1. HOME >
  2. 株価時系列 >
  3. 7567 >
  4. 2011年

7567 (株)栄電子 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301491501491502,000150
2011-12-271491491491491,000149
2011-12-261461461461461,000146
2011-12-191561561551552,000155
2011-12-161601601581595,000159
2011-12-151601601601603,000160
2011-12-121591601591602,000160
2011-12-081591591591591,000159
2011-12-061671671571573,000157
2011-12-011651651651652,000165
2011-11-301591631501635,000163
2011-11-291491591491596,000159
2011-11-241471471471471,000147
2011-11-221511511481486,000148
2011-11-211521521521521,000152
2011-11-141621621581583,000158
2011-11-111641641641643,000164
2011-11-1017017016416418,000164
2011-11-091801821771823,000182
2011-11-081801801801802,000180
2011-11-071851851851851,000185
2011-10-281901901901902,000190
2011-10-271851901851902,000190
2011-10-261851851851851,000185
2011-10-201901901901902,000190
2011-10-181881901881903,000190
2011-09-261981981981981,000198
2011-09-091971991971993,000199
2011-09-071952051952053,000205
2011-08-311972001972002,000200
2011-08-301991991991991,000199
2011-08-291931931931931,000193
2011-08-052032032012014,000201
2011-08-022072072042042,000204
2011-07-262122122122122,000212
2011-07-252122122122121,000212
2011-07-202122122122121,000212
2011-07-152142142142141,000214
2011-07-132042042042041,000204
2011-07-122082082052052,000205
2011-07-112032072032072,000207
2011-07-082112112112111,000211
2011-07-072192192192191,000219
2011-07-042102192102197,000219
2011-06-302082082082081,000208
2011-06-292052072052072,000207
2011-06-232052052052052,000205
2011-06-222002002002001,000200
2011-06-202002002002003,000200
2011-06-172002001961983,000198
2011-06-132062062052052,000205
2011-06-102102102102103,000210
2011-06-032052052052052,000205
2011-06-022102102102101,000210
2011-05-312082102082108,000210
2011-05-302112112082095,000209
2011-05-272192192102109,000210
2011-05-2622022020421630,000216
2011-05-251911941911944,000194
2011-05-241861891861873,000187
2011-05-231861861861861,000186
2011-05-2018919018618712,000187
2011-05-181881881881881,000188
2011-05-171861861841844,000184
2011-05-161901901851909,000190
2011-05-131931931931931,000193
2011-05-121941941941943,000194
2011-04-271991991941942,000194
2011-04-221981991981993,000199
2011-04-211961961961961,000196
2011-04-121931931911912,000191
2011-04-051931931931931,000193
2011-03-282112112112111,000211
2011-03-252122122102102,000210
2011-03-242102102102101,000210
2011-03-232072102072103,000210
2011-03-2220521320520811,000208
2011-03-181851901851903,000190
2011-03-161601601601602,000160
2011-03-1519519515016018,000160
2011-03-1421521519219510,000195
2011-03-112222222222223,000222
2011-03-082212212212211,000221
2011-03-042242242212212,000221
2011-03-022202202202201,000220
2011-03-012202222202222,000222
2011-02-282202202202204,000220
2011-02-232252252252252,000225
2011-02-222202212202214,000221
2011-02-212202212152209,000220
2011-02-182202252202257,000225
2011-02-172202212202205,000220
2011-02-1621322021322014,000220
2011-02-152182182112116,000211
2011-02-1422522521022036,000220
2011-02-102482492482493,000249
2011-02-092472482472483,000248
2011-02-082412412412411,000241
2011-02-072322402322404,000240
2011-02-032402402322325,000232
2011-02-012452452452452,000245
2011-01-312452452452451,000245
2011-01-282482482482482,000248
2011-01-272402452402453,000245
2011-01-262342352342352,000235
2011-01-2523823822023340,000233
2011-01-212342382332385,000238
2011-01-202492502492503,000250
2011-01-192402522402528,000252
2011-01-142352352352351,000235
2011-01-132452462352357,000235
2011-01-1223124723124616,000246
2011-01-112312312312314,000231
2011-01-062352352352352,000235
2011-01-042242242192198,000219

分割・併合履歴 ： なし