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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,146 | 1,160 | 1,143 | 1,147 | 16,900 |
| 2017/12/28 | 1,164 | 1,166 | 1,146 | 1,152 | 13,800 |
| 2017/12/27 | 1,144 | 1,178 | 1,142 | 1,162 | 21,200 |
| 2017/12/26 | 1,140 | 1,148 | 1,136 | 1,142 | 37,000 |
| 2017/12/25 | 1,140 | 1,147 | 1,124 | 1,131 | 54,200 |
| 2017/12/22 | 1,156 | 1,162 | 1,140 | 1,146 | 43,200 |
| 2017/12/21 | 1,169 | 1,169 | 1,157 | 1,163 | 20,500 |
| 2017/12/20 | 1,160 | 1,173 | 1,159 | 1,168 | 17,500 |
| 2017/12/19 | 1,183 | 1,187 | 1,160 | 1,160 | 43,200 |
| 2017/12/18 | 1,195 | 1,200 | 1,159 | 1,166 | 77,300 |
| 2017/12/15 | 1,207 | 1,207 | 1,181 | 1,188 | 39,600 |
| 2017/12/14 | 1,220 | 1,230 | 1,195 | 1,196 | 60,100 |
| 2017/12/13 | 1,233 | 1,242 | 1,219 | 1,220 | 22,700 |
| 2017/12/12 | 1,234 | 1,275 | 1,232 | 1,243 | 93,200 |
| 2017/12/11 | 1,200 | 1,217 | 1,196 | 1,215 | 43,300 |
| 2017/12/08 | 1,190 | 1,205 | 1,190 | 1,200 | 26,300 |
| 2017/12/07 | 1,181 | 1,205 | 1,181 | 1,198 | 12,900 |
| 2017/12/06 | 1,191 | 1,203 | 1,164 | 1,180 | 33,000 |
| 2017/12/05 | 1,210 | 1,247 | 1,196 | 1,201 | 38,900 |
| 2017/12/04 | 1,234 | 1,234 | 1,210 | 1,211 | 43,200 |
| 2017/12/01 | 1,214 | 1,235 | 1,213 | 1,227 | 16,400 |
| 2017/11/30 | 1,205 | 1,218 | 1,195 | 1,215 | 25,300 |
| 2017/11/29 | 1,217 | 1,245 | 1,210 | 1,220 | 43,000 |
| 2017/11/28 | 1,201 | 1,218 | 1,194 | 1,210 | 44,400 |
| 2017/11/27 | 1,173 | 1,195 | 1,169 | 1,184 | 21,300 |
| 2017/11/24 | 1,170 | 1,187 | 1,165 | 1,176 | 12,000 |
| 2017/11/22 | 1,203 | 1,217 | 1,167 | 1,170 | 62,600 |
| 2017/11/21 | 1,183 | 1,209 | 1,181 | 1,209 | 34,000 |
| 2017/11/20 | 1,150 | 1,178 | 1,150 | 1,177 | 15,200 |
| 2017/11/17 | 1,162 | 1,175 | 1,150 | 1,153 | 21,300 |
| 2017/11/16 | 1,141 | 1,168 | 1,141 | 1,161 | 13,700 |
| 2017/11/15 | 1,158 | 1,169 | 1,135 | 1,153 | 36,900 |
| 2017/11/14 | 1,151 | 1,176 | 1,151 | 1,161 | 21,400 |
| 2017/11/13 | 1,160 | 1,170 | 1,143 | 1,145 | 57,200 |
| 2017/11/10 | 1,154 | 1,180 | 1,145 | 1,172 | 22,400 |
| 2017/11/09 | 1,201 | 1,204 | 1,151 | 1,173 | 37,800 |
| 2017/11/08 | 1,197 | 1,204 | 1,180 | 1,199 | 20,800 |
| 2017/11/07 | 1,178 | 1,206 | 1,178 | 1,197 | 19,700 |
| 2017/11/06 | 1,241 | 1,242 | 1,178 | 1,178 | 92,000 |
| 2017/11/02 | 1,259 | 1,259 | 1,230 | 1,252 | 47,200 |
| 2017/11/01 | 1,285 | 1,285 | 1,255 | 1,258 | 64,700 |
| 2017/10/31 | 1,260 | 1,288 | 1,254 | 1,286 | 35,900 |
| 2017/10/30 | 1,255 | 1,269 | 1,251 | 1,251 | 23,200 |
| 2017/10/27 | 1,264 | 1,267 | 1,246 | 1,249 | 22,000 |
| 2017/10/26 | 1,259 | 1,269 | 1,243 | 1,260 | 29,600 |
| 2017/10/25 | 1,309 | 1,336 | 1,263 | 1,267 | 102,700 |
| 2017/10/24 | 1,276 | 1,313 | 1,269 | 1,299 | 52,800 |
| 2017/10/23 | 1,283 | 1,285 | 1,270 | 1,276 | 16,000 |
| 2017/10/20 | 1,252 | 1,290 | 1,250 | 1,253 | 45,200 |
| 2017/10/19 | 1,256 | 1,264 | 1,253 | 1,260 | 19,700 |
| 2017/10/18 | 1,274 | 1,274 | 1,246 | 1,255 | 28,300 |
| 2017/10/17 | 1,290 | 1,298 | 1,245 | 1,259 | 50,600 |
| 2017/10/16 | 1,280 | 1,325 | 1,257 | 1,295 | 81,400 |
| 2017/10/13 | 1,264 | 1,266 | 1,253 | 1,261 | 22,100 |
| 2017/10/12 | 1,247 | 1,272 | 1,242 | 1,250 | 29,400 |
| 2017/10/11 | 1,253 | 1,259 | 1,235 | 1,247 | 41,200 |
| 2017/10/10 | 1,225 | 1,251 | 1,225 | 1,247 | 21,000 |
| 2017/10/06 | 1,215 | 1,233 | 1,214 | 1,224 | 28,600 |
| 2017/10/05 | 1,228 | 1,255 | 1,218 | 1,220 | 24,500 |
| 2017/10/04 | 1,270 | 1,273 | 1,223 | 1,226 | 54,100 |
| 2017/10/03 | 1,267 | 1,289 | 1,241 | 1,277 | 46,400 |
| 2017/10/02 | 1,305 | 1,321 | 1,257 | 1,270 | 69,600 |
| 2017/09/29 | 1,279 | 1,304 | 1,268 | 1,298 | 133,100 |
| 2017/09/28 | 1,256 | 1,499 | 1,241 | 1,261 | 1,056,400 |
| 2017/09/27 | 1,218 | 1,257 | 1,212 | 1,248 | 56,900 |
| 2017/09/26 | 1,207 | 1,221 | 1,180 | 1,205 | 35,200 |
| 2017/09/25 | 1,199 | 1,223 | 1,193 | 1,219 | 39,800 |
| 2017/09/22 | 1,209 | 1,209 | 1,161 | 1,178 | 46,700 |
| 2017/09/21 | 1,207 | 1,219 | 1,192 | 1,200 | 25,600 |
| 2017/09/20 | 1,211 | 1,220 | 1,200 | 1,207 | 35,900 |
| 2017/09/19 | 1,185 | 1,217 | 1,185 | 1,211 | 42,200 |
| 2017/09/15 | 1,149 | 1,194 | 1,149 | 1,176 | 43,700 |
| 2017/09/14 | 1,137 | 1,176 | 1,131 | 1,170 | 48,000 |
| 2017/09/13 | 1,140 | 1,155 | 1,135 | 1,148 | 20,500 |
| 2017/09/12 | 1,119 | 1,140 | 1,077 | 1,128 | 33,100 |
| 2017/09/11 | 1,089 | 1,118 | 1,083 | 1,096 | 22,600 |
| 2017/09/08 | 1,068 | 1,080 | 1,066 | 1,078 | 14,600 |
| 2017/09/07 | 1,095 | 1,114 | 1,070 | 1,075 | 20,900 |
| 2017/09/06 | 1,053 | 1,092 | 1,038 | 1,077 | 37,700 |
| 2017/09/05 | 1,103 | 1,127 | 1,055 | 1,068 | 45,900 |
| 2017/09/04 | 1,123 | 1,129 | 1,102 | 1,102 | 28,300 |
| 2017/09/01 | 1,158 | 1,159 | 1,117 | 1,137 | 23,500 |
| 2017/08/31 | 1,151 | 1,162 | 1,139 | 1,158 | 58,300 |
| 2017/08/30 | 1,119 | 1,150 | 1,118 | 1,144 | 38,000 |
| 2017/08/29 | 1,083 | 1,120 | 1,083 | 1,118 | 20,800 |
| 2017/08/28 | 1,102 | 1,102 | 1,086 | 1,099 | 19,300 |
| 2017/08/25 | 1,111 | 1,113 | 1,086 | 1,092 | 51,000 |
| 2017/08/24 | 1,125 | 1,125 | 1,093 | 1,094 | 47,500 |
| 2017/08/23 | 1,145 | 1,156 | 1,128 | 1,131 | 17,000 |
| 2017/08/22 | 1,125 | 1,145 | 1,125 | 1,142 | 27,000 |
| 2017/08/21 | 1,151 | 1,151 | 1,126 | 1,129 | 28,700 |
| 2017/08/18 | 1,161 | 1,175 | 1,148 | 1,159 | 37,500 |
| 2017/08/17 | 1,158 | 1,183 | 1,158 | 1,181 | 20,200 |
| 2017/08/16 | 1,153 | 1,175 | 1,153 | 1,168 | 23,400 |
| 2017/08/15 | 1,177 | 1,177 | 1,156 | 1,165 | 15,900 |
| 2017/08/14 | 1,155 | 1,164 | 1,134 | 1,147 | 34,900 |
| 2017/08/10 | 1,185 | 1,203 | 1,160 | 1,169 | 30,700 |
| 2017/08/09 | 1,214 | 1,218 | 1,189 | 1,199 | 40,300 |
| 2017/08/08 | 1,235 | 1,242 | 1,213 | 1,226 | 31,300 |
| 2017/08/07 | 1,251 | 1,261 | 1,223 | 1,231 | 40,200 |
| 2017/08/04 | 1,220 | 1,272 | 1,220 | 1,271 | 34,400 |
| 2017/08/03 | 1,265 | 1,272 | 1,230 | 1,237 | 39,100 |
| 2017/08/02 | 1,248 | 1,281 | 1,245 | 1,277 | 19,200 |
| 2017/08/01 | 1,285 | 1,287 | 1,223 | 1,248 | 62,500 |
| 2017/07/31 | 1,292 | 1,314 | 1,281 | 1,285 | 48,600 |
| 2017/07/28 | 1,318 | 1,324 | 1,276 | 1,294 | 74,900 |
| 2017/07/27 | 1,342 | 1,359 | 1,320 | 1,320 | 51,500 |
| 2017/07/26 | 1,332 | 1,355 | 1,311 | 1,344 | 70,100 |
| 2017/07/25 | 1,380 | 1,380 | 1,325 | 1,332 | 69,800 |
| 2017/07/24 | 1,374 | 1,388 | 1,355 | 1,375 | 53,700 |
| 2017/07/21 | 1,322 | 1,387 | 1,310 | 1,387 | 116,900 |
| 2017/07/20 | 1,311 | 1,335 | 1,304 | 1,329 | 50,500 |
| 2017/07/19 | 1,333 | 1,350 | 1,310 | 1,315 | 88,900 |
| 2017/07/18 | 1,251 | 1,355 | 1,250 | 1,355 | 238,400 |
| 2017/07/14 | 1,222 | 1,262 | 1,218 | 1,262 | 96,500 |
| 2017/07/13 | 1,226 | 1,226 | 1,209 | 1,211 | 29,000 |
| 2017/07/12 | 1,186 | 1,226 | 1,186 | 1,224 | 55,000 |
| 2017/07/11 | 1,193 | 1,193 | 1,176 | 1,191 | 31,300 |
| 2017/07/10 | 1,160 | 1,191 | 1,160 | 1,186 | 30,500 |
| 2017/07/07 | 1,147 | 1,171 | 1,147 | 1,170 | 16,000 |
| 2017/07/06 | 1,175 | 1,175 | 1,155 | 1,168 | 16,200 |
| 2017/07/05 | 1,137 | 1,170 | 1,135 | 1,165 | 33,200 |
| 2017/07/04 | 1,170 | 1,175 | 1,130 | 1,140 | 48,200 |
| 2017/07/03 | 1,149 | 1,175 | 1,146 | 1,161 | 29,500 |
| 2017/06/30 | 1,160 | 1,160 | 1,141 | 1,153 | 41,600 |
| 2017/06/29 | 1,184 | 1,184 | 1,155 | 1,161 | 38,600 |
| 2017/06/28 | 1,189 | 1,190 | 1,164 | 1,173 | 49,900 |
| 2017/06/27 | 1,236 | 1,236 | 1,190 | 1,200 | 61,300 |
| 2017/06/26 | 1,229 | 1,245 | 1,216 | 1,228 | 46,500 |
| 2017/06/23 | 1,248 | 1,248 | 1,212 | 1,227 | 135,800 |
| 2017/06/22 | 1,172 | 1,187 | 1,168 | 1,168 | 18,000 |
| 2017/06/21 | 1,185 | 1,200 | 1,165 | 1,173 | 64,000 |
| 2017/06/20 | 1,172 | 1,204 | 1,170 | 1,191 | 61,800 |
| 2017/06/19 | 1,200 | 1,200 | 1,160 | 1,185 | 96,000 |
| 2017/06/16 | 1,235 | 1,240 | 1,203 | 1,206 | 75,400 |
| 2017/06/15 | 1,180 | 1,245 | 1,170 | 1,239 | 116,000 |
| 2017/06/14 | 1,186 | 1,230 | 1,175 | 1,198 | 255,500 |
| 2017/06/13 | 1,151 | 1,151 | 1,117 | 1,119 | 70,000 |
| 2017/06/12 | 1,150 | 1,167 | 1,101 | 1,151 | 109,900 |
| 2017/06/09 | 1,087 | 1,150 | 1,087 | 1,148 | 137,000 |
| 2017/06/08 | 1,093 | 1,107 | 1,081 | 1,095 | 46,400 |
| 2017/06/07 | 1,080 | 1,116 | 1,077 | 1,098 | 101,600 |
| 2017/06/06 | 1,056 | 1,120 | 1,036 | 1,096 | 296,300 |
| 2017/06/05 | 1,020 | 1,046 | 999 | 1,027 | 46,300 |
| 2017/06/02 | 1,020 | 1,044 | 1,016 | 1,023 | 40,000 |
| 2017/06/01 | 1,010 | 1,017 | 1,004 | 1,014 | 12,700 |
| 2017/05/31 | 1,005 | 1,014 | 1,000 | 1,008 | 33,900 |
| 2017/05/30 | 1,007 | 1,010 | 995 | 1,004 | 22,300 |
| 2017/05/29 | 1,005 | 1,017 | 1,003 | 1,007 | 15,100 |
| 2017/05/26 | 1,019 | 1,019 | 1,008 | 1,013 | 11,900 |
| 2017/05/25 | 1,018 | 1,023 | 1,012 | 1,019 | 23,800 |
| 2017/05/24 | 1,003 | 1,019 | 999 | 1,015 | 35,400 |
| 2017/05/23 | 1,013 | 1,013 | 999 | 1,003 | 6,400 |
| 2017/05/22 | 1,003 | 1,018 | 998 | 1,008 | 18,900 |
| 2017/05/19 | 1,001 | 1,015 | 1,001 | 1,012 | 13,600 |
| 2017/05/18 | 990 | 1,001 | 990 | 1,000 | 9,300 |
| 2017/05/17 | 1,010 | 1,010 | 991 | 1,004 | 10,200 |
| 2017/05/16 | 1,009 | 1,012 | 980 | 1,012 | 24,200 |
| 2017/05/15 | 1,000 | 1,027 | 997 | 997 | 39,000 |
| 2017/05/12 | 1,032 | 1,034 | 1,022 | 1,029 | 9,800 |
| 2017/05/11 | 1,021 | 1,040 | 1,019 | 1,037 | 15,000 |
| 2017/05/10 | 1,044 | 1,049 | 1,027 | 1,027 | 62,700 |
| 2017/05/09 | 1,000 | 1,034 | 999 | 1,030 | 58,400 |
| 2017/05/08 | 998 | 1,005 | 995 | 1,000 | 31,900 |
| 2017/05/02 | 998 | 998 | 980 | 998 | 21,800 |
| 2017/05/01 | 994 | 998 | 991 | 995 | 13,800 |
| 2017/04/28 | 986 | 996 | 981 | 995 | 41,100 |
| 2017/04/27 | 969 | 987 | 969 | 987 | 32,800 |
| 2017/04/26 | 963 | 969 | 963 | 969 | 10,100 |
| 2017/04/25 | 961 | 962 | 954 | 961 | 7,100 |
| 2017/04/24 | 965 | 966 | 950 | 956 | 26,200 |
| 2017/04/21 | 965 | 965 | 947 | 960 | 15,800 |
| 2017/04/20 | 968 | 972 | 960 | 960 | 4,100 |
| 2017/04/19 | 953 | 971 | 953 | 965 | 20,900 |
| 2017/04/18 | 954 | 962 | 944 | 959 | 14,700 |
| 2017/04/17 | 945 | 953 | 942 | 944 | 9,500 |
| 2017/04/14 | 928 | 958 | 924 | 952 | 43,100 |
| 2017/04/13 | 937 | 937 | 920 | 937 | 28,100 |
| 2017/04/12 | 944 | 946 | 937 | 941 | 29,800 |
| 2017/04/11 | 961 | 961 | 950 | 956 | 20,100 |
| 2017/04/10 | 966 | 966 | 956 | 961 | 11,200 |
| 2017/04/07 | 954 | 961 | 950 | 958 | 14,800 |
| 2017/04/06 | 958 | 968 | 950 | 954 | 49,000 |
| 2017/04/05 | 968 | 973 | 958 | 959 | 20,500 |
| 2017/04/04 | 978 | 978 | 960 | 960 | 32,400 |
| 2017/04/03 | 969 | 977 | 965 | 977 | 42,400 |
| 2017/03/31 | 972 | 974 | 965 | 965 | 15,700 |
| 2017/03/30 | 984 | 984 | 964 | 965 | 70,400 |
| 2017/03/29 | 965 | 972 | 961 | 969 | 12,400 |
| 2017/03/28 | 957 | 963 | 952 | 957 | 15,100 |
| 2017/03/27 | 958 | 959 | 947 | 956 | 34,500 |
| 2017/03/24 | 944 | 964 | 940 | 963 | 22,800 |
| 2017/03/23 | 937 | 946 | 935 | 946 | 34,000 |
| 2017/03/22 | 952 | 955 | 937 | 937 | 50,600 |
| 2017/03/21 | 952 | 961 | 952 | 958 | 13,200 |
| 2017/03/17 | 963 | 966 | 950 | 951 | 53,800 |
| 2017/03/16 | 961 | 970 | 953 | 958 | 50,400 |
| 2017/03/15 | 962 | 971 | 960 | 960 | 30,700 |
| 2017/03/14 | 969 | 969 | 960 | 960 | 29,500 |
| 2017/03/13 | 973 | 977 | 962 | 964 | 53,800 |
| 2017/03/10 | 979 | 979 | 974 | 976 | 13,100 |
| 2017/03/09 | 969 | 983 | 969 | 974 | 26,600 |
| 2017/03/08 | 977 | 977 | 969 | 970 | 36,600 |
| 2017/03/07 | 978 | 981 | 974 | 976 | 27,100 |
| 2017/03/06 | 984 | 985 | 979 | 981 | 24,600 |
| 2017/03/03 | 988 | 990 | 982 | 985 | 18,000 |
| 2017/03/02 | 996 | 998 | 989 | 990 | 24,300 |
| 2017/03/01 | 985 | 993 | 982 | 992 | 24,500 |
| 2017/02/28 | 987 | 993 | 985 | 987 | 21,800 |
| 2017/02/27 | 989 | 993 | 973 | 987 | 58,700 |
| 2017/02/24 | 995 | 995 | 975 | 989 | 44,600 |
| 2017/02/23 | 998 | 999 | 987 | 992 | 16,600 |
| 2017/02/22 | 1,000 | 1,002 | 988 | 996 | 34,500 |
| 2017/02/21 | 1,005 | 1,005 | 996 | 999 | 19,800 |
| 2017/02/20 | 999 | 1,004 | 998 | 1,003 | 17,000 |
| 2017/02/17 | 995 | 1,004 | 987 | 1,004 | 33,300 |
| 2017/02/16 | 999 | 1,003 | 992 | 997 | 15,700 |
| 2017/02/15 | 1,011 | 1,011 | 995 | 997 | 26,500 |
| 2017/02/14 | 1,011 | 1,018 | 1,002 | 1,004 | 16,600 |
| 2017/02/13 | 1,006 | 1,019 | 998 | 1,005 | 44,700 |
| 2017/02/10 | 1,002 | 1,006 | 994 | 1,001 | 37,900 |
| 2017/02/09 | 985 | 1,000 | 980 | 995 | 31,000 |
| 2017/02/08 | 974 | 989 | 965 | 985 | 51,400 |
| 2017/02/07 | 1,014 | 1,022 | 967 | 968 | 152,900 |
| 2017/02/06 | 1,023 | 1,029 | 1,010 | 1,011 | 109,700 |
| 2017/02/03 | 1,045 | 1,055 | 1,040 | 1,053 | 30,900 |
| 2017/02/02 | 1,067 | 1,067 | 1,038 | 1,047 | 26,700 |
| 2017/02/01 | 1,068 | 1,079 | 1,055 | 1,065 | 38,100 |
| 2017/01/31 | 1,075 | 1,078 | 1,067 | 1,070 | 15,000 |
| 2017/01/30 | 1,072 | 1,096 | 1,063 | 1,086 | 18,200 |
| 2017/01/27 | 1,077 | 1,088 | 1,072 | 1,081 | 25,800 |
| 2017/01/26 | 1,072 | 1,087 | 1,067 | 1,078 | 20,800 |
| 2017/01/25 | 1,071 | 1,071 | 1,062 | 1,067 | 11,100 |
| 2017/01/24 | 1,057 | 1,067 | 1,057 | 1,058 | 7,300 |
| 2017/01/23 | 1,079 | 1,080 | 1,056 | 1,058 | 23,000 |
| 2017/01/20 | 1,081 | 1,083 | 1,070 | 1,077 | 21,000 |
| 2017/01/19 | 1,069 | 1,077 | 1,059 | 1,071 | 15,500 |
| 2017/01/18 | 1,058 | 1,065 | 1,046 | 1,061 | 12,400 |
| 2017/01/17 | 1,069 | 1,090 | 1,060 | 1,060 | 16,200 |
| 2017/01/16 | 1,092 | 1,099 | 1,070 | 1,070 | 27,500 |
| 2017/01/13 | 1,069 | 1,107 | 1,056 | 1,104 | 56,500 |
| 2017/01/12 | 1,095 | 1,100 | 1,065 | 1,071 | 51,700 |
| 2017/01/11 | 1,125 | 1,127 | 1,105 | 1,107 | 22,700 |
| 2017/01/10 | 1,146 | 1,147 | 1,100 | 1,118 | 53,500 |
| 2017/01/06 | 1,082 | 1,132 | 1,081 | 1,129 | 96,100 |
| 2017/01/05 | 1,075 | 1,095 | 1,073 | 1,090 | 49,300 |
| 2017/01/04 | 1,063 | 1,077 | 1,063 | 1,072 | 38,700 |