7567 (株)栄電子 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-12-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-12-28 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-12-27 | 213 | 213 | 210 | 210 | 6,000 | 210 |
| 2010-12-21 | 214 | 214 | 210 | 210 | 19,000 | 210 |
| 2010-12-16 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2010-12-10 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2010-12-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-12-03 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2010-12-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-11-30 | 205 | 205 | 204 | 204 | 4,000 | 204 |
| 2010-11-29 | 205 | 205 | 205 | 205 | 19,000 | 205 |
| 2010-11-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-11-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-11-22 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2010-11-19 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2010-11-11 | 200 | 205 | 200 | 205 | 8,000 | 205 |
| 2010-11-10 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-11-09 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2010-11-08 | 182 | 184 | 182 | 184 | 6,000 | 184 |
| 2010-11-05 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-10-29 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2010-10-28 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2010-10-20 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-10-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-10-07 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2010-10-06 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2010-10-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-09-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-09-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-09-27 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2010-09-21 | 200 | 200 | 198 | 198 | 3,000 | 198 |
| 2010-09-17 | 204 | 205 | 198 | 198 | 3,000 | 198 |
| 2010-09-16 | 205 | 205 | 202 | 202 | 5,000 | 202 |
| 2010-09-14 | 198 | 205 | 198 | 205 | 5,000 | 205 |
| 2010-09-13 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2010-09-06 | 192 | 197 | 192 | 197 | 4,000 | 197 |
| 2010-09-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-08-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-08-24 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2010-08-19 | 208 | 208 | 204 | 205 | 6,000 | 205 |
| 2010-08-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-08-17 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-08-13 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2010-08-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-08-09 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-07-28 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2010-07-27 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-07-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-07-20 | 210 | 210 | 207 | 207 | 4,000 | 207 |
| 2010-07-15 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-07-14 | 217 | 218 | 217 | 218 | 8,000 | 218 |
| 2010-07-12 | 218 | 218 | 210 | 210 | 4,000 | 210 |
| 2010-07-09 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-07-08 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2010-07-02 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2010-07-01 | 208 | 215 | 208 | 213 | 4,000 | 213 |
| 2010-06-28 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2010-06-25 | 218 | 218 | 216 | 216 | 4,000 | 216 |
| 2010-06-23 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2010-06-21 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-06-18 | 230 | 230 | 220 | 220 | 11,000 | 220 |
| 2010-06-17 | 223 | 230 | 223 | 230 | 3,000 | 230 |
| 2010-06-16 | 226 | 226 | 225 | 225 | 6,000 | 225 |
| 2010-06-14 | 211 | 218 | 211 | 218 | 6,000 | 218 |
| 2010-06-09 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2010-06-07 | 210 | 210 | 209 | 209 | 5,000 | 209 |
| 2010-06-04 | 217 | 217 | 212 | 212 | 5,000 | 212 |
| 2010-06-03 | 218 | 219 | 215 | 215 | 3,000 | 215 |
| 2010-05-31 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2010-05-26 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2010-05-25 | 210 | 210 | 202 | 205 | 13,000 | 205 |
| 2010-05-24 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2010-05-21 | 210 | 210 | 206 | 206 | 9,000 | 206 |
| 2010-05-20 | 220 | 220 | 220 | 220 | 17,000 | 220 |
| 2010-05-19 | 227 | 227 | 215 | 215 | 14,000 | 215 |
| 2010-05-18 | 240 | 247 | 231 | 231 | 23,000 | 231 |
| 2010-05-17 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2010-05-14 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-04-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-04-28 | 213 | 220 | 213 | 220 | 5,000 | 220 |
| 2010-04-26 | 210 | 218 | 210 | 218 | 2,000 | 218 |
| 2010-04-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-04-16 | 213 | 215 | 213 | 215 | 2,000 | 215 |
| 2010-04-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-04-14 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2010-04-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-04-12 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2010-04-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-04-08 | 230 | 234 | 230 | 234 | 3,000 | 234 |
| 2010-04-07 | 230 | 230 | 228 | 228 | 5,000 | 228 |
| 2010-04-05 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2010-04-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-04-01 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2010-03-31 | 205 | 210 | 205 | 210 | 4,000 | 210 |
| 2010-03-30 | 199 | 204 | 199 | 204 | 5,000 | 204 |
| 2010-03-29 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 2010-03-25 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2010-03-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-03-23 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2010-03-19 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-03-17 | 184 | 189 | 184 | 189 | 6,000 | 189 |
| 2010-03-12 | 185 | 185 | 178 | 178 | 5,000 | 178 |
| 2010-03-08 | 180 | 180 | 178 | 178 | 3,000 | 178 |
| 2010-03-05 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2010-02-25 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2010-02-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-02-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-02-15 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-02-08 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-02-03 | 180 | 180 | 175 | 175 | 3,000 | 175 |
| 2010-02-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-01-28 | 188 | 188 | 185 | 185 | 3,000 | 185 |
| 2010-01-26 | 186 | 186 | 183 | 183 | 2,000 | 183 |
| 2010-01-22 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-01-20 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-01-18 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 2010-01-15 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2010-01-14 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2010-01-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
分割・併合履歴 ： なし
