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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,530 | 1,540 | 1,450 | 1,496 | 76,600 |
| 2014/12/29 | 1,635 | 1,650 | 1,535 | 1,539 | 108,700 |
| 2014/12/26 | 1,560 | 1,650 | 1,555 | 1,595 | 122,100 |
| 2014/12/25 | 1,508 | 1,618 | 1,504 | 1,580 | 179,000 |
| 2014/12/24 | 1,580 | 1,629 | 1,513 | 1,530 | 291,000 |
| 2014/12/22 | 1,620 | 1,620 | 1,620 | 1,620 | 177,000 |
| 2014/12/19 | 1,321 | 1,332 | 1,317 | 1,320 | 19,000 |
| 2014/12/18 | 1,315 | 1,330 | 1,311 | 1,320 | 14,000 |
| 2014/12/17 | 1,295 | 1,345 | 1,293 | 1,306 | 26,800 |
| 2014/12/16 | 1,309 | 1,325 | 1,297 | 1,314 | 17,500 |
| 2014/12/15 | 1,303 | 1,328 | 1,303 | 1,318 | 39,300 |
| 2014/12/12 | 1,328 | 1,342 | 1,318 | 1,319 | 32,900 |
| 2014/12/11 | 1,310 | 1,328 | 1,310 | 1,320 | 18,900 |
| 2014/12/10 | 1,342 | 1,370 | 1,313 | 1,340 | 37,000 |
| 2014/12/09 | 1,382 | 1,397 | 1,370 | 1,372 | 19,200 |
| 2014/12/08 | 1,405 | 1,410 | 1,389 | 1,396 | 23,200 |
| 2014/12/05 | 1,398 | 1,408 | 1,392 | 1,404 | 11,200 |
| 2014/12/04 | 1,400 | 1,416 | 1,397 | 1,405 | 19,100 |
| 2014/12/03 | 1,430 | 1,435 | 1,402 | 1,402 | 23,300 |
| 2014/12/02 | 1,450 | 1,450 | 1,418 | 1,430 | 18,200 |
| 2014/12/01 | 1,439 | 1,439 | 1,416 | 1,433 | 11,800 |
| 2014/11/28 | 1,428 | 1,441 | 1,421 | 1,425 | 9,400 |
| 2014/11/27 | 1,451 | 1,458 | 1,435 | 1,435 | 13,600 |
| 2014/11/26 | 1,436 | 1,470 | 1,436 | 1,443 | 17,900 |
| 2014/11/25 | 1,433 | 1,439 | 1,414 | 1,436 | 15,700 |
| 2014/11/21 | 1,392 | 1,419 | 1,388 | 1,414 | 15,600 |
| 2014/11/20 | 1,409 | 1,425 | 1,401 | 1,412 | 15,500 |
| 2014/11/19 | 1,385 | 1,420 | 1,380 | 1,414 | 15,400 |
| 2014/11/18 | 1,386 | 1,400 | 1,382 | 1,383 | 18,200 |
| 2014/11/17 | 1,403 | 1,406 | 1,380 | 1,382 | 19,200 |
| 2014/11/14 | 1,408 | 1,420 | 1,401 | 1,403 | 25,400 |
| 2014/11/13 | 1,420 | 1,420 | 1,407 | 1,416 | 14,400 |
| 2014/11/12 | 1,421 | 1,439 | 1,417 | 1,418 | 23,200 |
| 2014/11/11 | 1,438 | 1,444 | 1,415 | 1,416 | 22,000 |
| 2014/11/10 | 1,495 | 1,495 | 1,401 | 1,421 | 69,300 |
| 2014/11/07 | 1,494 | 1,505 | 1,480 | 1,505 | 17,700 |
| 2014/11/06 | 1,480 | 1,530 | 1,476 | 1,492 | 36,800 |
| 2014/11/05 | 1,465 | 1,470 | 1,444 | 1,470 | 14,900 |
| 2014/11/04 | 1,500 | 1,545 | 1,460 | 1,468 | 25,900 |
| 2014/10/31 | 1,442 | 1,460 | 1,430 | 1,435 | 22,400 |
| 2014/10/30 | 1,440 | 1,462 | 1,440 | 1,445 | 9,400 |
| 2014/10/29 | 1,423 | 1,466 | 1,423 | 1,452 | 18,900 |
| 2014/10/28 | 1,419 | 1,437 | 1,413 | 1,413 | 4,100 |
| 2014/10/27 | 1,450 | 1,450 | 1,421 | 1,425 | 4,900 |
| 2014/10/24 | 1,430 | 1,465 | 1,416 | 1,417 | 17,100 |
| 2014/10/23 | 1,428 | 1,464 | 1,428 | 1,438 | 10,900 |
| 2014/10/22 | 1,420 | 1,469 | 1,402 | 1,458 | 33,300 |
| 2014/10/21 | 1,390 | 1,415 | 1,375 | 1,415 | 16,500 |
| 2014/10/20 | 1,365 | 1,408 | 1,365 | 1,404 | 28,600 |
| 2014/10/17 | 1,351 | 1,380 | 1,336 | 1,336 | 29,900 |
| 2014/10/16 | 1,353 | 1,379 | 1,353 | 1,353 | 29,800 |
| 2014/10/15 | 1,394 | 1,409 | 1,377 | 1,391 | 25,600 |
| 2014/10/14 | 1,375 | 1,407 | 1,360 | 1,375 | 43,800 |
| 2014/10/10 | 1,410 | 1,431 | 1,398 | 1,415 | 47,400 |
| 2014/10/09 | 1,500 | 1,517 | 1,455 | 1,455 | 32,700 |
| 2014/10/08 | 1,455 | 1,506 | 1,452 | 1,500 | 33,200 |
| 2014/10/07 | 1,556 | 1,573 | 1,504 | 1,506 | 27,100 |
| 2014/10/06 | 1,576 | 1,576 | 1,544 | 1,560 | 23,400 |
| 2014/10/03 | 1,520 | 1,575 | 1,501 | 1,564 | 74,300 |
| 2014/10/02 | 1,500 | 1,514 | 1,481 | 1,495 | 39,100 |
| 2014/10/01 | 1,620 | 1,620 | 1,522 | 1,533 | 62,200 |
| 2014/09/30 | 1,583 | 1,588 | 1,552 | 1,557 | 22,600 |
| 2014/09/29 | 1,584 | 1,607 | 1,548 | 1,591 | 40,900 |
| 2014/09/26 | 1,553 | 1,593 | 1,552 | 1,590 | 27,500 |
| 2014/09/25 | 1,589 | 1,593 | 1,567 | 1,569 | 21,900 |
| 2014/09/24 | 1,600 | 1,610 | 1,580 | 1,581 | 22,200 |
| 2014/09/22 | 1,612 | 1,620 | 1,597 | 1,603 | 22,100 |
| 2014/09/19 | 1,595 | 1,643 | 1,594 | 1,616 | 18,800 |
| 2014/09/18 | 1,670 | 1,670 | 1,602 | 1,614 | 34,300 |
| 2014/09/17 | 1,678 | 1,680 | 1,636 | 1,641 | 17,500 |
| 2014/09/16 | 1,617 | 1,678 | 1,606 | 1,659 | 39,000 |
| 2014/09/12 | 1,610 | 1,630 | 1,600 | 1,605 | 40,700 |
| 2014/09/11 | 1,619 | 1,645 | 1,575 | 1,630 | 82,300 |
| 2014/09/10 | 1,702 | 1,702 | 1,626 | 1,626 | 69,000 |
| 2014/09/09 | 1,761 | 1,778 | 1,680 | 1,703 | 96,800 |
| 2014/09/08 | 1,830 | 1,854 | 1,755 | 1,771 | 119,300 |
| 2014/09/05 | 1,780 | 1,886 | 1,775 | 1,830 | 184,800 |
| 2014/09/04 | 1,756 | 1,821 | 1,750 | 1,781 | 183,700 |
| 2014/09/03 | 1,730 | 1,890 | 1,730 | 1,796 | 273,400 |
| 2014/09/02 | 1,755 | 1,760 | 1,702 | 1,731 | 170,600 |
| 2014/09/01 | 1,565 | 1,830 | 1,533 | 1,758 | 489,200 |
| 2014/08/29 | 1,539 | 1,569 | 1,515 | 1,569 | 84,700 |
| 2014/08/28 | 1,749 | 1,750 | 1,550 | 1,568 | 526,200 |
| 2014/08/27 | 1,450 | 1,765 | 1,450 | 1,765 | 892,500 |
| 2014/08/26 | 1,468 | 1,487 | 1,456 | 1,465 | 33,700 |
| 2014/08/25 | 1,415 | 1,459 | 1,394 | 1,449 | 46,000 |
| 2014/08/22 | 1,436 | 1,436 | 1,417 | 1,427 | 20,300 |
| 2014/08/21 | 1,415 | 1,430 | 1,405 | 1,420 | 27,800 |
| 2014/08/20 | 1,433 | 1,435 | 1,412 | 1,415 | 23,500 |
| 2014/08/19 | 1,395 | 1,427 | 1,395 | 1,420 | 39,300 |
| 2014/08/18 | 1,399 | 1,405 | 1,385 | 1,395 | 21,900 |
| 2014/08/15 | 1,397 | 1,414 | 1,382 | 1,394 | 59,600 |
| 2014/08/14 | 1,295 | 1,370 | 1,295 | 1,367 | 59,000 |
| 2014/08/13 | 1,283 | 1,299 | 1,280 | 1,294 | 17,200 |
| 2014/08/12 | 1,301 | 1,334 | 1,290 | 1,297 | 24,200 |
| 2014/08/11 | 1,261 | 1,316 | 1,261 | 1,315 | 48,200 |
| 2014/08/08 | 1,300 | 1,325 | 1,232 | 1,261 | 126,000 |
| 2014/08/07 | 1,370 | 1,372 | 1,310 | 1,340 | 115,900 |
| 2014/08/06 | 1,520 | 1,534 | 1,381 | 1,412 | 151,000 |
| 2014/08/05 | 1,489 | 1,521 | 1,488 | 1,508 | 38,100 |
| 2014/08/04 | 1,497 | 1,507 | 1,486 | 1,488 | 20,700 |
| 2014/08/01 | 1,476 | 1,497 | 1,473 | 1,497 | 28,800 |
| 2014/07/31 | 1,520 | 1,530 | 1,490 | 1,495 | 42,400 |
| 2014/07/30 | 1,540 | 1,546 | 1,523 | 1,523 | 29,800 |
| 2014/07/29 | 1,511 | 1,540 | 1,507 | 1,525 | 34,200 |
| 2014/07/28 | 1,506 | 1,513 | 1,500 | 1,503 | 17,300 |
| 2014/07/25 | 1,513 | 1,533 | 1,513 | 1,515 | 15,300 |
| 2014/07/24 | 1,502 | 1,559 | 1,496 | 1,521 | 53,200 |
| 2014/07/23 | 1,491 | 1,534 | 1,491 | 1,532 | 30,100 |
| 2014/07/22 | 1,495 | 1,509 | 1,487 | 1,494 | 32,600 |
| 2014/07/18 | 1,480 | 1,510 | 1,470 | 1,509 | 32,300 |
| 2014/07/17 | 1,506 | 1,522 | 1,495 | 1,497 | 21,500 |
| 2014/07/16 | 1,526 | 1,529 | 1,508 | 1,509 | 37,600 |
| 2014/07/15 | 1,531 | 1,544 | 1,515 | 1,526 | 32,500 |
| 2014/07/14 | 1,534 | 1,584 | 1,534 | 1,540 | 89,400 |
| 2014/07/11 | 1,480 | 1,507 | 1,466 | 1,505 | 38,600 |
| 2014/07/10 | 1,546 | 1,560 | 1,483 | 1,490 | 71,300 |
| 2014/07/09 | 1,532 | 1,546 | 1,521 | 1,546 | 63,900 |
| 2014/07/08 | 1,576 | 1,579 | 1,550 | 1,570 | 83,400 |
| 2014/07/07 | 1,618 | 1,643 | 1,600 | 1,601 | 101,800 |
| 2014/07/04 | 1,794 | 1,800 | 1,653 | 1,658 | 550,100 |
| 2014/07/03 | 1,530 | 1,534 | 1,503 | 1,514 | 35,400 |
| 2014/07/02 | 1,542 | 1,580 | 1,531 | 1,532 | 24,900 |
| 2014/07/01 | 1,553 | 1,554 | 1,521 | 1,542 | 32,300 |
| 2014/06/30 | 1,504 | 1,545 | 1,504 | 1,530 | 22,000 |
| 2014/06/27 | 1,566 | 1,566 | 1,475 | 1,515 | 79,100 |
| 2014/06/26 | 1,580 | 1,608 | 1,556 | 1,584 | 40,100 |
| 2014/06/25 | 1,665 | 1,695 | 1,591 | 1,595 | 140,600 |
| 2014/06/24 | 1,641 | 1,656 | 1,630 | 1,640 | 28,300 |
| 2014/06/23 | 1,661 | 1,670 | 1,632 | 1,647 | 28,200 |
| 2014/06/20 | 1,670 | 1,694 | 1,631 | 1,645 | 78,600 |
| 2014/06/19 | 1,698 | 1,744 | 1,645 | 1,651 | 112,200 |
| 2014/06/18 | 1,629 | 1,725 | 1,605 | 1,715 | 138,100 |
| 2014/06/17 | 1,591 | 1,609 | 1,575 | 1,602 | 47,200 |
| 2014/06/16 | 1,648 | 1,648 | 1,595 | 1,600 | 51,600 |
| 2014/06/13 | 1,583 | 1,634 | 1,583 | 1,623 | 49,700 |
| 2014/06/12 | 1,600 | 1,610 | 1,571 | 1,610 | 65,800 |
| 2014/06/11 | 1,618 | 1,684 | 1,600 | 1,616 | 135,600 |
| 2014/06/10 | 1,782 | 1,792 | 1,577 | 1,658 | 214,500 |
| 2014/06/09 | 1,813 | 1,839 | 1,755 | 1,785 | 264,000 |
| 2014/06/06 | 1,655 | 1,783 | 1,650 | 1,783 | 255,900 |
| 2014/06/05 | 1,628 | 1,694 | 1,565 | 1,643 | 87,500 |
| 2014/06/04 | 1,680 | 1,705 | 1,601 | 1,630 | 121,600 |
| 2014/06/03 | 1,640 | 1,714 | 1,590 | 1,695 | 248,100 |
| 2014/06/02 | 1,599 | 1,610 | 1,540 | 1,600 | 101,100 |
| 2014/05/30 | 1,519 | 1,800 | 1,480 | 1,564 | 456,100 |
| 2014/05/29 | 1,480 | 1,515 | 1,466 | 1,515 | 44,200 |
| 2014/05/28 | 1,500 | 1,506 | 1,480 | 1,492 | 33,000 |
| 2014/05/27 | 1,515 | 1,517 | 1,462 | 1,500 | 37,300 |
| 2014/05/26 | 1,480 | 1,517 | 1,479 | 1,517 | 86,300 |
| 2014/05/23 | 1,472 | 1,472 | 1,421 | 1,464 | 33,500 |
| 2014/05/22 | 1,440 | 1,475 | 1,400 | 1,450 | 55,300 |
| 2014/05/21 | 1,351 | 1,428 | 1,325 | 1,410 | 64,900 |
| 2014/05/20 | 1,302 | 1,330 | 1,297 | 1,320 | 17,600 |
| 2014/05/19 | 1,380 | 1,439 | 1,311 | 1,330 | 49,400 |
| 2014/05/16 | 1,350 | 1,356 | 1,325 | 1,350 | 26,500 |
| 2014/05/15 | 1,299 | 1,397 | 1,296 | 1,386 | 43,200 |
| 2014/05/14 | 1,307 | 1,325 | 1,298 | 1,314 | 23,800 |
| 2014/05/13 | 1,315 | 1,340 | 1,290 | 1,307 | 34,700 |
| 2014/05/12 | 1,326 | 1,330 | 1,268 | 1,295 | 59,400 |
| 2014/05/09 | 1,370 | 1,371 | 1,330 | 1,355 | 55,400 |
| 2014/05/08 | 1,443 | 1,443 | 1,391 | 1,400 | 34,500 |
| 2014/05/07 | 1,396 | 1,438 | 1,396 | 1,417 | 30,900 |
| 2014/05/02 | 1,390 | 1,460 | 1,390 | 1,432 | 22,100 |
| 2014/05/01 | 1,389 | 1,415 | 1,360 | 1,403 | 29,900 |
| 2014/04/30 | 1,400 | 1,400 | 1,350 | 1,390 | 30,300 |
| 2014/04/28 | 1,400 | 1,406 | 1,380 | 1,390 | 32,900 |
| 2014/04/25 | 1,455 | 1,455 | 1,420 | 1,430 | 31,800 |
| 2014/04/24 | 1,515 | 1,546 | 1,421 | 1,459 | 82,700 |
| 2014/04/23 | 1,425 | 1,490 | 1,411 | 1,465 | 54,100 |
| 2014/04/22 | 1,345 | 1,567 | 1,345 | 1,435 | 240,500 |
| 2014/04/21 | 1,321 | 1,346 | 1,303 | 1,325 | 28,900 |
| 2014/04/18 | 1,325 | 1,346 | 1,321 | 1,332 | 38,600 |
| 2014/04/17 | 1,331 | 1,372 | 1,320 | 1,354 | 43,700 |
| 2014/04/16 | 1,318 | 1,337 | 1,301 | 1,325 | 25,100 |
| 2014/04/15 | 1,325 | 1,338 | 1,290 | 1,298 | 38,000 |
| 2014/04/14 | 1,315 | 1,328 | 1,300 | 1,310 | 26,800 |
| 2014/04/11 | 1,300 | 1,345 | 1,290 | 1,345 | 56,800 |
| 2014/04/10 | 1,402 | 1,435 | 1,340 | 1,376 | 59,200 |
| 2014/04/09 | 1,360 | 1,398 | 1,340 | 1,391 | 57,600 |
| 2014/04/08 | 1,390 | 1,394 | 1,367 | 1,380 | 30,500 |
| 2014/04/07 | 1,392 | 1,417 | 1,385 | 1,397 | 48,700 |
| 2014/04/04 | 1,392 | 1,480 | 1,392 | 1,450 | 124,400 |
| 2014/04/03 | 1,436 | 1,437 | 1,389 | 1,404 | 73,400 |
| 2014/04/02 | 1,390 | 1,434 | 1,389 | 1,422 | 75,100 |
| 2014/04/01 | 1,409 | 1,420 | 1,350 | 1,389 | 167,500 |
| 2014/03/31 | 1,510 | 1,629 | 1,419 | 1,439 | 758,300 |
| 2014/03/28 | 1,228 | 1,338 | 1,220 | 1,330 | 89,900 |
| 2014/03/27 | 1,200 | 1,256 | 1,190 | 1,240 | 43,400 |
| 2014/03/26 | 1,277 | 1,348 | 1,201 | 1,221 | 179,600 |
| 2014/03/25 | 1,191 | 1,290 | 1,170 | 1,178 | 135,900 |
| 2014/03/24 | 1,195 | 1,244 | 1,190 | 1,237 | 51,600 |
| 2014/03/20 | 1,296 | 1,310 | 1,165 | 1,166 | 131,600 |
| 2014/03/19 | 1,290 | 1,303 | 1,265 | 1,278 | 61,500 |
| 2014/03/18 | 1,325 | 1,343 | 1,311 | 1,320 | 52,600 |
| 2014/03/17 | 1,330 | 1,352 | 1,250 | 1,315 | 106,800 |
| 2014/03/14 | 1,356 | 1,360 | 1,271 | 1,276 | 159,800 |
| 2014/03/13 | 1,439 | 1,449 | 1,381 | 1,386 | 98,400 |
| 2014/03/12 | 1,460 | 1,472 | 1,439 | 1,441 | 137,700 |
| 2014/03/11 | 1,517 | 1,526 | 1,470 | 1,499 | 145,900 |
| 2014/03/10 | 1,520 | 1,583 | 1,505 | 1,506 | 126,900 |
| 2014/03/07 | 1,540 | 1,636 | 1,504 | 1,545 | 348,500 |
| 2014/03/06 | 1,610 | 1,615 | 1,500 | 1,524 | 420,000 |
| 2014/03/05 | 1,750 | 1,783 | 1,561 | 1,586 | 1,043,300 |
| 2014/03/04 | 1,784 | 1,960 | 1,616 | 1,692 | 4,046,800 |
| 2014/03/03 | 1,294 | 1,624 | 1,294 | 1,624 | 706,000 |
| 2014/02/28 | 1,374 | 1,378 | 1,280 | 1,324 | 87,900 |
| 2014/02/27 | 1,403 | 1,403 | 1,380 | 1,380 | 27,300 |
| 2014/02/26 | 1,421 | 1,424 | 1,395 | 1,396 | 45,900 |
| 2014/02/25 | 1,415 | 1,427 | 1,391 | 1,427 | 64,300 |
| 2014/02/24 | 1,351 | 1,430 | 1,345 | 1,405 | 107,800 |
| 2014/02/21 | 1,368 | 1,380 | 1,320 | 1,343 | 48,900 |
| 2014/02/20 | 1,319 | 1,397 | 1,291 | 1,339 | 182,100 |
| 2014/02/19 | 1,248 | 1,320 | 1,226 | 1,297 | 119,200 |
| 2014/02/18 | 1,200 | 1,227 | 1,194 | 1,223 | 55,000 |
| 2014/02/17 | 1,192 | 1,228 | 1,156 | 1,206 | 61,800 |
| 2014/02/14 | 1,200 | 1,233 | 1,155 | 1,191 | 109,600 |
| 2014/02/13 | 1,250 | 1,250 | 1,206 | 1,206 | 91,500 |
| 2014/02/12 | 1,252 | 1,267 | 1,232 | 1,250 | 93,000 |
| 2014/02/10 | 1,121 | 1,258 | 1,121 | 1,216 | 212,900 |
| 2014/02/07 | 1,098 | 1,146 | 1,080 | 1,134 | 207,600 |
| 2014/02/06 | 1,000 | 1,210 | 990 | 1,038 | 345,600 |
| 2014/02/05 | 1,101 | 1,149 | 968 | 1,035 | 381,700 |
| 2014/02/04 | 1,085 | 1,175 | 1,005 | 1,100 | 314,100 |
| 2014/02/03 | 1,365 | 1,372 | 1,228 | 1,235 | 173,100 |
| 2014/01/31 | 1,398 | 1,416 | 1,301 | 1,331 | 127,000 |
| 2014/01/30 | 1,348 | 1,446 | 1,307 | 1,392 | 196,800 |
| 2014/01/29 | 1,319 | 1,347 | 1,311 | 1,328 | 51,800 |
| 2014/01/28 | 1,300 | 1,400 | 1,300 | 1,302 | 141,800 |
| 2014/01/27 | 1,338 | 1,349 | 1,300 | 1,300 | 175,100 |
| 2014/01/24 | 1,400 | 1,449 | 1,369 | 1,410 | 200,700 |
| 2014/01/23 | 1,435 | 1,519 | 1,421 | 1,425 | 180,700 |
| 2014/01/22 | 1,455 | 1,455 | 1,418 | 1,424 | 63,500 |
| 2014/01/21 | 1,435 | 1,457 | 1,415 | 1,439 | 88,800 |
| 2014/01/20 | 1,421 | 1,508 | 1,421 | 1,450 | 160,700 |
| 2014/01/17 | 1,419 | 1,430 | 1,398 | 1,421 | 74,000 |
| 2014/01/16 | 1,427 | 1,445 | 1,380 | 1,397 | 129,000 |
| 2014/01/15 | 1,453 | 1,457 | 1,422 | 1,422 | 67,700 |
| 2014/01/14 | 1,428 | 1,473 | 1,417 | 1,426 | 133,600 |
| 2014/01/10 | 1,545 | 1,559 | 1,482 | 1,492 | 275,200 |
| 2014/01/09 | 1,445 | 1,590 | 1,416 | 1,590 | 545,400 |
| 2014/01/08 | 1,385 | 1,490 | 1,373 | 1,460 | 259,200 |
| 2014/01/07 | 1,397 | 1,398 | 1,350 | 1,362 | 113,600 |
| 2014/01/06 | 1,401 | 1,412 | 1,379 | 1,392 | 125,900 |