7567 (株)栄電子 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 224 | 227 | 223 | 226 | 14,000 | 226 |
| 2014-12-29 | 225 | 226 | 222 | 224 | 11,000 | 224 |
| 2014-12-26 | 221 | 224 | 221 | 224 | 5,000 | 224 |
| 2014-12-25 | 222 | 222 | 221 | 221 | 16,000 | 221 |
| 2014-12-24 | 223 | 223 | 222 | 222 | 10,000 | 222 |
| 2014-12-22 | 224 | 225 | 222 | 224 | 23,000 | 224 |
| 2014-12-19 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2014-12-18 | 222 | 225 | 222 | 225 | 4,000 | 225 |
| 2014-12-17 | 218 | 219 | 218 | 219 | 6,000 | 219 |
| 2014-12-16 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2014-12-15 | 222 | 224 | 221 | 222 | 20,000 | 222 |
| 2014-12-12 | 221 | 224 | 220 | 224 | 22,000 | 224 |
| 2014-12-11 | 220 | 220 | 218 | 220 | 33,000 | 220 |
| 2014-12-10 | 221 | 221 | 220 | 220 | 13,000 | 220 |
| 2014-12-09 | 229 | 229 | 224 | 224 | 7,000 | 224 |
| 2014-12-08 | 228 | 231 | 228 | 229 | 8,000 | 229 |
| 2014-12-05 | 229 | 229 | 225 | 229 | 11,000 | 229 |
| 2014-12-04 | 228 | 229 | 228 | 229 | 17,000 | 229 |
| 2014-12-03 | 224 | 225 | 223 | 225 | 9,000 | 225 |
| 2014-12-02 | 223 | 224 | 223 | 224 | 4,000 | 224 |
| 2014-12-01 | 223 | 225 | 223 | 225 | 6,000 | 225 |
| 2014-11-27 | 222 | 225 | 222 | 225 | 12,000 | 225 |
| 2014-11-26 | 222 | 222 | 220 | 222 | 13,000 | 222 |
| 2014-11-25 | 222 | 225 | 222 | 225 | 7,000 | 225 |
| 2014-11-21 | 221 | 225 | 221 | 221 | 9,000 | 221 |
| 2014-11-20 | 225 | 225 | 220 | 220 | 7,000 | 220 |
| 2014-11-19 | 222 | 225 | 222 | 225 | 6,000 | 225 |
| 2014-11-18 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2014-11-17 | 228 | 228 | 220 | 220 | 10,000 | 220 |
| 2014-11-14 | 221 | 225 | 221 | 225 | 7,000 | 225 |
| 2014-11-13 | 218 | 220 | 217 | 220 | 9,000 | 220 |
| 2014-11-12 | 233 | 238 | 212 | 224 | 72,000 | 224 |
| 2014-11-11 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2014-11-10 | 231 | 231 | 228 | 230 | 9,000 | 230 |
| 2014-11-07 | 234 | 234 | 230 | 231 | 13,000 | 231 |
| 2014-11-06 | 235 | 235 | 227 | 227 | 11,000 | 227 |
| 2014-11-05 | 226 | 227 | 222 | 227 | 21,000 | 227 |
| 2014-11-04 | 228 | 233 | 228 | 233 | 9,000 | 233 |
| 2014-10-31 | 222 | 230 | 221 | 221 | 11,000 | 221 |
| 2014-10-30 | 226 | 227 | 220 | 227 | 15,000 | 227 |
| 2014-10-29 | 223 | 229 | 223 | 229 | 18,000 | 229 |
| 2014-10-28 | 225 | 225 | 222 | 224 | 8,000 | 224 |
| 2014-10-27 | 224 | 233 | 224 | 230 | 10,000 | 230 |
| 2014-10-24 | 232 | 235 | 225 | 225 | 24,000 | 225 |
| 2014-10-23 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2014-10-22 | 217 | 222 | 217 | 218 | 14,000 | 218 |
| 2014-10-21 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2014-10-20 | 217 | 224 | 217 | 224 | 2,000 | 224 |
| 2014-10-17 | 215 | 219 | 213 | 217 | 8,000 | 217 |
| 2014-10-16 | 211 | 220 | 211 | 220 | 8,000 | 220 |
| 2014-10-15 | 220 | 220 | 213 | 218 | 10,000 | 218 |
| 2014-10-14 | 217 | 219 | 212 | 215 | 34,000 | 215 |
| 2014-10-10 | 234 | 234 | 224 | 225 | 27,000 | 225 |
| 2014-10-09 | 243 | 243 | 239 | 239 | 9,000 | 239 |
| 2014-10-08 | 235 | 245 | 230 | 245 | 28,000 | 245 |
| 2014-10-07 | 240 | 241 | 240 | 241 | 8,000 | 241 |
| 2014-10-06 | 236 | 243 | 236 | 240 | 14,000 | 240 |
| 2014-10-03 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2014-10-02 | 230 | 231 | 230 | 231 | 25,000 | 231 |
| 2014-10-01 | 245 | 246 | 235 | 235 | 43,000 | 235 |
| 2014-09-30 | 243 | 245 | 242 | 245 | 24,000 | 245 |
| 2014-09-29 | 255 | 258 | 245 | 247 | 33,000 | 247 |
| 2014-09-26 | 251 | 258 | 248 | 250 | 112,000 | 250 |
| 2014-09-25 | 239 | 279 | 239 | 264 | 396,000 | 264 |
| 2014-09-24 | 239 | 239 | 232 | 234 | 45,000 | 234 |
| 2014-09-22 | 230 | 240 | 230 | 240 | 56,000 | 240 |
| 2014-09-19 | 227 | 229 | 223 | 227 | 15,000 | 227 |
| 2014-09-18 | 230 | 230 | 223 | 227 | 22,000 | 227 |
| 2014-09-17 | 235 | 235 | 226 | 228 | 11,000 | 228 |
| 2014-09-16 | 228 | 241 | 228 | 231 | 61,000 | 231 |
| 2014-09-12 | 222 | 224 | 220 | 224 | 40,000 | 224 |
| 2014-09-11 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2014-09-10 | 224 | 226 | 220 | 221 | 10,000 | 221 |
| 2014-09-09 | 221 | 227 | 220 | 227 | 13,000 | 227 |
| 2014-09-08 | 221 | 227 | 221 | 221 | 6,000 | 221 |
| 2014-09-05 | 224 | 224 | 216 | 217 | 17,000 | 217 |
| 2014-09-04 | 221 | 232 | 220 | 224 | 45,000 | 224 |
| 2014-09-03 | 240 | 242 | 229 | 229 | 55,000 | 229 |
| 2014-09-02 | 218 | 242 | 218 | 242 | 88,000 | 242 |
| 2014-09-01 | 219 | 223 | 218 | 218 | 11,000 | 218 |
| 2014-08-28 | 214 | 216 | 214 | 216 | 4,000 | 216 |
| 2014-08-27 | 219 | 219 | 214 | 218 | 11,000 | 218 |
| 2014-08-26 | 214 | 218 | 214 | 218 | 7,000 | 218 |
| 2014-08-25 | 215 | 216 | 215 | 215 | 3,000 | 215 |
| 2014-08-22 | 219 | 219 | 215 | 217 | 5,000 | 217 |
| 2014-08-21 | 220 | 220 | 218 | 219 | 8,000 | 219 |
| 2014-08-20 | 217 | 223 | 217 | 220 | 8,000 | 220 |
| 2014-08-19 | 219 | 221 | 212 | 218 | 18,000 | 218 |
| 2014-08-18 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2014-08-15 | 208 | 213 | 208 | 213 | 9,000 | 213 |
| 2014-08-14 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2014-08-12 | 212 | 215 | 212 | 215 | 4,000 | 215 |
| 2014-08-11 | 218 | 218 | 208 | 212 | 10,000 | 212 |
| 2014-08-08 | 204 | 208 | 200 | 208 | 8,000 | 208 |
| 2014-08-07 | 203 | 206 | 201 | 206 | 19,000 | 206 |
| 2014-08-06 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2014-08-05 | 215 | 215 | 214 | 214 | 8,000 | 214 |
| 2014-08-04 | 208 | 213 | 208 | 213 | 8,000 | 213 |
| 2014-08-01 | 209 | 209 | 204 | 208 | 25,000 | 208 |
| 2014-07-31 | 222 | 222 | 214 | 215 | 3,000 | 215 |
| 2014-07-30 | 222 | 222 | 221 | 221 | 3,000 | 221 |
| 2014-07-29 | 222 | 222 | 215 | 215 | 7,000 | 215 |
| 2014-07-28 | 225 | 225 | 221 | 221 | 10,000 | 221 |
| 2014-07-25 | 223 | 225 | 223 | 223 | 7,000 | 223 |
| 2014-07-24 | 225 | 227 | 224 | 224 | 23,000 | 224 |
| 2014-07-23 | 226 | 226 | 222 | 225 | 20,000 | 225 |
| 2014-07-22 | 214 | 231 | 213 | 222 | 50,000 | 222 |
| 2014-07-18 | 214 | 214 | 207 | 208 | 26,000 | 208 |
| 2014-07-17 | 220 | 220 | 214 | 214 | 12,000 | 214 |
| 2014-07-16 | 213 | 223 | 210 | 218 | 40,000 | 218 |
| 2014-07-15 | 207 | 211 | 207 | 209 | 11,000 | 209 |
| 2014-07-14 | 209 | 209 | 203 | 205 | 32,000 | 205 |
| 2014-07-11 | 210 | 210 | 204 | 207 | 16,000 | 207 |
| 2014-07-10 | 215 | 217 | 211 | 211 | 29,000 | 211 |
| 2014-07-09 | 226 | 226 | 219 | 221 | 10,000 | 221 |
| 2014-07-08 | 224 | 226 | 223 | 223 | 23,000 | 223 |
| 2014-07-07 | 222 | 222 | 220 | 222 | 14,000 | 222 |
| 2014-07-04 | 218 | 222 | 218 | 222 | 13,000 | 222 |
| 2014-07-03 | 220 | 220 | 218 | 220 | 7,000 | 220 |
| 2014-07-02 | 225 | 225 | 220 | 220 | 32,000 | 220 |
| 2014-07-01 | 225 | 225 | 218 | 225 | 15,000 | 225 |
| 2014-06-30 | 219 | 226 | 219 | 223 | 18,000 | 223 |
| 2014-06-27 | 223 | 223 | 214 | 215 | 22,000 | 215 |
| 2014-06-26 | 218 | 230 | 218 | 225 | 65,000 | 225 |
| 2014-06-25 | 214 | 214 | 210 | 213 | 8,000 | 213 |
| 2014-06-24 | 210 | 217 | 210 | 215 | 18,000 | 215 |
| 2014-06-23 | 212 | 215 | 208 | 211 | 21,000 | 211 |
| 2014-06-20 | 228 | 228 | 212 | 215 | 63,000 | 215 |
| 2014-06-19 | 234 | 234 | 226 | 228 | 131,000 | 228 |
| 2014-06-18 | 212 | 245 | 212 | 226 | 223,000 | 226 |
| 2014-06-17 | 210 | 212 | 204 | 206 | 130,000 | 206 |
| 2014-06-16 | 240 | 269 | 217 | 218 | 480,000 | 218 |
| 2014-06-13 | 186 | 232 | 186 | 232 | 89,000 | 232 |
| 2014-06-12 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2014-06-10 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2014-06-09 | 187 | 187 | 182 | 184 | 5,000 | 184 |
| 2014-06-05 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2014-06-04 | 184 | 189 | 184 | 185 | 7,000 | 185 |
| 2014-06-03 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2014-06-02 | 179 | 180 | 179 | 180 | 6,000 | 180 |
| 2014-05-30 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2014-05-29 | 174 | 179 | 174 | 179 | 2,000 | 179 |
| 2014-05-27 | 178 | 178 | 176 | 176 | 2,000 | 176 |
| 2014-05-26 | 173 | 176 | 173 | 176 | 2,000 | 176 |
| 2014-05-23 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2014-05-22 | 167 | 170 | 166 | 170 | 9,000 | 170 |
| 2014-05-21 | 165 | 170 | 165 | 170 | 7,000 | 170 |
| 2014-05-20 | 166 | 170 | 166 | 170 | 3,000 | 170 |
| 2014-05-19 | 171 | 173 | 164 | 169 | 20,000 | 169 |
| 2014-05-16 | 168 | 179 | 168 | 179 | 18,000 | 179 |
| 2014-05-15 | 172 | 172 | 172 | 172 | 7,000 | 172 |
| 2014-05-12 | 172 | 176 | 170 | 171 | 12,000 | 171 |
| 2014-05-09 | 174 | 177 | 174 | 177 | 2,000 | 177 |
| 2014-05-08 | 176 | 179 | 174 | 179 | 14,000 | 179 |
| 2014-05-02 | 175 | 181 | 175 | 181 | 11,000 | 181 |
| 2014-05-01 | 176 | 191 | 176 | 180 | 10,000 | 180 |
| 2014-04-25 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2014-04-24 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 2014-04-23 | 171 | 174 | 171 | 174 | 5,000 | 174 |
| 2014-04-22 | 173 | 174 | 172 | 172 | 4,000 | 172 |
| 2014-04-18 | 171 | 171 | 169 | 169 | 2,000 | 169 |
| 2014-04-17 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2014-04-16 | 168 | 170 | 168 | 169 | 18,000 | 169 |
| 2014-04-15 | 169 | 172 | 169 | 172 | 2,000 | 172 |
| 2014-04-14 | 165 | 169 | 165 | 169 | 6,000 | 169 |
| 2014-04-11 | 174 | 174 | 165 | 165 | 48,000 | 165 |
| 2014-04-10 | 181 | 181 | 176 | 176 | 8,000 | 176 |
| 2014-04-09 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2014-04-08 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2014-04-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2014-04-03 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2014-04-02 | 194 | 194 | 189 | 189 | 7,000 | 189 |
| 2014-04-01 | 181 | 182 | 180 | 180 | 8,000 | 180 |
| 2014-03-31 | 174 | 180 | 174 | 180 | 29,000 | 180 |
| 2014-03-28 | 174 | 176 | 174 | 174 | 4,000 | 174 |
| 2014-03-26 | 172 | 174 | 171 | 171 | 4,000 | 171 |
| 2014-03-25 | 168 | 171 | 168 | 171 | 21,000 | 171 |
| 2014-03-24 | 170 | 170 | 165 | 165 | 14,000 | 165 |
| 2014-03-20 | 176 | 176 | 167 | 170 | 37,000 | 170 |
| 2014-03-19 | 181 | 181 | 175 | 179 | 7,000 | 179 |
| 2014-03-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2014-03-17 | 184 | 185 | 180 | 180 | 9,000 | 180 |
| 2014-03-14 | 186 | 186 | 180 | 180 | 28,000 | 180 |
| 2014-03-13 | 188 | 189 | 186 | 189 | 5,000 | 189 |
| 2014-03-12 | 188 | 191 | 186 | 190 | 107,000 | 190 |
| 2014-03-11 | 202 | 202 | 198 | 198 | 7,000 | 198 |
| 2014-03-10 | 202 | 205 | 202 | 202 | 9,000 | 202 |
| 2014-03-07 | 210 | 212 | 201 | 201 | 24,000 | 201 |
| 2014-03-06 | 208 | 208 | 202 | 205 | 8,000 | 205 |
| 2014-03-05 | 207 | 207 | 203 | 203 | 2,000 | 203 |
| 2014-03-04 | 199 | 200 | 199 | 200 | 6,000 | 200 |
| 2014-03-03 | 201 | 201 | 194 | 200 | 26,000 | 200 |
| 2014-02-28 | 206 | 214 | 206 | 206 | 24,000 | 206 |
| 2014-02-27 | 203 | 204 | 203 | 204 | 4,000 | 204 |
| 2014-02-26 | 215 | 215 | 202 | 207 | 32,000 | 207 |
| 2014-02-25 | 222 | 222 | 217 | 218 | 66,000 | 218 |
| 2014-02-24 | 215 | 215 | 208 | 211 | 56,000 | 211 |
| 2014-02-21 | 217 | 225 | 215 | 220 | 106,000 | 220 |
| 2014-02-20 | 257 | 262 | 221 | 224 | 459,000 | 224 |
| 2014-02-19 | 212 | 249 | 212 | 249 | 119,000 | 249 |
| 2014-02-18 | 204 | 214 | 199 | 199 | 88,000 | 199 |
| 2014-02-17 | 203 | 204 | 199 | 199 | 32,000 | 199 |
| 2014-02-14 | 203 | 203 | 195 | 197 | 20,000 | 197 |
| 2014-02-13 | 205 | 205 | 202 | 203 | 47,000 | 203 |
| 2014-02-12 | 226 | 226 | 210 | 211 | 19,000 | 211 |
| 2014-02-10 | 215 | 220 | 215 | 218 | 15,000 | 218 |
| 2014-02-07 | 223 | 228 | 215 | 215 | 37,000 | 215 |
| 2014-02-06 | 205 | 211 | 200 | 211 | 11,000 | 211 |
| 2014-02-05 | 198 | 204 | 192 | 199 | 28,000 | 199 |
| 2014-02-04 | 201 | 207 | 199 | 202 | 50,000 | 202 |
| 2014-02-03 | 238 | 238 | 220 | 221 | 51,000 | 221 |
| 2014-01-31 | 245 | 246 | 237 | 238 | 47,000 | 238 |
| 2014-01-30 | 246 | 253 | 240 | 253 | 21,000 | 253 |
| 2014-01-29 | 250 | 257 | 250 | 250 | 17,000 | 250 |
| 2014-01-28 | 255 | 255 | 246 | 247 | 27,000 | 247 |
| 2014-01-27 | 261 | 261 | 247 | 256 | 55,000 | 256 |
| 2014-01-24 | 269 | 269 | 261 | 268 | 46,000 | 268 |
| 2014-01-23 | 285 | 285 | 273 | 274 | 59,000 | 274 |
| 2014-01-22 | 282 | 285 | 280 | 280 | 82,000 | 280 |
| 2014-01-21 | 295 | 299 | 280 | 284 | 112,000 | 284 |
| 2014-01-20 | 287 | 306 | 280 | 284 | 215,000 | 284 |
| 2014-01-17 | 308 | 319 | 283 | 288 | 197,000 | 288 |
| 2014-01-16 | 336 | 357 | 306 | 307 | 354,000 | 307 |
| 2014-01-15 | 452 | 462 | 331 | 331 | 1,904,000 | 331 |
| 2014-01-14 | 309 | 382 | 309 | 382 | 1,419,000 | 382 |
| 2014-01-10 | 302 | 302 | 302 | 302 | 173,000 | 302 |
| 2014-01-09 | 172 | 222 | 172 | 222 | 342,000 | 222 |
| 2014-01-08 | 170 | 172 | 170 | 172 | 9,000 | 172 |
| 2014-01-07 | 165 | 174 | 165 | 167 | 16,000 | 167 |
| 2014-01-06 | 167 | 170 | 165 | 170 | 38,000 | 170 |
分割・併合履歴 ： なし
