7567 (株)栄電子 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-12-27 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2001-12-25 | 266 | 268 | 266 | 268 | 3,000 | 268 |
| 2001-12-17 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2001-12-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-12-12 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2001-12-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-11-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-11-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-11-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-11-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-11-09 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2001-11-08 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2001-10-26 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2001-10-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-10-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-10-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-10-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-25 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-09-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-09-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-09-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-09-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-09-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-09-10 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-09-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-08-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-08-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-08-28 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2001-08-27 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-08-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-08-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-08-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-08-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-08-17 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2001-08-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-08 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-08-02 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-07-30 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 2001-07-27 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2001-07-25 | 402 | 420 | 402 | 420 | 7,000 | 420 |
| 2001-07-18 | 415 | 415 | 401 | 401 | 4,000 | 401 |
| 2001-07-17 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2001-07-16 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2001-07-12 | 405 | 420 | 405 | 420 | 3,000 | 420 |
| 2001-07-11 | 440 | 440 | 405 | 405 | 3,000 | 405 |
| 2001-07-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-07-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-07-04 | 440 | 445 | 440 | 440 | 3,000 | 440 |
| 2001-07-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-29 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2001-06-27 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2001-06-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-19 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 2001-06-18 | 435 | 437 | 435 | 437 | 3,000 | 437 |
| 2001-06-15 | 440 | 440 | 430 | 435 | 7,000 | 435 |
| 2001-06-14 | 485 | 485 | 440 | 440 | 19,000 | 440 |
| 2001-06-13 | 464 | 495 | 464 | 485 | 13,000 | 485 |
| 2001-06-12 | 469 | 469 | 449 | 464 | 5,000 | 464 |
| 2001-06-11 | 493 | 493 | 478 | 480 | 11,000 | 480 |
| 2001-06-08 | 496 | 500 | 491 | 495 | 8,000 | 495 |
| 2001-06-07 | 493 | 503 | 485 | 495 | 12,000 | 495 |
| 2001-06-06 | 501 | 501 | 485 | 498 | 11,000 | 498 |
| 2001-06-05 | 510 | 520 | 500 | 520 | 7,000 | 520 |
| 2001-06-04 | 549 | 560 | 530 | 560 | 12,000 | 560 |
| 2001-06-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-05-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-30 | 600 | 600 | 591 | 591 | 2,000 | 591 |
| 2001-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-25 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-05-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-05-22 | 600 | 620 | 600 | 620 | 11,000 | 620 |
| 2001-05-21 | 595 | 600 | 591 | 600 | 4,000 | 600 |
| 2001-05-18 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2001-05-17 | 640 | 640 | 590 | 600 | 25,000 | 600 |
| 2001-05-16 | 630 | 649 | 630 | 649 | 9,000 | 649 |
| 2001-05-15 | 600 | 625 | 600 | 625 | 5,000 | 625 |
| 2001-05-14 | 616 | 620 | 601 | 601 | 7,000 | 601 |
| 2001-05-09 | 630 | 630 | 627 | 627 | 2,000 | 627 |
| 2001-05-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-07 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2001-05-02 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2001-05-01 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-04-27 | 590 | 590 | 585 | 590 | 8,000 | 590 |
| 2001-04-26 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-04-25 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2001-04-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-04-19 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 2001-04-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-04-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-04-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-04-13 | 660 | 660 | 640 | 640 | 3,000 | 640 |
| 2001-04-12 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-04-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-04-10 | 660 | 660 | 640 | 640 | 2,000 | 640 |
| 2001-04-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-04-04 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-03-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-03-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-03-26 | 675 | 676 | 675 | 675 | 3,000 | 675 |
| 2001-03-22 | 640 | 640 | 630 | 635 | 4,000 | 635 |
| 2001-03-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-03-19 | 624 | 624 | 620 | 620 | 2,000 | 620 |
| 2001-03-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-03-15 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2001-03-13 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-03-09 | 650 | 650 | 641 | 641 | 4,000 | 641 |
| 2001-03-08 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2001-03-07 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2001-03-05 | 671 | 671 | 645 | 645 | 2,000 | 645 |
| 2001-03-01 | 730 | 730 | 705 | 705 | 7,000 | 705 |
| 2001-02-21 | 769 | 769 | 750 | 750 | 2,000 | 750 |
| 2001-02-20 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-02-19 | 760 | 780 | 760 | 770 | 3,000 | 770 |
| 2001-02-16 | 732 | 751 | 732 | 751 | 3,000 | 751 |
| 2001-02-15 | 734 | 735 | 734 | 735 | 2,000 | 735 |
| 2001-02-14 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 2001-02-13 | 720 | 720 | 710 | 720 | 3,000 | 720 |
| 2001-02-09 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2001-02-08 | 736 | 736 | 720 | 720 | 3,000 | 720 |
| 2001-02-07 | 790 | 790 | 750 | 750 | 3,000 | 750 |
| 2001-02-06 | 800 | 817 | 790 | 800 | 8,000 | 800 |
| 2001-02-05 | 730 | 780 | 730 | 778 | 23,000 | 778 |
| 2001-02-02 | 641 | 720 | 630 | 720 | 26,000 | 720 |
| 2001-02-01 | 651 | 651 | 640 | 640 | 3,000 | 640 |
| 2001-01-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-01-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-01-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-01-26 | 701 | 701 | 678 | 678 | 3,000 | 678 |
| 2001-01-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-01-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-01-22 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2001-01-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-01-18 | 631 | 640 | 631 | 640 | 2,000 | 640 |
| 2001-01-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-01-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-01-11 | 611 | 611 | 571 | 571 | 4,000 | 571 |
分割・併合履歴 ： なし
