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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,331 | 1,354 | 1,330 | 1,338 | 101,300 |
| 2015/12/29 | 1,312 | 1,345 | 1,289 | 1,332 | 165,600 |
| 2015/12/28 | 1,254 | 1,436 | 1,245 | 1,322 | 556,200 |
| 2015/12/25 | 1,265 | 1,269 | 1,212 | 1,240 | 190,800 |
| 2015/12/24 | 1,239 | 1,264 | 1,184 | 1,206 | 198,900 |
| 2015/12/22 | 1,226 | 1,278 | 1,220 | 1,234 | 120,100 |
| 2015/12/21 | 1,250 | 1,265 | 1,220 | 1,228 | 120,700 |
| 2015/12/18 | 1,262 | 1,280 | 1,251 | 1,251 | 119,900 |
| 2015/12/17 | 1,280 | 1,310 | 1,261 | 1,272 | 146,100 |
| 2015/12/16 | 1,301 | 1,302 | 1,250 | 1,274 | 160,900 |
| 2015/12/15 | 1,359 | 1,374 | 1,250 | 1,264 | 486,100 |
| 2015/12/14 | 1,241 | 1,571 | 1,210 | 1,338 | 2,486,000 |
| 2015/12/11 | 1,241 | 1,278 | 1,241 | 1,271 | 78,600 |
| 2015/12/10 | 1,251 | 1,270 | 1,241 | 1,252 | 106,300 |
| 2015/12/09 | 1,280 | 1,287 | 1,257 | 1,267 | 121,500 |
| 2015/12/08 | 1,317 | 1,329 | 1,276 | 1,293 | 111,500 |
| 2015/12/07 | 1,305 | 1,330 | 1,286 | 1,315 | 92,100 |
| 2015/12/04 | 1,290 | 1,297 | 1,260 | 1,275 | 163,100 |
| 2015/12/03 | 1,336 | 1,348 | 1,304 | 1,318 | 148,900 |
| 2015/12/02 | 1,352 | 1,355 | 1,330 | 1,345 | 150,000 |
| 2015/12/01 | 1,356 | 1,378 | 1,341 | 1,359 | 170,700 |
| 2015/11/30 | 1,339 | 1,362 | 1,311 | 1,352 | 173,400 |
| 2015/11/27 | 1,327 | 1,348 | 1,322 | 1,324 | 110,300 |
| 2015/11/26 | 1,330 | 1,358 | 1,301 | 1,340 | 161,600 |
| 2015/11/25 | 1,349 | 1,386 | 1,309 | 1,331 | 304,800 |
| 2015/11/24 | 1,289 | 1,358 | 1,278 | 1,336 | 385,800 |
| 2015/11/20 | 1,264 | 1,277 | 1,254 | 1,277 | 146,000 |
| 2015/11/19 | 1,230 | 1,277 | 1,230 | 1,273 | 213,900 |
| 2015/11/18 | 1,290 | 1,295 | 1,248 | 1,253 | 308,100 |
| 2015/11/17 | 1,295 | 1,311 | 1,277 | 1,289 | 229,000 |
| 2015/11/16 | 1,260 | 1,309 | 1,260 | 1,271 | 348,300 |
| 2015/11/13 | 1,267 | 1,360 | 1,259 | 1,311 | 560,400 |
| 2015/11/12 | 1,310 | 1,310 | 1,262 | 1,289 | 333,300 |
| 2015/11/11 | 1,323 | 1,323 | 1,283 | 1,296 | 386,500 |
| 2015/11/10 | 1,342 | 1,367 | 1,282 | 1,325 | 1,216,700 |
| 2015/11/09 | 1,402 | 1,402 | 1,402 | 1,402 | 22,200 |
| 2015/11/06 | 1,770 | 1,824 | 1,753 | 1,802 | 117,300 |
| 2015/11/05 | 1,780 | 1,789 | 1,722 | 1,769 | 161,800 |
| 2015/11/04 | 1,830 | 1,830 | 1,770 | 1,808 | 87,500 |
| 2015/11/02 | 1,800 | 1,848 | 1,796 | 1,820 | 78,600 |
| 2015/10/30 | 1,833 | 1,845 | 1,771 | 1,825 | 164,800 |
| 2015/10/29 | 1,861 | 1,863 | 1,808 | 1,829 | 133,600 |
| 2015/10/28 | 1,888 | 1,928 | 1,826 | 1,839 | 310,600 |
| 2015/10/27 | 1,980 | 2,000 | 1,875 | 1,887 | 283,900 |
| 2015/10/26 | 1,980 | 2,035 | 1,951 | 1,996 | 488,400 |
| 2015/10/23 | 1,965 | 1,978 | 1,911 | 1,940 | 233,700 |
| 2015/10/22 | 1,941 | 2,010 | 1,890 | 1,946 | 842,600 |
| 2015/10/21 | 1,812 | 1,942 | 1,774 | 1,901 | 587,000 |
| 2015/10/20 | 1,872 | 1,881 | 1,761 | 1,812 | 243,100 |
| 2015/10/19 | 1,879 | 1,911 | 1,832 | 1,871 | 467,500 |
| 2015/10/16 | 1,745 | 1,824 | 1,690 | 1,824 | 210,000 |
| 2015/10/15 | 1,666 | 1,743 | 1,666 | 1,731 | 169,900 |
| 2015/10/14 | 1,750 | 1,760 | 1,686 | 1,720 | 186,300 |
| 2015/10/13 | 1,799 | 1,847 | 1,756 | 1,770 | 229,500 |
| 2015/10/09 | 1,728 | 1,810 | 1,705 | 1,772 | 230,500 |
| 2015/10/08 | 1,798 | 1,798 | 1,710 | 1,726 | 178,400 |
| 2015/10/07 | 1,775 | 1,795 | 1,702 | 1,774 | 335,800 |
| 2015/10/06 | 1,651 | 1,880 | 1,651 | 1,702 | 825,700 |
| 2015/10/05 | 1,640 | 1,673 | 1,618 | 1,635 | 142,200 |
| 2015/10/02 | 1,511 | 1,669 | 1,508 | 1,583 | 251,900 |
| 2015/10/01 | 1,493 | 1,597 | 1,470 | 1,536 | 150,100 |
| 2015/09/30 | 1,513 | 1,522 | 1,439 | 1,476 | 196,900 |
| 2015/09/29 | 1,560 | 1,591 | 1,472 | 1,486 | 149,000 |
| 2015/09/28 | 1,574 | 1,600 | 1,540 | 1,600 | 99,500 |
| 2015/09/25 | 1,561 | 1,600 | 1,500 | 1,583 | 175,000 |
| 2015/09/24 | 1,625 | 1,648 | 1,553 | 1,562 | 148,900 |
| 2015/09/18 | 1,650 | 1,710 | 1,611 | 1,687 | 196,500 |
| 2015/09/17 | 1,625 | 1,745 | 1,591 | 1,650 | 292,700 |
| 2015/09/16 | 1,646 | 1,658 | 1,521 | 1,610 | 487,200 |
| 2015/09/15 | 1,758 | 1,790 | 1,630 | 1,635 | 457,100 |
| 2015/09/14 | 1,860 | 1,963 | 1,750 | 1,764 | 830,700 |
| 2015/09/11 | 1,764 | 1,831 | 1,736 | 1,794 | 354,500 |
| 2015/09/10 | 1,773 | 1,775 | 1,683 | 1,730 | 418,300 |
| 2015/09/09 | 1,813 | 1,850 | 1,746 | 1,826 | 691,200 |
| 2015/09/08 | 1,720 | 1,817 | 1,636 | 1,693 | 787,500 |
| 2015/09/07 | 1,773 | 1,853 | 1,701 | 1,739 | 794,600 |
| 2015/09/04 | 2,066 | 2,067 | 1,735 | 1,744 | 1,796,400 |
| 2015/09/03 | 2,005 | 2,099 | 1,960 | 2,066 | 2,011,000 |
| 2015/09/02 | 1,813 | 2,014 | 1,780 | 1,885 | 1,660,800 |
| 2015/09/01 | 1,985 | 2,108 | 1,859 | 1,893 | 1,968,500 |
| 2015/08/31 | 1,830 | 2,187 | 1,758 | 2,072 | 3,272,600 |
| 2015/08/28 | 1,791 | 1,883 | 1,751 | 1,800 | 1,781,700 |
| 2015/08/27 | 1,545 | 1,747 | 1,494 | 1,692 | 2,793,700 |
| 2015/08/26 | 1,490 | 1,534 | 1,412 | 1,491 | 817,500 |
| 2015/08/25 | 1,581 | 1,707 | 1,373 | 1,404 | 1,383,300 |
| 2015/08/24 | 1,650 | 1,879 | 1,520 | 1,610 | 2,312,400 |
| 2015/08/21 | 1,513 | 1,955 | 1,504 | 1,696 | 4,039,400 |
| 2015/08/20 | 1,488 | 1,668 | 1,451 | 1,589 | 900,500 |
| 2015/08/19 | 1,490 | 1,530 | 1,437 | 1,517 | 383,700 |
| 2015/08/18 | 1,320 | 1,599 | 1,320 | 1,520 | 1,385,700 |
| 2015/08/17 | 1,320 | 1,320 | 1,297 | 1,310 | 36,600 |
| 2015/08/14 | 1,325 | 1,330 | 1,307 | 1,323 | 27,400 |
| 2015/08/13 | 1,300 | 1,357 | 1,300 | 1,325 | 58,400 |
| 2015/08/12 | 1,330 | 1,349 | 1,288 | 1,307 | 79,800 |
| 2015/08/11 | 1,369 | 1,369 | 1,287 | 1,335 | 95,500 |
| 2015/08/10 | 1,393 | 1,395 | 1,338 | 1,346 | 80,700 |
| 2015/08/07 | 1,347 | 1,412 | 1,339 | 1,383 | 174,900 |
| 2015/08/06 | 1,315 | 1,376 | 1,305 | 1,347 | 169,400 |
| 2015/08/05 | 1,330 | 1,357 | 1,303 | 1,303 | 91,500 |
| 2015/08/04 | 1,290 | 1,339 | 1,268 | 1,320 | 93,800 |
| 2015/08/03 | 1,350 | 1,350 | 1,243 | 1,277 | 234,100 |
| 2015/07/31 | 1,265 | 1,358 | 1,250 | 1,350 | 309,400 |
| 2015/07/30 | 1,222 | 1,244 | 1,192 | 1,244 | 59,300 |
| 2015/07/29 | 1,262 | 1,285 | 1,190 | 1,222 | 221,200 |
| 2015/07/28 | 1,125 | 1,347 | 1,119 | 1,250 | 610,100 |
| 2015/07/27 | 1,136 | 1,136 | 1,110 | 1,122 | 30,900 |
| 2015/07/24 | 1,170 | 1,170 | 1,142 | 1,146 | 33,200 |
| 2015/07/23 | 1,188 | 1,189 | 1,164 | 1,170 | 27,400 |
| 2015/07/22 | 1,185 | 1,204 | 1,184 | 1,195 | 17,600 |
| 2015/07/21 | 1,200 | 1,220 | 1,200 | 1,204 | 19,100 |
| 2015/07/17 | 1,195 | 1,215 | 1,183 | 1,201 | 18,800 |
| 2015/07/16 | 1,201 | 1,217 | 1,183 | 1,188 | 22,500 |
| 2015/07/15 | 1,238 | 1,238 | 1,210 | 1,212 | 48,500 |
| 2015/07/14 | 1,160 | 1,230 | 1,157 | 1,220 | 95,000 |
| 2015/07/13 | 1,190 | 1,203 | 1,160 | 1,171 | 76,100 |
| 2015/07/10 | 1,132 | 1,132 | 1,066 | 1,088 | 45,000 |
| 2015/07/09 | 1,132 | 1,135 | 1,030 | 1,105 | 130,400 |
| 2015/07/08 | 1,215 | 1,215 | 1,171 | 1,180 | 47,100 |
| 2015/07/07 | 1,214 | 1,218 | 1,212 | 1,214 | 10,500 |
| 2015/07/06 | 1,218 | 1,223 | 1,212 | 1,214 | 24,400 |
| 2015/07/03 | 1,225 | 1,236 | 1,221 | 1,235 | 13,200 |
| 2015/07/02 | 1,220 | 1,235 | 1,220 | 1,224 | 22,000 |
| 2015/07/01 | 1,216 | 1,227 | 1,210 | 1,220 | 14,500 |
| 2015/06/30 | 1,222 | 1,236 | 1,213 | 1,215 | 25,900 |
| 2015/06/29 | 1,240 | 1,241 | 1,225 | 1,225 | 45,500 |
| 2015/06/26 | 1,278 | 1,278 | 1,266 | 1,268 | 18,100 |
| 2015/06/25 | 1,264 | 1,288 | 1,264 | 1,281 | 24,400 |
| 2015/06/24 | 1,256 | 1,271 | 1,256 | 1,269 | 20,600 |
| 2015/06/23 | 1,252 | 1,263 | 1,252 | 1,263 | 23,700 |
| 2015/06/22 | 1,248 | 1,262 | 1,248 | 1,252 | 30,900 |
| 2015/06/19 | 1,260 | 1,263 | 1,250 | 1,252 | 34,300 |
| 2015/06/18 | 1,267 | 1,281 | 1,256 | 1,256 | 31,800 |
| 2015/06/17 | 1,268 | 1,274 | 1,261 | 1,267 | 16,100 |
| 2015/06/16 | 1,260 | 1,275 | 1,255 | 1,262 | 31,800 |
| 2015/06/15 | 1,270 | 1,283 | 1,260 | 1,260 | 37,200 |
| 2015/06/12 | 1,278 | 1,283 | 1,270 | 1,271 | 29,600 |
| 2015/06/11 | 1,276 | 1,276 | 1,266 | 1,275 | 19,200 |
| 2015/06/10 | 1,285 | 1,324 | 1,273 | 1,274 | 34,200 |
| 2015/06/09 | 1,290 | 1,290 | 1,277 | 1,279 | 28,100 |
| 2015/06/08 | 1,302 | 1,305 | 1,290 | 1,292 | 31,300 |
| 2015/06/05 | 1,305 | 1,307 | 1,301 | 1,302 | 21,200 |
| 2015/06/04 | 1,304 | 1,319 | 1,304 | 1,312 | 14,600 |
| 2015/06/03 | 1,312 | 1,315 | 1,303 | 1,306 | 31,200 |
| 2015/06/02 | 1,337 | 1,337 | 1,314 | 1,316 | 26,900 |
| 2015/06/01 | 1,320 | 1,334 | 1,307 | 1,333 | 36,800 |
| 2015/05/29 | 1,295 | 1,324 | 1,295 | 1,317 | 41,200 |
| 2015/05/28 | 1,295 | 1,303 | 1,286 | 1,295 | 61,700 |
| 2015/05/27 | 1,289 | 1,297 | 1,285 | 1,288 | 23,200 |
| 2015/05/26 | 1,308 | 1,310 | 1,294 | 1,300 | 32,900 |
| 2015/05/25 | 1,305 | 1,317 | 1,300 | 1,302 | 65,700 |
| 2015/05/22 | 1,295 | 1,299 | 1,275 | 1,290 | 46,500 |
| 2015/05/21 | 1,298 | 1,301 | 1,285 | 1,290 | 26,400 |
| 2015/05/20 | 1,303 | 1,310 | 1,282 | 1,298 | 39,600 |
| 2015/05/19 | 1,276 | 1,315 | 1,258 | 1,296 | 52,900 |
| 2015/05/18 | 1,286 | 1,286 | 1,258 | 1,265 | 50,500 |
| 2015/05/15 | 1,293 | 1,311 | 1,269 | 1,274 | 94,100 |
| 2015/05/14 | 1,329 | 1,329 | 1,286 | 1,289 | 53,500 |
| 2015/05/13 | 1,300 | 1,305 | 1,291 | 1,305 | 40,200 |
| 2015/05/12 | 1,300 | 1,305 | 1,287 | 1,290 | 18,700 |
| 2015/05/11 | 1,322 | 1,322 | 1,297 | 1,303 | 29,000 |
| 2015/05/08 | 1,292 | 1,305 | 1,292 | 1,295 | 43,800 |
| 2015/05/07 | 1,283 | 1,301 | 1,278 | 1,288 | 33,600 |
| 2015/05/01 | 1,303 | 1,311 | 1,280 | 1,290 | 55,300 |
| 2015/04/30 | 1,316 | 1,325 | 1,299 | 1,302 | 49,600 |
| 2015/04/28 | 1,350 | 1,360 | 1,315 | 1,319 | 68,200 |
| 2015/04/27 | 1,323 | 1,390 | 1,315 | 1,343 | 161,900 |
| 2015/04/24 | 1,326 | 1,330 | 1,312 | 1,323 | 30,700 |
| 2015/04/23 | 1,335 | 1,340 | 1,325 | 1,326 | 43,900 |
| 2015/04/22 | 1,313 | 1,319 | 1,305 | 1,312 | 41,200 |
| 2015/04/21 | 1,316 | 1,320 | 1,307 | 1,313 | 36,800 |
| 2015/04/20 | 1,332 | 1,341 | 1,313 | 1,320 | 61,200 |
| 2015/04/17 | 1,356 | 1,356 | 1,328 | 1,341 | 34,000 |
| 2015/04/16 | 1,357 | 1,358 | 1,336 | 1,358 | 29,600 |
| 2015/04/15 | 1,360 | 1,365 | 1,355 | 1,355 | 15,100 |
| 2015/04/14 | 1,361 | 1,370 | 1,354 | 1,360 | 17,400 |
| 2015/04/13 | 1,374 | 1,380 | 1,354 | 1,356 | 26,100 |
| 2015/04/10 | 1,379 | 1,386 | 1,365 | 1,374 | 58,100 |
| 2015/04/09 | 1,367 | 1,383 | 1,361 | 1,378 | 36,800 |
| 2015/04/08 | 1,380 | 1,383 | 1,370 | 1,379 | 19,200 |
| 2015/04/07 | 1,376 | 1,387 | 1,372 | 1,373 | 48,700 |
| 2015/04/06 | 1,385 | 1,385 | 1,352 | 1,379 | 5,800 |
| 2015/04/03 | 1,347 | 1,383 | 1,338 | 1,380 | 17,600 |
| 2015/04/02 | 1,340 | 1,350 | 1,324 | 1,347 | 23,700 |
| 2015/04/01 | 1,343 | 1,351 | 1,339 | 1,341 | 11,000 |
| 2015/03/31 | 1,348 | 1,362 | 1,348 | 1,357 | 17,700 |
| 2015/03/30 | 1,351 | 1,356 | 1,335 | 1,348 | 15,900 |
| 2015/03/27 | 1,340 | 1,365 | 1,335 | 1,356 | 20,600 |
| 2015/03/26 | 1,357 | 1,364 | 1,350 | 1,354 | 15,000 |
| 2015/03/25 | 1,361 | 1,376 | 1,356 | 1,364 | 14,500 |
| 2015/03/24 | 1,362 | 1,373 | 1,354 | 1,372 | 22,600 |
| 2015/03/23 | 1,378 | 1,378 | 1,365 | 1,367 | 14,800 |
| 2015/03/20 | 1,370 | 1,384 | 1,370 | 1,373 | 17,700 |
| 2015/03/19 | 1,384 | 1,388 | 1,372 | 1,375 | 11,700 |
| 2015/03/18 | 1,370 | 1,395 | 1,361 | 1,393 | 37,000 |
| 2015/03/17 | 1,393 | 1,396 | 1,371 | 1,374 | 30,300 |
| 2015/03/16 | 1,395 | 1,397 | 1,380 | 1,390 | 19,800 |
| 2015/03/13 | 1,390 | 1,398 | 1,386 | 1,395 | 15,000 |
| 2015/03/12 | 1,390 | 1,390 | 1,382 | 1,388 | 7,900 |
| 2015/03/11 | 1,365 | 1,390 | 1,365 | 1,382 | 19,700 |
| 2015/03/10 | 1,386 | 1,390 | 1,362 | 1,365 | 37,600 |
| 2015/03/09 | 1,391 | 1,392 | 1,386 | 1,387 | 7,900 |
| 2015/03/06 | 1,396 | 1,405 | 1,390 | 1,395 | 18,400 |
| 2015/03/05 | 1,395 | 1,404 | 1,387 | 1,400 | 13,600 |
| 2015/03/04 | 1,391 | 1,405 | 1,384 | 1,395 | 36,600 |
| 2015/03/03 | 1,433 | 1,481 | 1,392 | 1,395 | 163,800 |
| 2015/03/02 | 1,395 | 1,404 | 1,388 | 1,391 | 23,500 |
| 2015/02/27 | 1,395 | 1,403 | 1,389 | 1,397 | 26,900 |
| 2015/02/26 | 1,397 | 1,404 | 1,390 | 1,392 | 35,500 |
| 2015/02/25 | 1,410 | 1,423 | 1,398 | 1,403 | 37,100 |
| 2015/02/24 | 1,404 | 1,422 | 1,400 | 1,415 | 19,000 |
| 2015/02/23 | 1,407 | 1,420 | 1,403 | 1,410 | 19,900 |
| 2015/02/20 | 1,437 | 1,440 | 1,404 | 1,409 | 40,900 |
| 2015/02/19 | 1,438 | 1,448 | 1,420 | 1,428 | 29,500 |
| 2015/02/18 | 1,411 | 1,441 | 1,405 | 1,428 | 32,400 |
| 2015/02/17 | 1,405 | 1,410 | 1,389 | 1,408 | 20,300 |
| 2015/02/16 | 1,415 | 1,415 | 1,398 | 1,405 | 14,200 |
| 2015/02/13 | 1,417 | 1,425 | 1,401 | 1,411 | 21,600 |
| 2015/02/12 | 1,400 | 1,426 | 1,385 | 1,424 | 53,300 |
| 2015/02/10 | 1,390 | 1,399 | 1,380 | 1,380 | 38,200 |
| 2015/02/09 | 1,428 | 1,440 | 1,375 | 1,398 | 94,200 |
| 2015/02/06 | 1,481 | 1,493 | 1,420 | 1,427 | 262,400 |
| 2015/02/05 | 1,611 | 1,645 | 1,610 | 1,641 | 87,000 |
| 2015/02/04 | 1,616 | 1,638 | 1,610 | 1,611 | 77,300 |
| 2015/02/03 | 1,629 | 1,639 | 1,589 | 1,611 | 57,700 |
| 2015/02/02 | 1,618 | 1,639 | 1,595 | 1,628 | 73,200 |
| 2015/01/30 | 1,584 | 1,614 | 1,548 | 1,605 | 63,600 |
| 2015/01/29 | 1,540 | 1,595 | 1,518 | 1,561 | 80,200 |
| 2015/01/28 | 1,510 | 1,547 | 1,499 | 1,534 | 29,400 |
| 2015/01/27 | 1,469 | 1,510 | 1,465 | 1,510 | 26,100 |
| 2015/01/26 | 1,440 | 1,473 | 1,440 | 1,469 | 12,800 |
| 2015/01/23 | 1,452 | 1,465 | 1,446 | 1,450 | 26,100 |
| 2015/01/22 | 1,475 | 1,481 | 1,439 | 1,442 | 42,100 |
| 2015/01/21 | 1,497 | 1,498 | 1,458 | 1,469 | 20,400 |
| 2015/01/20 | 1,478 | 1,504 | 1,470 | 1,491 | 18,400 |
| 2015/01/19 | 1,462 | 1,480 | 1,445 | 1,468 | 15,900 |
| 2015/01/16 | 1,489 | 1,489 | 1,420 | 1,462 | 51,400 |
| 2015/01/15 | 1,505 | 1,530 | 1,480 | 1,495 | 28,000 |
| 2015/01/14 | 1,522 | 1,550 | 1,490 | 1,505 | 34,100 |
| 2015/01/13 | 1,494 | 1,525 | 1,489 | 1,519 | 33,900 |
| 2015/01/09 | 1,561 | 1,561 | 1,503 | 1,515 | 65,900 |
| 2015/01/08 | 1,612 | 1,616 | 1,540 | 1,567 | 96,800 |
| 2015/01/07 | 1,459 | 1,577 | 1,454 | 1,572 | 94,700 |
| 2015/01/06 | 1,500 | 1,501 | 1,470 | 1,476 | 26,100 |
| 2015/01/05 | 1,501 | 1,524 | 1,472 | 1,515 | 21,900 |