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 |
|---|---|---|---|---|---|
| 2012/12/28 | 576 | 584 | 564 | 576 | 24,500 |
| 2012/12/27 | 570 | 587 | 570 | 577 | 14,100 |
| 2012/12/26 | 578 | 583 | 567 | 575 | 7,700 |
| 2012/12/26 | 1 -> 100.00 分割 | ||||
| 2012/12/25 | 56,600 | 57,500 | 56,600 | 57,200 | 102 |
| 2012/12/21 | 57,200 | 57,500 | 56,600 | 56,600 | 140 |
| 2012/12/20 | 57,800 | 57,900 | 57,200 | 57,500 | 74 |
| 2012/12/19 | 58,300 | 58,700 | 57,500 | 58,000 | 143 |
| 2012/12/18 | 57,500 | 58,500 | 57,300 | 58,300 | 113 |
| 2012/12/17 | 57,400 | 58,000 | 57,000 | 57,200 | 67 |
| 2012/12/14 | 57,100 | 57,500 | 56,500 | 57,500 | 110 |
| 2012/12/13 | 56,800 | 57,500 | 56,800 | 57,100 | 92 |
| 2012/12/12 | 57,000 | 57,600 | 56,600 | 57,000 | 37 |
| 2012/12/11 | 56,700 | 56,900 | 56,200 | 56,700 | 86 |
| 2012/12/10 | 57,100 | 57,500 | 56,000 | 57,500 | 95 |
| 2012/12/07 | 57,300 | 57,400 | 56,700 | 57,300 | 49 |
| 2012/12/06 | 57,000 | 57,800 | 57,000 | 57,300 | 37 |
| 2012/12/05 | 57,600 | 58,000 | 56,600 | 57,900 | 73 |
| 2012/12/04 | 58,100 | 58,100 | 56,500 | 57,300 | 201 |
| 2012/12/03 | 58,800 | 60,200 | 57,500 | 59,400 | 540 |
| 2012/11/30 | 55,900 | 56,500 | 55,900 | 56,500 | 14 |
| 2012/11/29 | 56,000 | 56,500 | 55,500 | 56,400 | 136 |
| 2012/11/28 | 56,100 | 56,500 | 56,100 | 56,500 | 24 |
| 2012/11/27 | 56,600 | 56,600 | 56,100 | 56,500 | 61 |
| 2012/11/26 | 56,800 | 56,900 | 56,000 | 56,500 | 69 |
| 2012/11/22 | 56,900 | 57,400 | 56,600 | 56,800 | 53 |
| 2012/11/21 | 57,100 | 57,800 | 56,800 | 57,800 | 37 |
| 2012/11/20 | 57,700 | 58,000 | 57,000 | 57,900 | 38 |
| 2012/11/19 | 57,500 | 57,700 | 56,200 | 57,400 | 71 |
| 2012/11/16 | 56,500 | 58,900 | 56,500 | 57,500 | 104 |
| 2012/11/15 | 56,000 | 56,900 | 56,000 | 56,900 | 84 |
| 2012/11/14 | 55,000 | 56,000 | 55,000 | 56,000 | 55 |
| 2012/11/13 | 55,800 | 56,200 | 55,000 | 55,000 | 79 |
| 2012/11/12 | 55,700 | 56,100 | 55,200 | 55,800 | 44 |
| 2012/11/09 | 57,000 | 57,100 | 55,500 | 55,800 | 124 |
| 2012/11/08 | 56,300 | 58,100 | 56,300 | 57,400 | 107 |
| 2012/11/07 | 59,900 | 60,500 | 56,100 | 58,300 | 486 |
| 2012/11/06 | 64,200 | 65,700 | 62,800 | 65,700 | 102 |
| 2012/11/05 | 64,300 | 65,200 | 64,000 | 64,800 | 110 |
| 2012/11/02 | 65,800 | 65,800 | 64,300 | 64,800 | 57 |
| 2012/11/01 | 65,200 | 66,800 | 65,100 | 65,200 | 63 |
| 2012/10/31 | 64,900 | 66,100 | 64,300 | 66,000 | 86 |
| 2012/10/30 | 65,000 | 65,900 | 64,100 | 65,200 | 71 |
| 2012/10/29 | 64,000 | 65,100 | 63,000 | 65,000 | 81 |
| 2012/10/26 | 64,000 | 65,000 | 62,600 | 64,000 | 91 |
| 2012/10/25 | 63,000 | 64,300 | 62,000 | 64,000 | 107 |
| 2012/10/24 | 62,500 | 63,600 | 61,900 | 63,300 | 88 |
| 2012/10/23 | 62,000 | 62,800 | 61,000 | 62,700 | 85 |
| 2012/10/22 | 59,200 | 61,700 | 59,000 | 61,500 | 98 |
| 2012/10/19 | 61,200 | 61,300 | 60,000 | 61,200 | 51 |
| 2012/10/18 | 61,100 | 61,800 | 60,400 | 61,500 | 61 |
| 2012/10/17 | 61,200 | 62,800 | 61,100 | 61,300 | 120 |
| 2012/10/16 | 60,000 | 61,200 | 59,800 | 60,800 | 87 |
| 2012/10/15 | 59,300 | 60,000 | 58,700 | 60,000 | 34 |
| 2012/10/12 | 60,200 | 60,500 | 58,500 | 60,100 | 92 |
| 2012/10/11 | 57,900 | 60,700 | 57,500 | 60,200 | 125 |
| 2012/10/10 | 57,800 | 58,000 | 56,700 | 58,000 | 57 |
| 2012/10/09 | 57,500 | 58,000 | 56,700 | 58,000 | 44 |
| 2012/10/05 | 57,200 | 57,300 | 56,500 | 57,300 | 41 |
| 2012/10/04 | 56,500 | 56,900 | 56,200 | 56,700 | 30 |
| 2012/10/03 | 57,000 | 57,000 | 55,000 | 56,800 | 64 |
| 2012/10/02 | 56,200 | 56,500 | 56,000 | 56,500 | 31 |
| 2012/10/01 | 57,500 | 57,500 | 56,000 | 57,000 | 24 |
| 2012/09/28 | 54,800 | 57,300 | 54,400 | 57,300 | 39 |
| 2012/09/27 | 54,700 | 55,000 | 54,000 | 55,000 | 30 |
| 2012/09/26 | 54,600 | 55,300 | 54,600 | 54,800 | 36 |
| 2012/09/25 | 55,500 | 56,000 | 54,800 | 55,900 | 46 |
| 2012/09/24 | 56,500 | 56,500 | 54,500 | 55,600 | 68 |
| 2012/09/21 | 56,500 | 57,000 | 56,100 | 57,000 | 29 |
| 2012/09/20 | 57,000 | 57,000 | 56,500 | 56,500 | 45 |
| 2012/09/19 | 57,800 | 58,200 | 56,700 | 57,000 | 77 |
| 2012/09/18 | 57,400 | 57,400 | 56,300 | 57,300 | 10 |
| 2012/09/14 | 56,200 | 56,800 | 56,000 | 56,800 | 19 |
| 2012/09/13 | 56,800 | 56,800 | 55,900 | 56,700 | 35 |
| 2012/09/12 | 55,700 | 56,800 | 55,500 | 56,800 | 14 |
| 2012/09/11 | 56,100 | 56,100 | 54,000 | 55,300 | 141 |
| 2012/09/10 | 56,400 | 57,000 | 55,600 | 56,000 | 83 |
| 2012/09/07 | 56,800 | 57,200 | 55,600 | 57,200 | 36 |
| 2012/09/06 | 56,300 | 56,800 | 56,000 | 56,800 | 19 |
| 2012/09/05 | 56,900 | 57,100 | 56,500 | 56,900 | 24 |
| 2012/09/04 | 58,400 | 58,400 | 56,300 | 57,700 | 29 |
| 2012/09/03 | 56,300 | 58,300 | 56,300 | 57,300 | 34 |
| 2012/08/31 | 56,000 | 58,400 | 56,000 | 56,100 | 68 |
| 2012/08/30 | 57,900 | 58,000 | 56,800 | 56,800 | 61 |
| 2012/08/29 | 58,300 | 58,500 | 58,000 | 58,500 | 42 |
| 2012/08/28 | 58,900 | 59,500 | 58,200 | 58,600 | 51 |
| 2012/08/27 | 59,300 | 59,400 | 59,000 | 59,000 | 36 |
| 2012/08/24 | 59,300 | 60,000 | 59,300 | 60,000 | 16 |
| 2012/08/23 | 60,700 | 60,700 | 59,200 | 59,800 | 57 |
| 2012/08/22 | 59,900 | 60,800 | 59,800 | 60,700 | 17 |
| 2012/08/21 | 59,800 | 60,500 | 59,800 | 59,800 | 35 |
| 2012/08/20 | 60,100 | 60,900 | 59,500 | 60,900 | 51 |
| 2012/08/17 | 59,400 | 60,100 | 59,000 | 60,100 | 41 |
| 2012/08/16 | 59,300 | 60,400 | 58,700 | 60,400 | 15 |
| 2012/08/15 | 60,900 | 60,900 | 59,000 | 59,000 | 42 |
| 2012/08/14 | 60,900 | 60,900 | 60,000 | 60,400 | 21 |
| 2012/08/13 | 60,100 | 61,500 | 58,800 | 61,500 | 43 |
| 2012/08/10 | 62,700 | 62,700 | 60,100 | 61,500 | 99 |
| 2012/08/09 | 64,300 | 64,300 | 62,700 | 62,800 | 65 |
| 2012/08/08 | 62,400 | 65,600 | 61,900 | 64,000 | 464 |
| 2012/08/07 | 64,500 | 67,400 | 61,900 | 67,400 | 251 |
| 2012/08/06 | 64,100 | 64,200 | 63,300 | 63,700 | 110 |
| 2012/08/03 | 60,000 | 62,000 | 60,000 | 62,000 | 63 |
| 2012/08/02 | 61,000 | 61,000 | 60,200 | 60,200 | 27 |
| 2012/08/01 | 60,000 | 60,100 | 59,700 | 59,900 | 14 |
| 2012/07/31 | 60,000 | 61,500 | 59,800 | 60,000 | 90 |
| 2012/07/30 | 61,000 | 61,000 | 59,500 | 59,800 | 33 |
| 2012/07/27 | 60,400 | 61,000 | 59,300 | 61,000 | 66 |
| 2012/07/26 | 58,500 | 59,700 | 58,000 | 59,600 | 61 |
| 2012/07/25 | 60,000 | 60,000 | 58,300 | 59,000 | 53 |
| 2012/07/24 | 59,600 | 62,000 | 58,300 | 60,000 | 142 |
| 2012/07/23 | 61,900 | 62,400 | 60,100 | 61,000 | 166 |
| 2012/07/20 | 62,100 | 63,200 | 61,400 | 61,900 | 98 |
| 2012/07/19 | 61,000 | 62,900 | 61,000 | 62,900 | 100 |
| 2012/07/18 | 63,000 | 63,000 | 60,600 | 61,000 | 180 |
| 2012/07/17 | 63,400 | 63,500 | 62,300 | 63,500 | 49 |
| 2012/07/13 | 63,900 | 64,500 | 63,000 | 63,500 | 70 |
| 2012/07/12 | 66,000 | 66,000 | 62,500 | 64,700 | 232 |
| 2012/07/11 | 65,000 | 66,300 | 64,200 | 66,000 | 120 |
| 2012/07/10 | 66,200 | 67,000 | 65,100 | 65,300 | 117 |
| 2012/07/09 | 67,600 | 68,000 | 66,200 | 66,400 | 135 |
| 2012/07/06 | 68,200 | 69,200 | 67,500 | 67,700 | 157 |
| 2012/07/05 | 69,300 | 70,700 | 68,400 | 69,200 | 165 |
| 2012/07/04 | 69,900 | 71,500 | 68,500 | 69,400 | 252 |
| 2012/07/03 | 69,500 | 70,300 | 68,600 | 69,200 | 201 |
| 2012/07/02 | 71,000 | 72,500 | 69,600 | 69,700 | 315 |
| 2012/06/29 | 68,800 | 69,000 | 66,500 | 68,700 | 254 |
| 2012/06/28 | 72,500 | 72,700 | 67,200 | 68,700 | 753 |
| 2012/06/27 | 63,600 | 72,500 | 63,500 | 70,400 | 2,757 |
| 2012/06/26 | 62,000 | 63,400 | 61,300 | 62,500 | 193 |
| 2012/06/25 | 62,000 | 65,000 | 61,100 | 62,000 | 156 |
| 2012/06/22 | 59,000 | 62,000 | 59,000 | 62,000 | 171 |
| 2012/06/21 | 59,800 | 60,700 | 59,300 | 60,500 | 74 |
| 2012/06/20 | 59,000 | 60,400 | 58,900 | 59,800 | 76 |
| 2012/06/19 | 59,500 | 60,000 | 58,800 | 59,400 | 61 |
| 2012/06/18 | 60,500 | 60,600 | 59,000 | 60,000 | 103 |
| 2012/06/15 | 58,900 | 59,800 | 57,600 | 58,900 | 120 |
| 2012/06/14 | 59,900 | 59,900 | 58,700 | 59,800 | 41 |
| 2012/06/13 | 60,300 | 61,000 | 58,600 | 59,000 | 106 |
| 2012/06/12 | 60,700 | 60,900 | 59,000 | 60,700 | 83 |
| 2012/06/11 | 59,900 | 63,000 | 59,100 | 61,600 | 443 |
| 2012/06/08 | 59,400 | 59,400 | 57,800 | 58,500 | 48 |
| 2012/06/07 | 59,700 | 60,500 | 58,500 | 59,300 | 128 |
| 2012/06/06 | 56,000 | 58,900 | 56,000 | 58,800 | 157 |
| 2012/06/05 | 56,400 | 57,000 | 55,800 | 56,000 | 106 |
| 2012/06/04 | 57,600 | 58,000 | 55,800 | 56,400 | 106 |
| 2012/06/01 | 55,700 | 57,000 | 54,600 | 57,000 | 217 |
| 2012/05/31 | 56,000 | 56,300 | 55,000 | 56,100 | 132 |
| 2012/05/30 | 57,200 | 58,100 | 56,600 | 56,600 | 70 |
| 2012/05/29 | 57,300 | 57,700 | 55,100 | 56,200 | 190 |
| 2012/05/28 | 60,000 | 60,000 | 57,000 | 57,600 | 286 |
| 2012/05/25 | 57,300 | 59,800 | 56,700 | 57,800 | 135 |
| 2012/05/24 | 56,500 | 58,400 | 55,700 | 57,000 | 139 |
| 2012/05/23 | 59,000 | 59,000 | 57,000 | 58,500 | 145 |
| 2012/05/22 | 59,300 | 61,200 | 58,000 | 59,000 | 195 |
| 2012/05/21 | 55,200 | 59,000 | 55,200 | 59,000 | 140 |
| 2012/05/18 | 56,900 | 56,900 | 55,000 | 56,300 | 151 |
| 2012/05/17 | 55,200 | 58,100 | 55,200 | 58,100 | 220 |
| 2012/05/16 | 55,200 | 58,300 | 54,600 | 55,600 | 242 |
| 2012/05/15 | 54,500 | 57,500 | 53,500 | 56,400 | 434 |
| 2012/05/14 | 59,900 | 61,500 | 58,200 | 58,500 | 402 |
| 2012/05/11 | 65,800 | 66,500 | 60,100 | 61,900 | 1,400 |
| 2012/05/10 | 65,000 | 65,000 | 65,000 | 65,000 | 1,363 |
| 2012/05/09 | 55,000 | 55,000 | 55,000 | 55,000 | 52 |
| 2012/05/08 | 48,000 | 48,650 | 47,850 | 48,000 | 32 |
| 2012/05/07 | 48,700 | 48,700 | 47,800 | 47,900 | 55 |
| 2012/05/02 | 49,000 | 49,000 | 48,650 | 49,000 | 26 |
| 2012/05/01 | 48,300 | 48,850 | 48,300 | 48,850 | 57 |
| 2012/04/27 | 48,100 | 48,300 | 47,800 | 48,300 | 60 |
| 2012/04/26 | 48,200 | 48,200 | 48,000 | 48,100 | 63 |
| 2012/04/25 | 48,250 | 48,350 | 48,100 | 48,200 | 59 |
| 2012/04/24 | 48,750 | 48,800 | 48,150 | 48,400 | 20 |
| 2012/04/23 | 48,500 | 48,850 | 48,400 | 48,850 | 33 |
| 2012/04/20 | 49,200 | 49,200 | 48,000 | 48,500 | 50 |
| 2012/04/19 | 48,500 | 48,700 | 48,350 | 48,500 | 78 |
| 2012/04/18 | 48,600 | 48,950 | 48,450 | 48,500 | 50 |
| 2012/04/17 | 49,150 | 49,150 | 48,300 | 48,300 | 59 |
| 2012/04/16 | 49,200 | 49,600 | 49,100 | 49,600 | 25 |
| 2012/04/13 | 48,750 | 49,500 | 48,750 | 49,300 | 82 |
| 2012/04/12 | 48,800 | 49,000 | 48,200 | 49,000 | 62 |
| 2012/04/11 | 49,500 | 50,200 | 48,500 | 48,850 | 85 |
| 2012/04/10 | 49,900 | 49,900 | 49,500 | 49,750 | 52 |
| 2012/04/09 | 50,400 | 50,400 | 49,600 | 49,900 | 29 |
| 2012/04/06 | 50,500 | 50,500 | 49,600 | 50,300 | 92 |
| 2012/04/05 | 49,900 | 50,400 | 49,700 | 49,800 | 97 |
| 2012/04/04 | 52,000 | 52,000 | 50,000 | 50,000 | 131 |
| 2012/04/03 | 52,400 | 52,400 | 50,900 | 51,100 | 61 |
| 2012/04/02 | 51,500 | 52,900 | 51,200 | 51,500 | 95 |
| 2012/03/30 | 50,500 | 52,000 | 50,500 | 51,500 | 168 |
| 2012/03/29 | 50,500 | 51,000 | 50,100 | 50,500 | 33 |
| 2012/03/28 | 50,100 | 50,900 | 49,900 | 50,500 | 73 |
| 2012/03/27 | 49,400 | 50,500 | 49,400 | 50,100 | 121 |
| 2012/03/26 | 51,600 | 51,600 | 50,000 | 50,400 | 165 |
| 2012/03/23 | 51,800 | 51,800 | 51,200 | 51,700 | 59 |
| 2012/03/22 | 51,600 | 52,000 | 51,400 | 51,500 | 63 |
| 2012/03/21 | 52,200 | 52,200 | 51,600 | 51,600 | 87 |
| 2012/03/19 | 52,800 | 52,800 | 51,900 | 52,100 | 53 |
| 2012/03/16 | 51,900 | 52,300 | 51,800 | 52,200 | 55 |
| 2012/03/15 | 52,800 | 53,800 | 51,800 | 51,900 | 153 |
| 2012/03/14 | 52,100 | 53,000 | 51,800 | 52,800 | 168 |
| 2012/03/13 | 52,000 | 53,000 | 51,800 | 53,000 | 65 |
| 2012/03/12 | 53,500 | 53,600 | 51,000 | 51,700 | 152 |
| 2012/03/09 | 50,800 | 53,300 | 50,800 | 53,000 | 128 |
| 2012/03/08 | 50,500 | 51,800 | 50,300 | 51,200 | 51 |
| 2012/03/07 | 51,200 | 51,500 | 49,600 | 50,500 | 86 |
| 2012/03/06 | 51,600 | 51,900 | 51,100 | 51,900 | 83 |
| 2012/03/05 | 52,300 | 53,000 | 51,800 | 51,800 | 63 |
| 2012/03/02 | 53,900 | 53,900 | 52,300 | 52,300 | 62 |
| 2012/03/01 | 54,900 | 54,900 | 52,800 | 53,500 | 40 |
| 2012/02/29 | 54,200 | 55,600 | 53,700 | 54,200 | 71 |
| 2012/02/28 | 55,300 | 55,300 | 53,900 | 54,700 | 150 |
| 2012/02/27 | 55,500 | 56,400 | 54,900 | 55,300 | 97 |
| 2012/02/24 | 55,000 | 55,500 | 54,500 | 54,800 | 112 |
| 2012/02/23 | 56,000 | 56,000 | 54,600 | 54,700 | 84 |
| 2012/02/22 | 55,400 | 56,500 | 54,700 | 55,500 | 176 |
| 2012/02/21 | 55,500 | 56,000 | 54,000 | 55,100 | 104 |
| 2012/02/20 | 53,400 | 54,500 | 53,200 | 54,500 | 86 |
| 2012/02/17 | 53,800 | 54,000 | 53,400 | 53,400 | 58 |
| 2012/02/16 | 53,000 | 54,500 | 52,800 | 52,800 | 153 |
| 2012/02/15 | 53,300 | 53,400 | 52,400 | 53,000 | 110 |
| 2012/02/14 | 53,000 | 53,500 | 53,000 | 53,100 | 49 |
| 2012/02/13 | 52,500 | 53,800 | 52,300 | 53,100 | 64 |
| 2012/02/10 | 52,800 | 53,100 | 52,500 | 52,600 | 64 |
| 2012/02/09 | 52,600 | 53,200 | 52,300 | 53,000 | 75 |
| 2012/02/08 | 53,900 | 54,000 | 51,500 | 53,600 | 254 |
| 2012/02/07 | 54,900 | 55,000 | 53,700 | 53,900 | 38 |
| 2012/02/06 | 55,500 | 55,500 | 53,700 | 54,900 | 87 |
| 2012/02/03 | 55,800 | 55,800 | 54,600 | 55,000 | 68 |
| 2012/02/02 | 55,300 | 55,500 | 54,500 | 55,200 | 25 |
| 2012/02/01 | 53,600 | 54,500 | 53,600 | 54,500 | 30 |
| 2012/01/31 | 54,500 | 54,500 | 53,200 | 53,700 | 96 |
| 2012/01/30 | 54,600 | 55,600 | 54,500 | 54,500 | 138 |
| 2012/01/27 | 58,000 | 58,000 | 56,700 | 57,200 | 72 |
| 2012/01/26 | 57,300 | 58,000 | 57,300 | 58,000 | 41 |
| 2012/01/25 | 58,000 | 58,500 | 57,000 | 58,400 | 64 |
| 2012/01/24 | 58,000 | 59,000 | 57,500 | 58,500 | 50 |
| 2012/01/23 | 59,000 | 59,300 | 57,400 | 58,000 | 82 |
| 2012/01/20 | 55,600 | 56,600 | 55,600 | 56,600 | 35 |
| 2012/01/19 | 56,200 | 56,200 | 55,700 | 56,000 | 28 |
| 2012/01/18 | 55,600 | 56,500 | 55,500 | 56,000 | 33 |
| 2012/01/17 | 56,500 | 56,500 | 55,500 | 56,000 | 39 |
| 2012/01/16 | 55,900 | 56,500 | 55,500 | 56,500 | 38 |
| 2012/01/13 | 55,800 | 57,300 | 55,800 | 56,700 | 41 |
| 2012/01/12 | 56,300 | 56,700 | 55,500 | 55,500 | 53 |
| 2012/01/11 | 57,000 | 57,000 | 55,500 | 56,700 | 54 |
| 2012/01/10 | 56,000 | 57,700 | 56,000 | 57,000 | 53 |
| 2012/01/06 | 57,400 | 57,400 | 56,000 | 56,500 | 49 |
| 2012/01/05 | 59,200 | 59,200 | 57,000 | 57,400 | 45 |
| 2012/01/04 | 56,400 | 57,900 | 56,400 | 57,200 | 37 |