7567 (株)栄電子 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2007-12-25 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2007-12-21 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2007-12-20 | 395 | 405 | 380 | 405 | 21,000 | 405 |
| 2007-12-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-12-17 | 402 | 402 | 401 | 401 | 8,000 | 401 |
| 2007-12-14 | 405 | 405 | 404 | 404 | 11,000 | 404 |
| 2007-12-13 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-12-11 | 405 | 412 | 405 | 406 | 3,000 | 406 |
| 2007-12-10 | 404 | 404 | 404 | 404 | 11,000 | 404 |
| 2007-12-07 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2007-12-06 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2007-12-05 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2007-12-04 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2007-11-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-11-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-11-16 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2007-11-13 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 2007-11-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-11-09 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2007-11-08 | 415 | 415 | 401 | 401 | 5,000 | 401 |
| 2007-11-07 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2007-11-06 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2007-11-02 | 415 | 417 | 415 | 417 | 7,000 | 417 |
| 2007-11-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-10-30 | 410 | 414 | 410 | 414 | 5,000 | 414 |
| 2007-10-29 | 425 | 425 | 410 | 415 | 5,000 | 415 |
| 2007-10-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-10-23 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2007-10-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-10-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-10-12 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2007-10-09 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2007-10-01 | 402 | 432 | 402 | 432 | 3,000 | 432 |
| 2007-09-25 | 420 | 420 | 401 | 401 | 2,000 | 401 |
| 2007-09-21 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2007-09-20 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2007-09-19 | 400 | 438 | 400 | 438 | 13,000 | 438 |
| 2007-09-18 | 431 | 431 | 421 | 421 | 15,000 | 421 |
| 2007-09-14 | 455 | 455 | 454 | 454 | 7,000 | 454 |
| 2007-09-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-09-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-09-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-08-31 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 2007-08-29 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-08-28 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2007-08-27 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-08-24 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2007-08-23 | 495 | 495 | 495 | 495 | 12,000 | 495 |
| 2007-08-22 | 490 | 490 | 480 | 490 | 17,000 | 490 |
| 2007-08-21 | 498 | 498 | 495 | 495 | 4,000 | 495 |
| 2007-08-20 | 501 | 501 | 495 | 495 | 3,000 | 495 |
| 2007-08-17 | 500 | 508 | 500 | 500 | 5,000 | 500 |
| 2007-08-16 | 480 | 490 | 480 | 490 | 10,000 | 490 |
| 2007-08-15 | 490 | 495 | 490 | 490 | 12,000 | 490 |
| 2007-08-14 | 490 | 500 | 480 | 490 | 29,000 | 490 |
| 2007-08-13 | 505 | 505 | 505 | 505 | 14,000 | 505 |
| 2007-08-08 | 630 | 630 | 605 | 605 | 2,000 | 605 |
| 2007-08-07 | 601 | 603 | 601 | 602 | 5,000 | 602 |
| 2007-08-06 | 608 | 608 | 601 | 601 | 2,000 | 601 |
| 2007-07-31 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2007-07-30 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 2007-07-27 | 601 | 601 | 601 | 601 | 12,000 | 601 |
| 2007-07-23 | 641 | 641 | 631 | 631 | 2,000 | 631 |
| 2007-07-20 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2007-07-19 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2007-07-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-07-17 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 2007-07-13 | 670 | 670 | 665 | 665 | 5,000 | 665 |
| 2007-07-12 | 663 | 663 | 663 | 663 | 5,000 | 663 |
| 2007-07-11 | 665 | 665 | 663 | 663 | 3,000 | 663 |
| 2007-07-10 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2007-07-09 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2007-07-06 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-07-05 | 667 | 670 | 665 | 665 | 4,000 | 665 |
| 2007-07-04 | 660 | 662 | 656 | 662 | 4,000 | 662 |
| 2007-07-03 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2007-07-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-06-29 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2007-06-28 | 665 | 667 | 665 | 666 | 7,000 | 666 |
| 2007-06-27 | 673 | 675 | 668 | 668 | 8,000 | 668 |
| 2007-06-25 | 668 | 670 | 668 | 670 | 5,000 | 670 |
| 2007-06-22 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-06-21 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2007-06-20 | 677 | 677 | 669 | 669 | 6,000 | 669 |
| 2007-06-19 | 681 | 681 | 677 | 677 | 3,000 | 677 |
| 2007-06-18 | 681 | 684 | 677 | 684 | 6,000 | 684 |
| 2007-06-15 | 675 | 675 | 672 | 672 | 8,000 | 672 |
| 2007-06-14 | 687 | 695 | 680 | 695 | 7,000 | 695 |
| 2007-06-13 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2007-06-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-06-11 | 662 | 670 | 662 | 670 | 4,000 | 670 |
| 2007-06-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-06-07 | 668 | 671 | 668 | 671 | 5,000 | 671 |
| 2007-06-06 | 669 | 669 | 661 | 666 | 11,000 | 666 |
| 2007-06-05 | 683 | 686 | 675 | 675 | 7,000 | 675 |
| 2007-06-04 | 675 | 680 | 673 | 673 | 8,000 | 673 |
| 2007-06-01 | 670 | 672 | 670 | 670 | 7,000 | 670 |
| 2007-05-31 | 676 | 676 | 674 | 674 | 2,000 | 674 |
| 2007-05-30 | 680 | 680 | 674 | 674 | 3,000 | 674 |
| 2007-05-29 | 680 | 688 | 680 | 688 | 3,000 | 688 |
| 2007-05-28 | 681 | 683 | 671 | 679 | 9,000 | 679 |
| 2007-05-25 | 688 | 688 | 665 | 666 | 6,000 | 666 |
| 2007-05-24 | 715 | 719 | 666 | 676 | 43,000 | 676 |
| 2007-05-23 | 715 | 715 | 714 | 715 | 59,000 | 715 |
| 2007-05-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-05-18 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2007-05-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-05-15 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2007-05-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-05-10 | 617 | 617 | 616 | 617 | 5,000 | 617 |
| 2007-05-09 | 616 | 616 | 616 | 616 | 4,000 | 616 |
| 2007-05-08 | 622 | 622 | 621 | 621 | 6,000 | 621 |
| 2007-05-07 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-04-25 | 626 | 636 | 626 | 636 | 2,000 | 636 |
| 2007-04-24 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2007-04-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-04-16 | 656 | 656 | 655 | 655 | 2,000 | 655 |
| 2007-04-11 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2007-04-10 | 652 | 670 | 652 | 670 | 3,000 | 670 |
| 2007-04-09 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2007-04-03 | 665 | 675 | 665 | 675 | 2,000 | 675 |
| 2007-03-26 | 702 | 702 | 702 | 702 | 5,000 | 702 |
| 2007-03-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-03-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-03-20 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2007-03-19 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2007-03-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-03-15 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-03-14 | 699 | 699 | 691 | 691 | 3,000 | 691 |
| 2007-03-13 | 699 | 701 | 699 | 701 | 7,000 | 701 |
| 2007-03-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-03-08 | 696 | 696 | 676 | 694 | 4,000 | 694 |
| 2007-03-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-06 | 660 | 670 | 660 | 670 | 5,000 | 670 |
| 2007-03-05 | 675 | 677 | 670 | 670 | 5,000 | 670 |
| 2007-03-02 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2007-03-01 | 680 | 680 | 679 | 679 | 2,000 | 679 |
| 2007-02-28 | 665 | 665 | 662 | 662 | 3,000 | 662 |
| 2007-02-27 | 701 | 701 | 701 | 701 | 7,000 | 701 |
| 2007-02-26 | 692 | 701 | 692 | 701 | 3,000 | 701 |
| 2007-02-22 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2007-02-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-02-20 | 696 | 696 | 694 | 694 | 2,000 | 694 |
| 2007-02-19 | 709 | 709 | 706 | 706 | 3,000 | 706 |
| 2007-02-16 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2007-02-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-02-14 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2007-02-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-02-08 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 2007-02-07 | 710 | 711 | 708 | 710 | 8,000 | 710 |
| 2007-02-06 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 2007-02-05 | 699 | 720 | 699 | 711 | 8,000 | 711 |
| 2007-02-02 | 700 | 700 | 659 | 693 | 20,000 | 693 |
| 2007-02-01 | 700 | 701 | 700 | 701 | 3,000 | 701 |
| 2007-01-31 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2007-01-30 | 700 | 701 | 700 | 701 | 9,000 | 701 |
| 2007-01-29 | 702 | 707 | 702 | 705 | 9,000 | 705 |
| 2007-01-26 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 2007-01-25 | 717 | 717 | 717 | 717 | 3,000 | 717 |
| 2007-01-24 | 720 | 720 | 716 | 716 | 2,000 | 716 |
| 2007-01-23 | 720 | 720 | 715 | 715 | 8,000 | 715 |
| 2007-01-22 | 722 | 722 | 715 | 715 | 9,000 | 715 |
| 2007-01-19 | 722 | 722 | 715 | 718 | 9,000 | 718 |
| 2007-01-18 | 716 | 716 | 710 | 713 | 14,000 | 713 |
| 2007-01-17 | 713 | 714 | 713 | 713 | 7,000 | 713 |
| 2007-01-16 | 706 | 710 | 706 | 710 | 2,000 | 710 |
| 2007-01-15 | 706 | 710 | 706 | 710 | 6,000 | 710 |
| 2007-01-12 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2007-01-10 | 713 | 713 | 696 | 696 | 5,000 | 696 |
| 2007-01-09 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2007-01-05 | 719 | 719 | 718 | 718 | 2,000 | 718 |
| 2007-01-04 | 711 | 718 | 711 | 715 | 3,000 | 715 |
分割・併合履歴 ： なし
