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 |
|---|---|---|---|---|---|
| 2022/12/30 | 876 | 887 | 871 | 874 | 42,600 |
| 2022/12/29 | 835 | 867 | 835 | 862 | 51,400 |
| 2022/12/28 | 871 | 879 | 859 | 864 | 79,100 |
| 2022/12/27 | 880 | 894 | 875 | 882 | 79,200 |
| 2022/12/26 | 885 | 903 | 880 | 882 | 73,600 |
| 2022/12/23 | 914 | 914 | 888 | 904 | 81,000 |
| 2022/12/22 | 931 | 960 | 923 | 934 | 89,600 |
| 2022/12/21 | 939 | 950 | 923 | 930 | 57,000 |
| 2022/12/20 | 993 | 996 | 921 | 939 | 164,500 |
| 2022/12/19 | 1,018 | 1,024 | 993 | 993 | 127,100 |
| 2022/12/16 | 965 | 1,010 | 953 | 1,009 | 103,500 |
| 2022/12/15 | 975 | 983 | 968 | 975 | 37,500 |
| 2022/12/14 | 972 | 980 | 966 | 980 | 36,400 |
| 2022/12/13 | 986 | 987 | 970 | 971 | 28,100 |
| 2022/12/12 | 994 | 994 | 978 | 978 | 31,100 |
| 2022/12/09 | 983 | 1,002 | 983 | 1,002 | 24,200 |
| 2022/12/08 | 994 | 1,000 | 976 | 982 | 71,800 |
| 2022/12/07 | 982 | 1,002 | 982 | 1,001 | 76,000 |
| 2022/12/06 | 1,001 | 1,006 | 989 | 996 | 44,100 |
| 2022/12/05 | 1,017 | 1,025 | 1,003 | 1,005 | 31,400 |
| 2022/12/02 | 1,023 | 1,023 | 1,006 | 1,006 | 37,100 |
| 2022/12/01 | 1,023 | 1,036 | 1,017 | 1,025 | 46,000 |
| 2022/11/30 | 1,022 | 1,022 | 1,002 | 1,004 | 45,600 |
| 2022/11/29 | 1,040 | 1,040 | 1,012 | 1,022 | 67,200 |
| 2022/11/28 | 1,081 | 1,081 | 1,041 | 1,041 | 55,000 |
| 2022/11/25 | 1,063 | 1,090 | 1,053 | 1,081 | 83,300 |
| 2022/11/24 | 1,041 | 1,056 | 1,037 | 1,053 | 45,000 |
| 2022/11/22 | 1,080 | 1,080 | 1,037 | 1,040 | 69,200 |
| 2022/11/21 | 1,050 | 1,072 | 1,046 | 1,065 | 46,100 |
| 2022/11/18 | 1,046 | 1,070 | 1,045 | 1,046 | 61,900 |
| 2022/11/17 | 1,054 | 1,064 | 1,036 | 1,051 | 80,600 |
| 2022/11/16 | 1,097 | 1,103 | 1,059 | 1,083 | 134,900 |
| 2022/11/15 | 1,031 | 1,094 | 1,017 | 1,084 | 122,600 |
| 2022/11/14 | 1,010 | 1,038 | 998 | 1,034 | 93,900 |
| 2022/11/11 | 1,010 | 1,022 | 1,001 | 1,006 | 109,100 |
| 2022/11/10 | 995 | 1,001 | 989 | 991 | 62,200 |
| 2022/11/09 | 1,002 | 1,023 | 997 | 999 | 78,400 |
| 2022/11/08 | 1,000 | 1,013 | 989 | 1,002 | 70,700 |
| 2022/11/07 | 1,010 | 1,021 | 985 | 1,005 | 146,600 |
| 2022/11/04 | 1,005 | 1,040 | 1,000 | 1,008 | 304,500 |
| 2022/11/02 | 1,100 | 1,149 | 1,070 | 1,139 | 398,600 |
| 2022/11/01 | 1,061 | 1,089 | 1,050 | 1,078 | 194,000 |
| 2022/10/31 | 1,031 | 1,081 | 1,018 | 1,071 | 290,300 |
| 2022/10/28 | 978 | 991 | 966 | 986 | 50,300 |
| 2022/10/27 | 991 | 1,007 | 981 | 993 | 97,200 |
| 2022/10/26 | 1,013 | 1,023 | 987 | 995 | 129,700 |
| 2022/10/25 | 1,015 | 1,025 | 986 | 1,003 | 93,700 |
| 2022/10/24 | 977 | 991 | 972 | 989 | 35,300 |
| 2022/10/21 | 966 | 977 | 962 | 962 | 20,700 |
| 2022/10/20 | 972 | 973 | 954 | 971 | 18,400 |
| 2022/10/19 | 978 | 980 | 962 | 962 | 27,700 |
| 2022/10/18 | 961 | 976 | 952 | 965 | 24,800 |
| 2022/10/17 | 941 | 957 | 919 | 948 | 16,800 |
| 2022/10/14 | 919 | 944 | 919 | 941 | 27,700 |
| 2022/10/13 | 916 | 922 | 908 | 908 | 26,500 |
| 2022/10/12 | 915 | 932 | 914 | 925 | 37,500 |
| 2022/10/11 | 935 | 936 | 915 | 915 | 35,600 |
| 2022/10/07 | 940 | 954 | 932 | 950 | 32,600 |
| 2022/10/06 | 957 | 969 | 948 | 948 | 37,000 |
| 2022/10/05 | 960 | 975 | 948 | 959 | 25,500 |
| 2022/10/04 | 941 | 960 | 941 | 958 | 34,700 |
| 2022/10/03 | 905 | 940 | 894 | 928 | 46,000 |
| 2022/09/30 | 915 | 915 | 895 | 906 | 48,100 |
| 2022/09/29 | 930 | 935 | 909 | 915 | 56,700 |
| 2022/09/28 | 924 | 941 | 907 | 915 | 37,300 |
| 2022/09/27 | 918 | 950 | 918 | 930 | 19,300 |
| 2022/09/26 | 931 | 932 | 917 | 918 | 52,200 |
| 2022/09/22 | 930 | 954 | 922 | 952 | 31,700 |
| 2022/09/21 | 945 | 947 | 928 | 937 | 43,900 |
| 2022/09/20 | 958 | 969 | 944 | 944 | 49,600 |
| 2022/09/16 | 961 | 963 | 944 | 959 | 54,300 |
| 2022/09/15 | 971 | 983 | 961 | 961 | 37,500 |
| 2022/09/14 | 978 | 985 | 968 | 971 | 48,500 |
| 2022/09/13 | 1,000 | 1,012 | 990 | 992 | 39,200 |
| 2022/09/12 | 985 | 1,009 | 983 | 1,000 | 37,900 |
| 2022/09/09 | 972 | 980 | 970 | 974 | 33,000 |
| 2022/09/08 | 981 | 988 | 970 | 970 | 32,600 |
| 2022/09/07 | 987 | 988 | 969 | 971 | 62,100 |
| 2022/09/06 | 1,000 | 1,012 | 986 | 987 | 49,200 |
| 2022/09/05 | 992 | 1,000 | 982 | 1,000 | 36,800 |
| 2022/09/02 | 1,012 | 1,021 | 990 | 992 | 73,000 |
| 2022/09/01 | 1,012 | 1,016 | 1,005 | 1,009 | 48,100 |
| 2022/08/31 | 1,018 | 1,025 | 1,015 | 1,021 | 40,900 |
| 2022/08/30 | 1,039 | 1,039 | 1,017 | 1,026 | 42,200 |
| 2022/08/29 | 1,023 | 1,028 | 1,008 | 1,023 | 97,900 |
| 2022/08/26 | 1,069 | 1,076 | 1,043 | 1,048 | 93,100 |
| 2022/08/25 | 1,052 | 1,061 | 1,038 | 1,061 | 69,600 |
| 2022/08/24 | 1,051 | 1,066 | 1,048 | 1,056 | 41,900 |
| 2022/08/23 | 1,051 | 1,068 | 1,048 | 1,048 | 49,400 |
| 2022/08/22 | 1,063 | 1,065 | 1,050 | 1,061 | 77,500 |
| 2022/08/19 | 1,084 | 1,091 | 1,077 | 1,082 | 47,900 |
| 2022/08/18 | 1,099 | 1,099 | 1,057 | 1,089 | 94,200 |
| 2022/08/17 | 1,123 | 1,123 | 1,087 | 1,100 | 98,400 |
| 2022/08/16 | 1,103 | 1,121 | 1,095 | 1,109 | 54,700 |
| 2022/08/15 | 1,096 | 1,115 | 1,096 | 1,102 | 74,300 |
| 2022/08/12 | 1,095 | 1,116 | 1,092 | 1,102 | 96,100 |
| 2022/08/10 | 1,118 | 1,123 | 1,100 | 1,103 | 94,800 |
| 2022/08/09 | 1,155 | 1,161 | 1,122 | 1,130 | 132,200 |
| 2022/08/08 | 1,146 | 1,209 | 1,146 | 1,175 | 276,100 |
| 2022/08/05 | 1,160 | 1,175 | 1,114 | 1,133 | 262,900 |
| 2022/08/04 | 1,189 | 1,199 | 1,176 | 1,198 | 184,100 |
| 2022/08/03 | 1,164 | 1,181 | 1,144 | 1,178 | 111,700 |
| 2022/08/02 | 1,152 | 1,171 | 1,150 | 1,164 | 61,900 |
| 2022/08/01 | 1,162 | 1,173 | 1,144 | 1,158 | 89,700 |
| 2022/07/29 | 1,201 | 1,203 | 1,157 | 1,170 | 118,600 |
| 2022/07/28 | 1,239 | 1,254 | 1,192 | 1,202 | 147,600 |
| 2022/07/27 | 1,161 | 1,228 | 1,150 | 1,223 | 206,900 |
| 2022/07/26 | 1,155 | 1,182 | 1,143 | 1,174 | 101,800 |
| 2022/07/25 | 1,177 | 1,209 | 1,155 | 1,165 | 259,100 |
| 2022/07/22 | 1,218 | 1,219 | 1,156 | 1,170 | 178,400 |
| 2022/07/21 | 1,218 | 1,249 | 1,180 | 1,202 | 435,700 |
| 2022/07/20 | 1,349 | 1,350 | 1,185 | 1,234 | 1,372,200 |
| 2022/07/19 | 1,111 | 1,128 | 1,077 | 1,121 | 177,000 |
| 2022/07/15 | 1,040 | 1,097 | 1,036 | 1,097 | 208,100 |
| 2022/07/14 | 1,031 | 1,059 | 1,021 | 1,032 | 136,200 |
| 2022/07/13 | 1,092 | 1,092 | 1,015 | 1,037 | 275,800 |
| 2022/07/12 | 1,124 | 1,124 | 1,079 | 1,104 | 142,200 |
| 2022/07/11 | 1,155 | 1,156 | 1,112 | 1,135 | 172,500 |
| 2022/07/08 | 1,100 | 1,178 | 1,081 | 1,125 | 527,600 |
| 2022/07/07 | 1,166 | 1,233 | 1,075 | 1,075 | 1,313,500 |
| 2022/07/06 | 1,090 | 1,103 | 1,055 | 1,091 | 184,900 |
| 2022/07/05 | 1,130 | 1,166 | 1,069 | 1,090 | 402,100 |
| 2022/07/04 | 1,103 | 1,199 | 1,075 | 1,172 | 535,900 |
| 2022/07/01 | 1,212 | 1,253 | 1,088 | 1,130 | 920,500 |
| 2022/06/30 | 1,381 | 1,393 | 1,281 | 1,288 | 674,000 |
| 2022/06/29 | 1,332 | 1,417 | 1,288 | 1,397 | 1,070,800 |
| 2022/06/28 | 1,366 | 1,485 | 1,315 | 1,360 | 2,469,700 |
| 2022/06/27 | 1,070 | 1,344 | 1,060 | 1,306 | 3,688,500 |
| 2022/06/24 | 1,196 | 1,210 | 1,035 | 1,044 | 1,905,700 |
| 2022/06/23 | 1,046 | 1,046 | 1,046 | 1,046 | 38,200 |
| 2022/06/22 | 752 | 896 | 752 | 896 | 1,139,900 |
| 2022/06/21 | 742 | 757 | 739 | 746 | 26,300 |
| 2022/06/20 | 759 | 759 | 724 | 739 | 61,800 |
| 2022/06/17 | 751 | 756 | 733 | 756 | 64,900 |
| 2022/06/16 | 782 | 786 | 764 | 766 | 28,900 |
| 2022/06/15 | 786 | 790 | 762 | 767 | 30,000 |
| 2022/06/14 | 789 | 789 | 766 | 786 | 42,900 |
| 2022/06/13 | 814 | 814 | 794 | 795 | 55,900 |
| 2022/06/10 | 833 | 833 | 819 | 828 | 36,100 |
| 2022/06/09 | 829 | 845 | 817 | 834 | 59,200 |
| 2022/06/08 | 859 | 868 | 830 | 832 | 153,100 |
| 2022/06/07 | 835 | 857 | 812 | 830 | 222,900 |
| 2022/06/06 | 752 | 818 | 752 | 806 | 121,800 |
| 2022/06/03 | 761 | 765 | 751 | 758 | 34,300 |
| 2022/06/02 | 764 | 765 | 754 | 757 | 22,000 |
| 2022/06/01 | 764 | 770 | 752 | 770 | 20,600 |
| 2022/05/31 | 770 | 771 | 754 | 760 | 20,200 |
| 2022/05/30 | 778 | 778 | 767 | 774 | 18,000 |
| 2022/05/27 | 760 | 772 | 758 | 761 | 24,300 |
| 2022/05/26 | 757 | 766 | 751 | 760 | 27,100 |
| 2022/05/25 | 765 | 773 | 750 | 757 | 22,500 |
| 2022/05/24 | 783 | 783 | 757 | 759 | 31,500 |
| 2022/05/23 | 776 | 783 | 772 | 782 | 22,000 |
| 2022/05/20 | 755 | 776 | 755 | 768 | 18,300 |
| 2022/05/19 | 755 | 765 | 744 | 762 | 19,100 |
| 2022/05/18 | 764 | 770 | 753 | 770 | 23,000 |
| 2022/05/17 | 762 | 763 | 749 | 752 | 36,000 |
| 2022/05/16 | 775 | 775 | 745 | 764 | 43,200 |
| 2022/05/13 | 750 | 765 | 750 | 760 | 15,600 |
| 2022/05/12 | 772 | 772 | 743 | 747 | 44,100 |
| 2022/05/11 | 776 | 790 | 768 | 775 | 91,300 |
| 2022/05/10 | 730 | 746 | 713 | 746 | 38,500 |
| 2022/05/09 | 755 | 757 | 733 | 733 | 37,300 |
| 2022/05/06 | 764 | 764 | 749 | 755 | 22,300 |
| 2022/05/02 | 753 | 759 | 741 | 752 | 26,700 |
| 2022/04/28 | 747 | 775 | 742 | 753 | 100,400 |
| 2022/04/27 | 750 | 754 | 736 | 747 | 19,300 |
| 2022/04/26 | 753 | 772 | 746 | 756 | 51,000 |
| 2022/04/25 | 757 | 762 | 739 | 744 | 31,500 |
| 2022/04/22 | 774 | 778 | 760 | 765 | 44,600 |
| 2022/04/21 | 776 | 785 | 769 | 774 | 26,200 |
| 2022/04/20 | 776 | 794 | 771 | 779 | 45,900 |
| 2022/04/19 | 774 | 778 | 767 | 771 | 13,500 |
| 2022/04/18 | 782 | 788 | 756 | 763 | 26,000 |
| 2022/04/15 | 785 | 785 | 773 | 781 | 12,100 |
| 2022/04/14 | 793 | 804 | 782 | 791 | 14,500 |
| 2022/04/13 | 773 | 789 | 773 | 778 | 15,200 |
| 2022/04/12 | 775 | 787 | 766 | 769 | 19,400 |
| 2022/04/11 | 799 | 799 | 774 | 779 | 28,800 |
| 2022/04/08 | 804 | 810 | 786 | 798 | 21,400 |
| 2022/04/07 | 815 | 818 | 800 | 803 | 28,700 |
| 2022/04/06 | 829 | 833 | 816 | 826 | 16,700 |
| 2022/04/05 | 831 | 844 | 826 | 829 | 32,600 |
| 2022/04/04 | 832 | 832 | 813 | 831 | 17,500 |
| 2022/04/01 | 841 | 841 | 820 | 832 | 18,300 |
| 2022/03/31 | 842 | 853 | 841 | 844 | 16,300 |
| 2022/03/30 | 840 | 846 | 823 | 843 | 46,200 |
| 2022/03/29 | 817 | 831 | 813 | 826 | 20,100 |
| 2022/03/28 | 851 | 851 | 816 | 816 | 19,200 |
| 2022/03/25 | 856 | 865 | 835 | 848 | 26,600 |
| 2022/03/24 | 833 | 855 | 830 | 855 | 24,500 |
| 2022/03/23 | 833 | 852 | 833 | 836 | 26,300 |
| 2022/03/22 | 847 | 847 | 812 | 833 | 51,200 |
| 2022/03/18 | 810 | 856 | 808 | 832 | 50,000 |
| 2022/03/17 | 795 | 817 | 795 | 806 | 31,500 |
| 2022/03/16 | 783 | 795 | 776 | 792 | 31,300 |
| 2022/03/15 | 774 | 785 | 765 | 783 | 25,900 |
| 2022/03/14 | 782 | 802 | 770 | 776 | 43,000 |
| 2022/03/11 | 785 | 795 | 770 | 780 | 40,900 |
| 2022/03/10 | 777 | 800 | 777 | 800 | 30,200 |
| 2022/03/09 | 732 | 768 | 732 | 759 | 66,300 |
| 2022/03/08 | 738 | 769 | 731 | 743 | 55,000 |
| 2022/03/07 | 752 | 771 | 739 | 743 | 94,500 |
| 2022/03/04 | 811 | 811 | 789 | 790 | 44,500 |
| 2022/03/03 | 820 | 840 | 805 | 811 | 35,400 |
| 2022/03/02 | 818 | 825 | 810 | 821 | 17,600 |
| 2022/03/01 | 832 | 846 | 829 | 834 | 25,100 |
| 2022/02/28 | 815 | 840 | 810 | 832 | 47,900 |
| 2022/02/25 | 777 | 814 | 771 | 805 | 49,900 |
| 2022/02/24 | 780 | 784 | 759 | 773 | 40,700 |
| 2022/02/22 | 795 | 796 | 773 | 786 | 39,400 |
| 2022/02/21 | 812 | 817 | 793 | 800 | 30,400 |
| 2022/02/18 | 821 | 827 | 811 | 822 | 20,500 |
| 2022/02/17 | 828 | 840 | 815 | 834 | 25,600 |
| 2022/02/16 | 833 | 854 | 827 | 828 | 19,900 |
| 2022/02/15 | 836 | 838 | 808 | 816 | 25,000 |
| 2022/02/14 | 864 | 864 | 830 | 836 | 48,300 |
| 2022/02/10 | 875 | 896 | 859 | 867 | 28,600 |
| 2022/02/09 | 843 | 893 | 843 | 878 | 56,400 |
| 2022/02/08 | 848 | 865 | 832 | 832 | 116,000 |
| 2022/02/07 | 929 | 929 | 894 | 896 | 107,400 |
| 2022/02/04 | 900 | 915 | 889 | 904 | 35,800 |
| 2022/02/03 | 959 | 959 | 902 | 905 | 45,500 |
| 2022/02/02 | 915 | 940 | 915 | 940 | 31,000 |
| 2022/02/01 | 938 | 959 | 904 | 905 | 42,800 |
| 2022/01/31 | 898 | 927 | 878 | 918 | 32,300 |
| 2022/01/28 | 879 | 904 | 870 | 900 | 34,600 |
| 2022/01/27 | 931 | 938 | 871 | 879 | 72,500 |
| 2022/01/26 | 907 | 935 | 907 | 930 | 20,500 |
| 2022/01/25 | 950 | 959 | 905 | 914 | 59,700 |
| 2022/01/24 | 936 | 964 | 935 | 955 | 31,100 |
| 2022/01/21 | 974 | 974 | 926 | 954 | 63,100 |
| 2022/01/20 | 972 | 989 | 953 | 974 | 55,700 |
| 2022/01/19 | 999 | 1,012 | 962 | 979 | 89,600 |
| 2022/01/18 | 1,039 | 1,054 | 1,003 | 1,026 | 50,100 |
| 2022/01/17 | 1,079 | 1,108 | 1,031 | 1,041 | 45,900 |
| 2022/01/14 | 1,080 | 1,082 | 1,057 | 1,079 | 35,200 |
| 2022/01/13 | 1,108 | 1,108 | 1,071 | 1,086 | 40,200 |
| 2022/01/12 | 1,089 | 1,121 | 1,079 | 1,104 | 40,400 |
| 2022/01/11 | 1,073 | 1,094 | 1,054 | 1,079 | 89,600 |
| 2022/01/07 | 1,150 | 1,166 | 1,082 | 1,103 | 105,800 |
| 2022/01/06 | 1,155 | 1,179 | 1,140 | 1,162 | 71,600 |
| 2022/01/05 | 1,189 | 1,210 | 1,144 | 1,185 | 93,500 |
| 2022/01/04 | 1,180 | 1,229 | 1,164 | 1,219 | 153,800 |