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 |
|---|---|---|---|---|---|
| 2011/12/30 | 58,000 | 58,400 | 56,000 | 57,200 | 63 |
| 2011/12/29 | 53,800 | 57,400 | 53,800 | 57,400 | 84 |
| 2011/12/28 | 54,000 | 54,700 | 53,700 | 54,600 | 41 |
| 2011/12/27 | 55,400 | 55,900 | 53,200 | 53,500 | 159 |
| 2011/12/26 | 56,200 | 57,000 | 55,300 | 55,300 | 118 |
| 2011/12/22 | 57,600 | 59,500 | 56,000 | 56,300 | 95 |
| 2011/12/21 | 58,400 | 58,500 | 57,200 | 58,000 | 105 |
| 2011/12/20 | 58,000 | 58,400 | 57,000 | 57,100 | 101 |
| 2011/12/19 | 55,500 | 57,300 | 55,000 | 56,100 | 103 |
| 2011/12/16 | 57,000 | 57,500 | 55,800 | 56,500 | 80 |
| 2011/12/15 | 59,500 | 59,500 | 57,000 | 58,500 | 178 |
| 2011/12/14 | 60,400 | 60,400 | 57,300 | 59,600 | 108 |
| 2011/12/13 | 60,000 | 60,000 | 58,300 | 59,000 | 77 |
| 2011/12/12 | 60,600 | 61,400 | 57,600 | 60,600 | 178 |
| 2011/12/09 | 56,500 | 64,600 | 56,500 | 59,600 | 548 |
| 2011/12/08 | 55,100 | 56,500 | 55,000 | 56,500 | 102 |
| 2011/12/07 | 54,200 | 55,000 | 54,100 | 55,000 | 34 |
| 2011/12/06 | 55,200 | 55,200 | 54,100 | 54,700 | 66 |
| 2011/12/05 | 54,400 | 54,900 | 53,700 | 54,600 | 77 |
| 2011/12/02 | 53,900 | 54,500 | 53,100 | 53,900 | 74 |
| 2011/12/01 | 52,700 | 53,400 | 52,300 | 52,500 | 67 |
| 2011/11/30 | 51,300 | 51,700 | 51,300 | 51,500 | 34 |
| 2011/11/29 | 52,000 | 52,400 | 51,500 | 51,700 | 127 |
| 2011/11/28 | 51,100 | 51,700 | 51,000 | 51,000 | 187 |
| 2011/11/25 | 50,600 | 51,000 | 50,600 | 51,000 | 22 |
| 2011/11/24 | 51,600 | 51,600 | 50,600 | 51,000 | 79 |
| 2011/11/22 | 49,600 | 51,900 | 49,100 | 51,900 | 345 |
| 2011/11/21 | 51,500 | 51,500 | 50,500 | 51,200 | 63 |
| 2011/11/18 | 51,500 | 52,000 | 51,500 | 51,600 | 46 |
| 2011/11/17 | 51,600 | 52,500 | 51,500 | 51,700 | 70 |
| 2011/11/16 | 53,000 | 54,200 | 52,500 | 52,500 | 37 |
| 2011/11/15 | 54,000 | 55,000 | 53,900 | 55,000 | 36 |
| 2011/11/14 | 54,400 | 55,300 | 54,400 | 54,700 | 42 |
| 2011/11/11 | 51,900 | 53,800 | 51,700 | 53,800 | 60 |
| 2011/11/10 | 53,100 | 54,000 | 51,600 | 52,900 | 96 |
| 2011/11/09 | 53,200 | 55,000 | 53,200 | 53,700 | 49 |
| 2011/11/08 | 56,300 | 56,300 | 54,000 | 54,100 | 133 |
| 2011/11/07 | 54,600 | 56,800 | 54,500 | 56,300 | 364 |
| 2011/11/04 | 50,000 | 52,400 | 49,800 | 52,400 | 79 |
| 2011/11/02 | 50,400 | 50,900 | 49,500 | 50,900 | 58 |
| 2011/11/01 | 49,700 | 50,000 | 49,600 | 49,900 | 18 |
| 2011/10/31 | 50,000 | 51,000 | 49,500 | 49,500 | 66 |
| 2011/10/28 | 51,200 | 51,800 | 50,400 | 50,400 | 51 |
| 2011/10/27 | 50,700 | 51,300 | 49,300 | 51,000 | 176 |
| 2011/10/26 | 51,000 | 51,300 | 50,500 | 51,300 | 59 |
| 2011/10/25 | 53,000 | 54,000 | 51,000 | 51,800 | 111 |
| 2011/10/24 | 52,700 | 53,000 | 52,200 | 52,200 | 50 |
| 2011/10/21 | 51,800 | 53,800 | 51,800 | 53,700 | 48 |
| 2011/10/20 | 52,900 | 52,900 | 51,900 | 52,100 | 52 |
| 2011/10/19 | 55,000 | 55,500 | 53,000 | 53,900 | 71 |
| 2011/10/18 | 55,000 | 55,300 | 52,800 | 55,300 | 45 |
| 2011/10/17 | 54,800 | 55,700 | 54,600 | 55,700 | 26 |
| 2011/10/14 | 55,000 | 56,000 | 54,600 | 54,900 | 54 |
| 2011/10/13 | 54,000 | 55,900 | 54,000 | 55,900 | 86 |
| 2011/10/12 | 52,700 | 54,000 | 52,100 | 54,000 | 69 |
| 2011/10/11 | 52,000 | 53,400 | 51,700 | 52,700 | 83 |
| 2011/10/07 | 51,500 | 51,900 | 49,500 | 51,900 | 228 |
| 2011/10/06 | 49,100 | 50,600 | 49,100 | 50,600 | 118 |
| 2011/10/05 | 49,000 | 50,000 | 48,000 | 48,500 | 242 |
| 2011/10/04 | 49,800 | 49,950 | 48,000 | 49,000 | 76 |
| 2011/10/03 | 48,900 | 50,000 | 48,900 | 50,000 | 183 |
| 2011/09/30 | 50,000 | 51,900 | 49,600 | 49,600 | 93 |
| 2011/09/29 | 45,600 | 49,350 | 45,600 | 49,300 | 87 |
| 2011/09/28 | 47,500 | 47,900 | 45,250 | 47,000 | 268 |
| 2011/09/27 | 47,000 | 48,800 | 47,000 | 47,500 | 83 |
| 2011/09/26 | 48,200 | 48,750 | 46,000 | 46,200 | 248 |
| 2011/09/22 | 51,300 | 51,300 | 49,800 | 49,800 | 198 |
| 2011/09/21 | 51,800 | 52,000 | 51,200 | 51,500 | 71 |
| 2011/09/20 | 52,500 | 52,500 | 52,000 | 52,100 | 32 |
| 2011/09/16 | 52,200 | 52,900 | 51,900 | 52,500 | 77 |
| 2011/09/15 | 51,300 | 52,200 | 51,300 | 51,600 | 117 |
| 2011/09/14 | 54,400 | 54,400 | 51,900 | 52,400 | 165 |
| 2011/09/13 | 53,500 | 57,000 | 53,500 | 54,700 | 63 |
| 2011/09/12 | 54,100 | 54,400 | 52,500 | 54,000 | 125 |
| 2011/09/09 | 56,000 | 56,400 | 56,000 | 56,300 | 62 |
| 2011/09/08 | 58,100 | 58,200 | 57,000 | 57,000 | 76 |
| 2011/09/07 | 58,400 | 58,500 | 57,100 | 58,100 | 78 |
| 2011/09/06 | 57,000 | 58,000 | 55,700 | 57,800 | 305 |
| 2011/09/05 | 60,400 | 60,400 | 57,900 | 57,900 | 335 |
| 2011/09/02 | 60,000 | 60,600 | 60,000 | 60,400 | 222 |
| 2011/09/01 | 61,000 | 61,700 | 60,300 | 61,300 | 157 |
| 2011/08/31 | 62,500 | 62,500 | 61,100 | 61,100 | 267 |
| 2011/08/30 | 62,500 | 63,900 | 62,300 | 62,400 | 145 |
| 2011/08/29 | 62,800 | 64,000 | 60,500 | 61,700 | 231 |
| 2011/08/26 | 59,800 | 63,500 | 59,500 | 63,100 | 313 |
| 2011/08/25 | 59,000 | 60,500 | 58,700 | 59,300 | 104 |
| 2011/08/24 | 61,200 | 61,200 | 58,400 | 58,700 | 237 |
| 2011/08/23 | 62,200 | 62,900 | 58,100 | 58,300 | 1,060 |
| 2011/08/22 | 64,200 | 64,200 | 62,200 | 64,200 | 1,171 |
| 2011/08/19 | 53,900 | 56,200 | 53,900 | 54,200 | 47 |
| 2011/08/18 | 56,300 | 57,300 | 55,000 | 55,900 | 90 |
| 2011/08/17 | 54,300 | 56,300 | 54,000 | 56,300 | 61 |
| 2011/08/16 | 54,000 | 55,500 | 53,700 | 54,800 | 148 |
| 2011/08/15 | 51,500 | 53,500 | 51,500 | 53,500 | 64 |
| 2011/08/12 | 53,000 | 53,300 | 51,300 | 51,700 | 138 |
| 2011/08/11 | 50,600 | 53,400 | 50,200 | 51,500 | 91 |
| 2011/08/10 | 51,700 | 53,800 | 51,300 | 53,300 | 181 |
| 2011/08/09 | 49,300 | 51,500 | 49,300 | 51,500 | 282 |
| 2011/08/08 | 53,100 | 54,100 | 51,700 | 52,600 | 264 |
| 2011/08/05 | 57,000 | 57,000 | 54,100 | 55,500 | 305 |
| 2011/08/04 | 58,400 | 59,400 | 57,800 | 58,000 | 114 |
| 2011/08/03 | 58,600 | 59,300 | 57,600 | 58,300 | 145 |
| 2011/08/02 | 62,000 | 62,000 | 59,500 | 60,200 | 151 |
| 2011/08/01 | 60,000 | 62,000 | 59,500 | 61,100 | 137 |
| 2011/07/29 | 61,800 | 62,800 | 61,200 | 61,400 | 138 |
| 2011/07/28 | 62,400 | 63,300 | 61,900 | 63,300 | 169 |
| 2011/07/27 | 63,100 | 63,300 | 62,800 | 62,800 | 97 |
| 2011/07/26 | 63,000 | 64,000 | 63,000 | 63,200 | 86 |
| 2011/07/25 | 63,100 | 63,500 | 62,800 | 63,500 | 114 |
| 2011/07/22 | 63,600 | 63,700 | 62,600 | 63,300 | 99 |
| 2011/07/21 | 63,000 | 63,200 | 62,800 | 63,100 | 115 |
| 2011/07/20 | 63,900 | 64,100 | 63,200 | 63,400 | 117 |
| 2011/07/19 | 63,000 | 64,000 | 63,000 | 64,000 | 60 |
| 2011/07/15 | 63,600 | 63,900 | 63,000 | 63,100 | 137 |
| 2011/07/14 | 65,000 | 65,300 | 63,800 | 64,100 | 190 |
| 2011/07/13 | 64,800 | 65,700 | 64,100 | 65,300 | 109 |
| 2011/07/12 | 66,200 | 66,500 | 65,200 | 65,800 | 202 |
| 2011/07/11 | 66,800 | 67,500 | 66,400 | 67,200 | 123 |
| 2011/07/08 | 67,100 | 68,000 | 66,900 | 67,000 | 113 |
| 2011/07/07 | 68,000 | 68,000 | 66,700 | 67,400 | 113 |
| 2011/07/06 | 66,700 | 67,800 | 66,200 | 67,500 | 68 |
| 2011/07/05 | 67,800 | 68,500 | 65,900 | 66,600 | 190 |
| 2011/07/04 | 64,600 | 67,200 | 64,500 | 67,100 | 301 |
| 2011/07/01 | 64,600 | 64,600 | 63,800 | 63,800 | 139 |
| 2011/06/30 | 64,300 | 64,300 | 63,600 | 63,700 | 132 |
| 2011/06/29 | 64,300 | 64,400 | 63,500 | 64,100 | 133 |
| 2011/06/28 | 64,300 | 64,900 | 64,000 | 64,000 | 234 |
| 2011/06/27 | 63,900 | 64,800 | 63,900 | 64,100 | 148 |
| 2011/06/24 | 63,300 | 64,300 | 63,300 | 63,900 | 121 |
| 2011/06/23 | 64,400 | 65,100 | 62,900 | 63,400 | 438 |
| 2011/06/22 | 63,900 | 65,000 | 63,000 | 63,400 | 498 |
| 2011/06/21 | 63,000 | 64,500 | 62,900 | 63,000 | 828 |
| 2011/06/20 | 62,800 | 65,300 | 62,500 | 64,500 | 2,715 |
| 2011/06/17 | 77,600 | 77,900 | 77,000 | 77,300 | 89 |
| 2011/06/16 | 77,500 | 78,500 | 76,900 | 77,900 | 145 |
| 2011/06/15 | 77,300 | 78,400 | 76,900 | 77,600 | 94 |
| 2011/06/14 | 77,000 | 77,900 | 76,000 | 77,000 | 235 |
| 2011/06/13 | 77,300 | 78,000 | 77,200 | 77,500 | 85 |
| 2011/06/10 | 78,900 | 78,900 | 77,300 | 77,500 | 38 |
| 2011/06/09 | 78,000 | 78,500 | 77,500 | 77,500 | 60 |
| 2011/06/08 | 77,800 | 78,700 | 77,500 | 78,300 | 154 |
| 2011/06/07 | 77,000 | 78,900 | 76,800 | 77,600 | 114 |
| 2011/06/06 | 78,000 | 79,900 | 76,700 | 77,100 | 100 |
| 2011/06/03 | 78,300 | 78,500 | 77,400 | 77,600 | 164 |
| 2011/06/02 | 78,000 | 79,000 | 76,900 | 78,400 | 130 |
| 2011/06/01 | 77,000 | 79,400 | 76,900 | 79,400 | 229 |
| 2011/05/31 | 79,300 | 79,600 | 76,000 | 76,000 | 619 |
| 2011/05/30 | 81,000 | 81,000 | 78,200 | 78,700 | 240 |
| 2011/05/27 | 81,100 | 81,100 | 79,900 | 80,600 | 124 |
| 2011/05/26 | 82,900 | 82,900 | 80,600 | 81,100 | 212 |
| 2011/05/25 | 80,600 | 82,300 | 80,600 | 82,200 | 185 |
| 2011/05/24 | 79,000 | 80,100 | 78,500 | 80,000 | 53 |
| 2011/05/23 | 80,100 | 80,900 | 79,500 | 79,500 | 134 |
| 2011/05/20 | 81,300 | 81,400 | 80,100 | 81,200 | 134 |
| 2011/05/19 | 82,300 | 82,400 | 81,000 | 81,300 | 115 |
| 2011/05/18 | 80,100 | 82,800 | 80,100 | 81,000 | 176 |
| 2011/05/17 | 79,000 | 81,300 | 79,000 | 79,900 | 134 |
| 2011/05/16 | 81,300 | 81,900 | 80,400 | 80,600 | 210 |
| 2011/05/13 | 83,100 | 84,000 | 82,000 | 82,500 | 177 |
| 2011/05/12 | 84,700 | 85,800 | 82,100 | 82,500 | 327 |
| 2011/05/11 | 83,000 | 84,600 | 82,500 | 83,700 | 178 |
| 2011/05/10 | 82,100 | 83,700 | 81,200 | 83,500 | 217 |
| 2011/05/09 | 85,900 | 85,900 | 81,200 | 82,600 | 364 |
| 2011/05/06 | 86,500 | 86,800 | 85,000 | 85,400 | 215 |
| 2011/05/02 | 88,000 | 88,000 | 86,000 | 87,000 | 235 |
| 2011/04/28 | 87,500 | 87,500 | 84,200 | 86,600 | 196 |
| 2011/04/27 | 85,200 | 88,400 | 84,900 | 85,000 | 243 |
| 2011/04/26 | 86,400 | 86,400 | 84,100 | 84,600 | 256 |
| 2011/04/25 | 86,600 | 88,900 | 85,500 | 87,000 | 170 |
| 2011/04/22 | 91,300 | 92,500 | 85,200 | 87,600 | 769 |
| 2011/04/21 | 88,900 | 91,900 | 86,000 | 89,400 | 1,065 |
| 2011/04/20 | 81,900 | 86,600 | 81,900 | 85,900 | 752 |
| 2011/04/19 | 82,900 | 83,000 | 81,100 | 81,800 | 185 |
| 2011/04/18 | 85,000 | 85,900 | 84,100 | 84,300 | 191 |
| 2011/04/15 | 83,400 | 86,500 | 82,900 | 84,400 | 332 |
| 2011/04/14 | 81,100 | 86,500 | 81,000 | 83,100 | 558 |
| 2011/04/13 | 80,000 | 82,200 | 80,000 | 82,200 | 47 |
| 2011/04/12 | 83,100 | 83,100 | 81,400 | 81,400 | 146 |
| 2011/04/11 | 82,100 | 83,300 | 81,300 | 83,300 | 191 |
| 2011/04/08 | 79,600 | 81,000 | 78,800 | 81,000 | 103 |
| 2011/04/07 | 78,800 | 81,000 | 78,800 | 79,800 | 143 |
| 2011/04/06 | 81,800 | 81,800 | 78,000 | 78,400 | 348 |
| 2011/04/05 | 85,000 | 85,100 | 80,500 | 81,300 | 336 |
| 2011/04/04 | 89,000 | 89,000 | 84,100 | 84,800 | 375 |
| 2011/04/01 | 84,200 | 87,700 | 84,000 | 87,000 | 309 |
| 2011/03/31 | 86,700 | 87,400 | 84,000 | 85,500 | 195 |
| 2011/03/30 | 82,200 | 85,800 | 82,200 | 85,800 | 191 |
| 2011/03/29 | 80,700 | 85,000 | 80,100 | 82,500 | 173 |
| 2011/03/28 | 85,000 | 85,000 | 80,100 | 80,700 | 210 |
| 2011/03/25 | 83,900 | 87,300 | 82,600 | 83,800 | 278 |
| 2011/03/24 | 89,000 | 89,000 | 83,800 | 83,900 | 273 |
| 2011/03/23 | 91,100 | 91,100 | 86,900 | 87,000 | 437 |
| 2011/03/22 | 86,000 | 89,700 | 85,900 | 89,600 | 727 |
| 2011/03/18 | 73,000 | 82,600 | 73,000 | 81,100 | 946 |
| 2011/03/17 | 64,800 | 73,400 | 64,500 | 71,500 | 1,202 |
| 2011/03/16 | 61,500 | 73,500 | 61,500 | 69,800 | 1,335 |
| 2011/03/15 | 70,000 | 72,900 | 60,900 | 63,500 | 1,845 |
| 2011/03/14 | 78,400 | 91,500 | 74,500 | 75,900 | 1,739 |
| 2011/03/11 | 102,000 | 104,000 | 101,800 | 103,900 | 285 |
| 2011/03/10 | 113,000 | 113,000 | 101,000 | 104,900 | 570 |
| 2011/03/09 | 111,000 | 114,200 | 109,900 | 112,200 | 830 |
| 2011/03/08 | 109,000 | 111,600 | 108,700 | 109,600 | 530 |
| 2011/03/07 | 110,000 | 111,000 | 108,000 | 109,300 | 239 |
| 2011/03/04 | 107,000 | 109,800 | 107,000 | 108,000 | 216 |
| 2011/03/03 | 105,800 | 107,000 | 105,500 | 105,800 | 131 |
| 2011/03/02 | 108,000 | 108,000 | 106,000 | 106,400 | 217 |
| 2011/03/01 | 108,100 | 109,400 | 108,100 | 108,900 | 161 |
| 2011/02/28 | 107,900 | 109,100 | 106,100 | 109,100 | 145 |
| 2011/02/25 | 100,200 | 108,000 | 100,100 | 108,000 | 435 |
| 2011/02/24 | 104,400 | 106,000 | 101,700 | 101,900 | 636 |
| 2011/02/23 | 104,300 | 108,700 | 104,000 | 106,700 | 274 |
| 2011/02/22 | 111,600 | 111,600 | 108,500 | 109,700 | 395 |
| 2011/02/21 | 111,700 | 112,500 | 111,100 | 111,800 | 274 |
| 2011/02/18 | 112,000 | 112,500 | 111,000 | 112,000 | 314 |
| 2011/02/17 | 110,400 | 112,200 | 110,400 | 111,800 | 302 |
| 2011/02/16 | 112,000 | 112,000 | 110,400 | 110,800 | 221 |
| 2011/02/15 | 110,000 | 111,800 | 109,900 | 111,700 | 311 |
| 2011/02/14 | 110,800 | 111,900 | 108,000 | 110,200 | 595 |
| 2011/02/10 | 110,200 | 110,400 | 106,500 | 107,800 | 656 |
| 2011/02/09 | 110,700 | 111,700 | 110,600 | 111,000 | 286 |
| 2011/02/08 | 113,000 | 113,400 | 109,700 | 111,600 | 1,556 |
| 2011/02/07 | 116,000 | 117,400 | 112,200 | 113,500 | 1,938 |
| 2011/02/04 | 117,600 | 122,900 | 117,000 | 121,900 | 907 |
| 2011/02/03 | 116,400 | 117,900 | 116,000 | 116,000 | 216 |
| 2011/02/02 | 116,900 | 118,100 | 115,600 | 115,800 | 296 |
| 2011/02/01 | 116,100 | 117,200 | 115,200 | 115,300 | 194 |
| 2011/01/31 | 116,000 | 118,200 | 115,100 | 116,000 | 281 |
| 2011/01/28 | 121,000 | 122,400 | 118,600 | 120,000 | 472 |
| 2011/01/27 | 121,300 | 121,500 | 119,600 | 120,600 | 449 |
| 2011/01/26 | 118,500 | 121,800 | 116,500 | 119,100 | 483 |
| 2011/01/25 | 115,000 | 121,500 | 115,000 | 119,000 | 434 |
| 2011/01/24 | 110,300 | 114,800 | 110,000 | 114,000 | 380 |
| 2011/01/21 | 119,000 | 119,000 | 111,100 | 111,500 | 1,047 |
| 2011/01/20 | 125,500 | 125,600 | 119,300 | 120,100 | 962 |
| 2011/01/19 | 129,000 | 129,200 | 126,500 | 126,600 | 405 |
| 2011/01/18 | 129,000 | 130,500 | 127,000 | 128,400 | 525 |
| 2011/01/17 | 127,400 | 131,600 | 126,100 | 128,400 | 931 |
| 2011/01/14 | 127,600 | 128,400 | 126,200 | 126,500 | 572 |
| 2011/01/13 | 130,200 | 130,500 | 127,000 | 127,400 | 761 |
| 2011/01/12 | 135,000 | 135,100 | 129,000 | 129,600 | 1,050 |
| 2011/01/11 | 130,500 | 132,100 | 128,100 | 131,000 | 876 |
| 2011/01/07 | 125,100 | 132,000 | 124,600 | 128,000 | 1,276 |
| 2011/01/06 | 124,800 | 126,600 | 124,500 | 125,000 | 624 |
| 2011/01/05 | 125,800 | 127,700 | 124,500 | 124,700 | 480 |
| 2011/01/04 | 124,500 | 127,500 | 123,500 | 126,800 | 685 |