | 148,000 | 140,000 | 143,100 | 204 |
| 2010/07/29 | 145,000 | 148,700 | 145,000 | 145,100 | 419 |
| 2010/07/28 | 146,500 | 146,500 | 142,500 | 145,000 | 184 |
| 2010/07/27 | 147,000 | 147,900 | 142,000 | 145,100 | 190 |
| 2010/07/26 | 140,600 | 146,600 | 140,600 | 145,600 | 291 |
| 2010/07/23 | 137,000 | 142,900 | 136,900 | 140,000 | 274 |
| 2010/07/22 | 136,000 | 139,400 | 132,500 | 139,400 | 338 |
| 2010/07/21 | 143,000 | 143,000 | 136,200 | 136,200 | 208 |
| 2010/07/20 | 136,600 | 142,900 | 135,000 | 140,000 | 363 |
| 2010/07/16 | 141,000 | 143,400 | 136,600 | 136,600 | 604 |
| 2010/07/15 | 148,000 | 148,000 | 141,000 | 141,000 | 521 |
| 2010/07/14 | 155,000 | 155,200 | 148,200 | 149,400 | 485 |
| 2010/07/13 | 156,500 | 157,900 | 150,600 | 152,900 | 821 |
| 2010/07/12 | 140,000 | 160,100 | 140,000 | 150,800 | 2,295 |
| 2010/07/09 | 134,900 | 136,800 | 130,000 | 135,700 | 535 |
| 2010/07/08 | 137,800 | 139,800 | 133,500 | 134,900 | 429 |
| 2010/07/07 | 137,200 | 138,800 | 135,000 | 135,000 | 439 |
| 2010/07/06 | 137,100 | 141,900 | 133,500 | 141,900 | 642 |
| 2010/07/05 | 140,000 | 143,400 | 138,300 | 140,600 | 431 |
| 2010/07/02 | 133,800 | 138,500 | 132,600 | 137,900 | 296 |
| 2010/07/01 | 135,100 | 139,000 | 130,000 | 132,300 | 636 |
| 2010/06/30 | 140,000 | 144,800 | 137,000 | 140,600 | 503 |
| 2010/06/29 | 152,000 | 153,000 | 143,000 | 145,300 | 658 |
| 2010/06/28 | 157,000 | 157,000 | 151,100 | 153,000 | 271 |
| 2010/06/25 | 160,000 | 161,800 | 157,000 | 157,500 | 365 |
| 2010/06/24 | 160,700 | 163,400 | 160,100 | 161,500 | 165 |
| 2010/06/23 | 161,300 | 162,300 | 160,200 | 161,600 | 227 |
| 2010/06/22 | 165,100 | 165,900 | 161,500 | 164,100 | 321 |
| 2010/06/21 | 161,800 | 167,300 | 161,300 | 165,000 | 575 |
| 2010/06/18 | 168,000 | 170,500 | 161,000 | 163,400 | 676 |
| 2010/06/17 | 174,300 | 175,000 | 167,100 | 167,100 | 565 |
| 2010/06/16 | 178,000 | 178,000 | 172,500 | 173,300 | 766 |
| 2010/06/15 | 179,600 | 179,900 | 171,000 | 172,100 | 1,211 |
| 2010/06/14 | 165,000 | 178,900 | 163,000 | 176,900 | 1,540 |
| 2010/06/11 | 160,000 | 164,400 | 159,000 | 159,900 | 430 |
| 2010/06/10 | 157,200 | 159,800 | 156,200 | 157,000 | 502 |
| 2010/06/09 | 163,000 | 165,000 | 158,000 | 158,400 | 297 |
| 2010/06/08 | 160,000 | 165,400 | 158,500 | 163,000 | 286 |
| 2010/06/07 | 161,100 | 164,900 | 158,000 | 160,500 | 561 |
| 2010/06/04 | 172,900 | 174,900 | 168,500 | 169,500 | 574 |
| 2010/06/03 | 175,100 | 177,700 | 170,600 | 172,600 | 826 |
| 2010/06/02 | 177,000 | 181,000 | 171,200 | 172,700 | 564 |
| 2010/06/01 | 182,000 | 185,000 | 176,900 | 178,800 | 677 |
| 2010/05/31 | 169,400 | 182,900 | 165,000 | 182,000 | 621 |
| 2010/05/28 | 172,000 | 172,600 | 165,400 | 169,300 | 564 |
| 2010/05/27 | 154,700 | 166,800 | 152,000 | 165,400 | 767 |
| 2010/05/26 | 156,000 | 158,000 | 148,000 | 155,200 | 654 |
| 2010/05/25 | 160,200 | 160,200 | 147,000 | 150,100 | 893 |
| 2010/05/24 | 163,900 | 165,500 | 160,200 | 160,200 | 446 |
| 2010/05/21 | 157,000 | 162,500 | 157,000 | 162,500 | 810 |
| 2010/05/20 | 177,000 | 181,400 | 169,000 | 169,000 | 444 |
| 2010/05/19 | 174,400 | 178,800 | 168,100 | 176,000 | 871 |
| 2010/05/18 | 193,000 | 193,000 | 176,000 | 178,800 | 467 |
| 2010/05/17 | 193,000 | 200,000 | 186,900 | 188,000 | 404 |
| 2010/05/14 | 193,000 | 197,800 | 191,000 | 196,000 | 435 |
| 2010/05/13 | 190,000 | 196,000 | 189,100 | 194,000 | 802 |
| 2010/05/12 | 188,800 | 193,000 | 186,000 | 187,900 | 832 |
| 2010/05/11 | 205,900 | 207,000 | 185,000 | 187,500 | 1,503 |
| 2010/05/10 | 200,000 | 212,900 | 199,000 | 200,900 | 1,465 |
| 2010/05/07 | 202,000 | 213,000 | 200,000 | 204,100 | 1,291 |
| 2010/05/06 | 224,500 | 227,200 | 220,000 | 221,000 | 659 |
| 2010/04/30 | 236,500 | 237,000 | 230,000 | 232,500 | 597 |
| 2010/04/28 | 225,800 | 230,900 | 225,000 | 230,000 | 1,093 |
| 2010/04/27 | 237,600 | 238,000 | 233,100 | 234,900 | 650 |
| 2010/04/26 | 233,900 | 242,800 | 231,600 | 236,400 | 1,560 |
| 2010/04/23 | 230,000 | 233,900 | 228,200 | 230,900 | 593 |
| 2010/04/22 | 227,600 | 231,800 | 226,500 | 229,500 | 534 |
| 2010/04/21 | 226,100 | 232,800 | 226,100 | 230,100 | 598 |
| 2010/04/20 | 234,000 | 234,900 | 225,000 | 227,000 | 1,001 |
| 2010/04/19 | 230,000 | 234,000 | 226,000 | 234,000 | 1,061 |
| 2010/04/16 | 238,000 | 240,000 | 236,500 | 236,600 | 1,141 |
| 2010/04/15 | 235,500 | 242,000 | 229,700 | 240,500 | 1,699 |
| 2010/04/14 | 238,900 | 238,900 | 234,000 | 236,100 | 1,290 |
| 2010/04/13 | 229,100 | 240,000 | 227,200 | 235,000 | 4,315 |
| 2010/04/12 | 230,000 | 231,000 | 226,900 | 227,500 | 1,170 |
| 2010/04/09 | 231,000 | 234,000 | 226,500 | 231,100 | 2,002 |
| 2010/04/08 | 222,500 | 232,500 | 222,300 | 229,000 | 5,318 |
| 2010/04/07 | 209,900 | 227,000 | 208,500 | 226,100 | 4,380 |
| 2010/04/06 | 212,800 | 213,500 | 206,800 | 207,900 | 940 |
| 2010/04/05 | 214,200 | 216,500 | 212,700 | 212,800 | 757 |
| 2010/04/02 | 213,500 | 214,500 | 210,000 | 212,500 | 870 |
| 2010/04/01 | 209,700 | 212,900 | 208,300 | 212,500 | 951 |
| 2010/03/31 | 218,000 | 218,000 | 212,000 | 213,000 | 787 |
| 2010/03/30 | 218,000 | 218,900 | 215,000 | 216,400 | 1,071 |
| 2010/03/29 | 209,400 | 216,500 | 207,500 | 214,800 | 1,069 |
| 2010/03/26 | 210,500 | 212,000 | 204,500 | 207,000 | 917 |
| 2010/03/25 | 213,500 | 214,900 | 211,000 | 213,000 | 985 |
| 2010/03/24 | 218,800 | 218,900 | 210,300 | 213,200 | 1,683 |
| 2010/03/23 | 217,000 | 218,500 | 214,000 | 216,800 | 1,591 |
| 2010/03/19 | 216,300 | 216,400 | 212,100 | 213,300 | 1,080 |
| 2010/03/18 | 212,000 | 218,800 | 208,500 | 212,100 | 2,992 |
| 2010/03/17 | 210,000 | 213,800 | 208,500 | 211,800 | 1,116 |
| 2010/03/16 | 210,000 | 214,800 | 205,200 | 209,900 | 1,977 |
| 2010/03/15 | 214,800 | 214,800 | 208,300 | 209,900 | 1,798 |
| 2010/03/12 | 201,000 | 211,900 | 200,400 | 209,500 | 4,799 |
| 2010/03/11 | 194,800 | 198,600 | 194,100 | 198,300 | 944 |
| 2010/03/10 | 194,000 | 195,000 | 191,900 | 193,600 | 692 |
| 2010/03/09 | 197,500 | 197,500 | 194,200 | 195,600 | 330 |
| 2010/03/08 | 191,100 | 197,900 | 191,100 | 196,100 | 694 |
| 2010/03/05 | 190,000 | 192,800 | 189,100 | 189,500 | 308 |
| 2010/03/04 | 193,500 | 194,500 | 190,200 | 190,300 | 561 |
| 2010/03/03 | 192,900 | 194,900 | 188,000 | 192,800 | 525 |
| 2010/03/02 | 195,000 | 198,000 | 192,200 | 193,200 | 614 |
| 2010/03/01 | 192,000 | 196,900 | 192,000 | 193,300 | 421 |
| 2010/02/26 | 197,800 | 199,000 | 191,000 | 194,000 | 564 |
| 2010/02/25 | 201,000 | 201,000 | 190,000 | 190,000 | 1,115 |
| 2010/02/24 | 201,000 | 203,900 | 197,000 | 201,100 | 981 |
| 2010/02/23 | 204,900 | 204,900 | 199,600 | 200,600 | 1,135 |
| 2010/02/22 | 202,000 | 206,800 | 201,000 | 204,800 | 1,622 |
| 2010/02/19 | 200,000 | 205,900 | 196,600 | 199,200 | 2,300 |
| 2010/02/18 | 191,500 | 207,800 | 190,000 | 202,800 | 4,544 |
| 2010/02/17 | 186,300 | 188,500 | 182,000 | 187,500 | 1,100 |
| 2010/02/16 | 186,000 | 192,800 | 180,000 | 181,000 | 1,446 |
| 2010/02/15 | 191,000 | 192,000 | 178,600 | 185,400 | 1,926 |
| 2010/02/12 | 192,800 | 194,900 | 190,400 | 193,000 | 2,543 |
| 2010/02/10 | 180,000 | 194,400 | 178,600 | 188,500 | 7,924 |
| 2010/02/09 | 165,500 | 176,900 | 158,500 | 176,000 | 13,786 |
| 2010/02/08 | 202,500 | 202,500 | 202,500 | 202,500 | 134 |
| 2010/02/05 | 264,200 | 265,900 | 247,500 | 252,500 | 3,703 |
| 2010/02/04 | 255,000 | 274,600 | 255,000 | 273,800 | 5,490 |
| 2010/02/03 | 240,000 | 253,900 | 239,000 | 253,000 | 1,807 |
| 2010/02/02 | 232,500 | 239,700 | 230,700 | 234,400 | 1,460 |
| 2010/02/01 | 240,000 | 243,000 | 223,500 | 228,300 | 2,065 |
| 2010/01/29 | 259,800 | 263,700 | 242,900 | 245,000 | 1,424 |
| 2010/01/28 | 248,000 | 264,900 | 247,000 | 264,800 | 1,829 |
| 2010/01/27 | 245,000 | 246,700 | 238,000 | 243,500 | 1,465 |
| 2010/01/26 | 265,800 | 268,000 | 235,000 | 235,000 | 2,768 |
| 2010/01/25 | 255,000 | 266,000 | 254,100 | 255,800 | 1,772 |
| 2010/01/22 | 249,000 | 261,500 | 247,200 | 259,000 | 2,660 |
| 2010/01/21 | 234,900 | 254,500 | 232,100 | 251,400 | 3,608 |
| 2010/01/20 | 230,000 | 236,000 | 225,500 | 236,000 | 1,490 |
| 2010/01/19 | 230,000 | 238,500 | 221,100 | 226,900 | 1,837 |
| 2010/01/18 | 214,700 | 231,500 | 214,700 | 231,000 | 1,747 |
| 2010/01/15 | 216,600 | 226,800 | 214,000 | 214,700 | 1,128 |
| 2010/01/14 | 219,000 | 230,200 | 214,100 | 216,600 | 3,181 |
| 2010/01/13 | 187,000 | 210,200 | 180,000 | 209,100 | 3,191 |
| 2010/01/12 | 172,500 | 174,500 | 170,000 | 170,200 | 328 |
| 2010/01/08 | 175,000 | 177,000 | 171,900 | 172,200 | 452 |
| 2010/01/07 | 182,500 | 182,500 | 176,000 | 176,800 | 330 |
| 2010/01/06 | 183,000 | 183,800 | 181,500 | 181,800 | 144 |
| 2010/01/05 | 183,400 | 186,100 | 183,000 | 184,100 | 217 |
| 2010/01/04 | 180,000 | 187,000 | 180,000 | 183,400 | 141 |