7567 (株)栄電子 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2015-12-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2015-12-25 | 199 | 199 | 195 | 198 | 9,000 | 198 |
| 2015-12-24 | 200 | 202 | 198 | 199 | 21,000 | 199 |
| 2015-12-22 | 203 | 205 | 202 | 202 | 8,000 | 202 |
| 2015-12-21 | 208 | 208 | 201 | 202 | 4,000 | 202 |
| 2015-12-18 | 205 | 208 | 200 | 200 | 8,000 | 200 |
| 2015-12-17 | 209 | 209 | 200 | 205 | 19,000 | 205 |
| 2015-12-16 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2015-12-15 | 214 | 214 | 207 | 208 | 5,000 | 208 |
| 2015-12-14 | 207 | 207 | 207 | 207 | 9,000 | 207 |
| 2015-12-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2015-12-10 | 216 | 216 | 212 | 212 | 4,000 | 212 |
| 2015-12-08 | 208 | 217 | 208 | 217 | 3,000 | 217 |
| 2015-12-07 | 206 | 208 | 206 | 208 | 2,000 | 208 |
| 2015-12-04 | 210 | 210 | 206 | 206 | 13,000 | 206 |
| 2015-12-02 | 213 | 213 | 213 | 213 | 8,000 | 213 |
| 2015-12-01 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2015-11-30 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2015-11-26 | 215 | 215 | 213 | 213 | 4,000 | 213 |
| 2015-11-25 | 211 | 213 | 211 | 213 | 5,000 | 213 |
| 2015-11-24 | 211 | 211 | 211 | 211 | 30,000 | 211 |
| 2015-11-20 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2015-11-19 | 211 | 215 | 211 | 213 | 3,000 | 213 |
| 2015-11-18 | 211 | 211 | 210 | 210 | 7,000 | 210 |
| 2015-11-17 | 213 | 213 | 211 | 211 | 4,000 | 211 |
| 2015-11-16 | 211 | 212 | 210 | 212 | 7,000 | 212 |
| 2015-11-13 | 210 | 215 | 210 | 215 | 12,000 | 215 |
| 2015-11-12 | 216 | 216 | 210 | 210 | 4,000 | 210 |
| 2015-11-11 | 215 | 216 | 215 | 216 | 2,000 | 216 |
| 2015-11-10 | 209 | 216 | 209 | 212 | 7,000 | 212 |
| 2015-11-09 | 213 | 213 | 203 | 205 | 9,000 | 205 |
| 2015-11-04 | 224 | 225 | 224 | 225 | 12,000 | 225 |
| 2015-11-02 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2015-10-30 | 214 | 222 | 214 | 221 | 4,000 | 221 |
| 2015-10-29 | 220 | 222 | 220 | 222 | 3,000 | 222 |
| 2015-10-28 | 223 | 224 | 215 | 223 | 10,000 | 223 |
| 2015-10-26 | 215 | 215 | 214 | 214 | 3,000 | 214 |
| 2015-10-23 | 218 | 218 | 217 | 217 | 5,000 | 217 |
| 2015-10-22 | 212 | 212 | 211 | 211 | 14,000 | 211 |
| 2015-10-21 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2015-10-20 | 218 | 225 | 207 | 208 | 11,000 | 208 |
| 2015-10-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2015-10-15 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2015-10-14 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2015-10-13 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2015-10-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2015-10-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2015-10-06 | 199 | 199 | 196 | 196 | 10,000 | 196 |
| 2015-10-05 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2015-10-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2015-09-30 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2015-09-24 | 200 | 200 | 194 | 194 | 3,000 | 194 |
| 2015-09-18 | 200 | 200 | 197 | 197 | 8,000 | 197 |
| 2015-09-17 | 200 | 200 | 198 | 198 | 2,000 | 198 |
| 2015-09-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2015-09-15 | 200 | 200 | 195 | 196 | 7,000 | 196 |
| 2015-09-14 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2015-09-11 | 194 | 195 | 194 | 195 | 4,000 | 195 |
| 2015-09-10 | 205 | 205 | 187 | 191 | 26,000 | 191 |
| 2015-09-07 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2015-09-04 | 201 | 204 | 201 | 204 | 3,000 | 204 |
| 2015-09-02 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2015-09-01 | 213 | 220 | 213 | 220 | 4,000 | 220 |
| 2015-08-31 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2015-08-28 | 211 | 218 | 211 | 213 | 7,000 | 213 |
| 2015-08-27 | 196 | 211 | 196 | 211 | 8,000 | 211 |
| 2015-08-26 | 203 | 204 | 202 | 204 | 22,000 | 204 |
| 2015-08-25 | 168 | 200 | 168 | 190 | 41,000 | 190 |
| 2015-08-24 | 220 | 224 | 192 | 193 | 50,000 | 193 |
| 2015-08-21 | 233 | 233 | 229 | 229 | 14,000 | 229 |
| 2015-08-20 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2015-08-19 | 235 | 236 | 234 | 234 | 6,000 | 234 |
| 2015-08-18 | 235 | 235 | 234 | 234 | 4,000 | 234 |
| 2015-08-17 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2015-08-13 | 240 | 244 | 231 | 240 | 12,000 | 240 |
| 2015-08-12 | 243 | 244 | 240 | 240 | 14,000 | 240 |
| 2015-08-11 | 255 | 255 | 244 | 244 | 11,000 | 244 |
| 2015-08-10 | 251 | 251 | 250 | 251 | 5,000 | 251 |
| 2015-08-07 | 256 | 256 | 252 | 255 | 3,000 | 255 |
| 2015-08-06 | 254 | 255 | 253 | 255 | 5,000 | 255 |
| 2015-08-05 | 255 | 255 | 254 | 254 | 6,000 | 254 |
| 2015-08-03 | 249 | 254 | 249 | 254 | 6,000 | 254 |
| 2015-07-31 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2015-07-30 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2015-07-29 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2015-07-28 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2015-07-27 | 257 | 257 | 255 | 255 | 5,000 | 255 |
| 2015-07-24 | 245 | 257 | 245 | 257 | 18,000 | 257 |
| 2015-07-23 | 254 | 254 | 245 | 245 | 5,000 | 245 |
| 2015-07-22 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2015-07-21 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2015-07-17 | 252 | 257 | 252 | 257 | 7,000 | 257 |
| 2015-07-16 | 255 | 257 | 254 | 257 | 9,000 | 257 |
| 2015-07-15 | 256 | 258 | 250 | 250 | 9,000 | 250 |
| 2015-07-14 | 250 | 254 | 249 | 253 | 9,000 | 253 |
| 2015-07-13 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2015-07-10 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2015-07-09 | 243 | 245 | 242 | 243 | 11,000 | 243 |
| 2015-07-08 | 252 | 255 | 246 | 250 | 11,000 | 250 |
| 2015-07-07 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 2015-07-06 | 253 | 253 | 248 | 248 | 7,000 | 248 |
| 2015-07-03 | 251 | 253 | 251 | 253 | 2,000 | 253 |
| 2015-07-02 | 252 | 254 | 252 | 253 | 7,000 | 253 |
| 2015-07-01 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2015-06-30 | 248 | 253 | 247 | 250 | 8,000 | 250 |
| 2015-06-29 | 250 | 251 | 248 | 248 | 22,000 | 248 |
| 2015-06-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-06-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2015-06-24 | 260 | 265 | 257 | 265 | 15,000 | 265 |
| 2015-06-23 | 257 | 260 | 257 | 260 | 3,000 | 260 |
| 2015-06-22 | 257 | 260 | 252 | 260 | 8,000 | 260 |
| 2015-06-19 | 258 | 260 | 255 | 260 | 21,000 | 260 |
| 2015-06-18 | 266 | 266 | 247 | 252 | 23,000 | 252 |
| 2015-06-17 | 269 | 269 | 267 | 267 | 4,000 | 267 |
| 2015-06-16 | 270 | 270 | 267 | 269 | 6,000 | 269 |
| 2015-06-15 | 270 | 270 | 267 | 270 | 9,000 | 270 |
| 2015-06-12 | 267 | 270 | 267 | 270 | 5,000 | 270 |
| 2015-06-10 | 263 | 275 | 263 | 267 | 23,000 | 267 |
| 2015-06-09 | 270 | 270 | 267 | 267 | 8,000 | 267 |
| 2015-06-08 | 275 | 275 | 271 | 271 | 10,000 | 271 |
| 2015-06-05 | 279 | 280 | 275 | 277 | 11,000 | 277 |
| 2015-06-04 | 281 | 284 | 277 | 278 | 77,000 | 278 |
| 2015-06-03 | 283 | 284 | 270 | 274 | 81,000 | 274 |
| 2015-06-02 | 273 | 275 | 264 | 267 | 56,000 | 267 |
| 2015-06-01 | 264 | 270 | 264 | 264 | 10,000 | 264 |
| 2015-05-29 | 270 | 270 | 264 | 264 | 3,000 | 264 |
| 2015-05-28 | 267 | 272 | 262 | 272 | 29,000 | 272 |
| 2015-05-27 | 267 | 267 | 263 | 266 | 13,000 | 266 |
| 2015-05-26 | 262 | 268 | 262 | 265 | 17,000 | 265 |
| 2015-05-25 | 254 | 258 | 254 | 254 | 10,000 | 254 |
| 2015-05-22 | 260 | 260 | 252 | 254 | 10,000 | 254 |
| 2015-05-21 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2015-05-20 | 263 | 263 | 261 | 261 | 6,000 | 261 |
| 2015-05-19 | 265 | 267 | 262 | 267 | 8,000 | 267 |
| 2015-05-18 | 279 | 279 | 264 | 266 | 31,000 | 266 |
| 2015-05-15 | 257 | 271 | 257 | 260 | 72,000 | 260 |
| 2015-05-14 | 252 | 256 | 247 | 255 | 8,000 | 255 |
| 2015-05-13 | 257 | 257 | 249 | 256 | 6,000 | 256 |
| 2015-05-12 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2015-05-11 | 263 | 263 | 250 | 251 | 20,000 | 251 |
| 2015-05-08 | 245 | 298 | 245 | 260 | 127,000 | 260 |
| 2015-05-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2015-05-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2015-04-30 | 243 | 243 | 239 | 239 | 5,000 | 239 |
| 2015-04-28 | 245 | 248 | 245 | 248 | 2,000 | 248 |
| 2015-04-27 | 244 | 245 | 244 | 245 | 4,000 | 245 |
| 2015-04-24 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2015-04-23 | 243 | 243 | 240 | 243 | 13,000 | 243 |
| 2015-04-22 | 238 | 240 | 238 | 240 | 3,000 | 240 |
| 2015-04-21 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2015-04-20 | 235 | 241 | 235 | 241 | 2,000 | 241 |
| 2015-04-17 | 235 | 235 | 230 | 233 | 9,000 | 233 |
| 2015-04-16 | 235 | 236 | 233 | 236 | 10,000 | 236 |
| 2015-04-15 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2015-04-13 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2015-04-10 | 240 | 240 | 237 | 240 | 3,000 | 240 |
| 2015-04-09 | 243 | 243 | 240 | 240 | 4,000 | 240 |
| 2015-04-08 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2015-04-06 | 235 | 235 | 234 | 234 | 2,000 | 234 |
| 2015-04-02 | 237 | 237 | 230 | 231 | 5,000 | 231 |
| 2015-04-01 | 238 | 238 | 237 | 237 | 3,000 | 237 |
| 2015-03-31 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2015-03-30 | 240 | 243 | 240 | 243 | 9,000 | 243 |
| 2015-03-27 | 244 | 244 | 240 | 240 | 4,000 | 240 |
| 2015-03-26 | 250 | 250 | 242 | 242 | 13,000 | 242 |
| 2015-03-25 | 248 | 251 | 246 | 248 | 10,000 | 248 |
| 2015-03-24 | 247 | 249 | 244 | 248 | 13,000 | 248 |
| 2015-03-23 | 252 | 253 | 252 | 252 | 7,000 | 252 |
| 2015-03-20 | 250 | 252 | 249 | 251 | 10,000 | 251 |
| 2015-03-19 | 253 | 253 | 250 | 252 | 5,000 | 252 |
| 2015-03-18 | 252 | 252 | 251 | 252 | 15,000 | 252 |
| 2015-03-17 | 252 | 257 | 252 | 253 | 8,000 | 253 |
| 2015-03-16 | 252 | 252 | 249 | 252 | 6,000 | 252 |
| 2015-03-13 | 245 | 247 | 245 | 247 | 6,000 | 247 |
| 2015-03-12 | 240 | 246 | 239 | 245 | 6,000 | 245 |
| 2015-03-11 | 245 | 245 | 242 | 242 | 5,000 | 242 |
| 2015-03-10 | 249 | 250 | 242 | 242 | 19,000 | 242 |
| 2015-03-09 | 236 | 242 | 236 | 242 | 38,000 | 242 |
| 2015-03-06 | 245 | 246 | 241 | 241 | 9,000 | 241 |
| 2015-03-05 | 240 | 249 | 239 | 244 | 24,000 | 244 |
| 2015-03-04 | 242 | 242 | 233 | 240 | 25,000 | 240 |
| 2015-03-03 | 264 | 265 | 242 | 244 | 88,000 | 244 |
| 2015-03-02 | 260 | 276 | 245 | 248 | 101,000 | 248 |
| 2015-02-27 | 229 | 300 | 229 | 260 | 635,000 | 260 |
| 2015-02-26 | 228 | 230 | 226 | 226 | 8,000 | 226 |
| 2015-02-25 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2015-02-24 | 224 | 234 | 224 | 228 | 10,000 | 228 |
| 2015-02-23 | 225 | 225 | 225 | 225 | 27,000 | 225 |
| 2015-02-20 | 225 | 225 | 223 | 223 | 6,000 | 223 |
| 2015-02-19 | 225 | 227 | 225 | 225 | 5,000 | 225 |
| 2015-02-18 | 228 | 230 | 228 | 230 | 2,000 | 230 |
| 2015-02-17 | 226 | 226 | 224 | 224 | 5,000 | 224 |
| 2015-02-16 | 221 | 226 | 221 | 226 | 7,000 | 226 |
| 2015-02-13 | 223 | 223 | 220 | 221 | 8,000 | 221 |
| 2015-02-12 | 223 | 223 | 221 | 221 | 26,000 | 221 |
| 2015-02-10 | 240 | 240 | 221 | 223 | 26,000 | 223 |
| 2015-02-09 | 225 | 252 | 225 | 240 | 32,000 | 240 |
| 2015-02-06 | 227 | 230 | 222 | 222 | 8,000 | 222 |
| 2015-02-04 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2015-02-03 | 227 | 232 | 227 | 232 | 2,000 | 232 |
| 2015-02-02 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2015-01-30 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2015-01-29 | 223 | 223 | 222 | 223 | 6,000 | 223 |
| 2015-01-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2015-01-26 | 223 | 229 | 223 | 225 | 4,000 | 225 |
| 2015-01-23 | 229 | 230 | 223 | 230 | 18,000 | 230 |
| 2015-01-22 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2015-01-21 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2015-01-20 | 228 | 228 | 228 | 228 | 9,000 | 228 |
| 2015-01-19 | 230 | 231 | 227 | 227 | 14,000 | 227 |
| 2015-01-16 | 229 | 229 | 228 | 228 | 10,000 | 228 |
| 2015-01-15 | 229 | 229 | 229 | 229 | 11,000 | 229 |
| 2015-01-14 | 231 | 233 | 229 | 229 | 13,000 | 229 |
| 2015-01-13 | 226 | 227 | 226 | 227 | 15,000 | 227 |
| 2015-01-09 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2015-01-08 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2015-01-07 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2015-01-06 | 228 | 228 | 226 | 226 | 7,000 | 226 |
| 2015-01-05 | 228 | 228 | 227 | 228 | 7,000 | 228 |
分割・併合履歴 ： なし
