7567 (株)栄電子 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 277 | 286 | 272 | 280 | 5,200 | 280 |
2018-12-27 | 270 | 295 | 270 | 276 | 22,200 | 276 |
2018-12-26 | 260 | 269 | 255 | 257 | 11,800 | 257 |
2018-12-25 | 261 | 261 | 232 | 255 | 94,500 | 255 |
2018-12-21 | 294 | 300 | 254 | 280 | 31,600 | 280 |
2018-12-20 | 307 | 309 | 296 | 300 | 65,600 | 300 |
2018-12-19 | 317 | 322 | 309 | 313 | 5,300 | 313 |
2018-12-18 | 335 | 335 | 309 | 316 | 15,400 | 316 |
2018-12-17 | 343 | 343 | 334 | 334 | 4,000 | 334 |
2018-12-14 | 350 | 355 | 349 | 353 | 5,300 | 353 |
2018-12-13 | 346 | 353 | 345 | 349 | 2,600 | 349 |
2018-12-12 | 350 | 355 | 350 | 351 | 2,300 | 351 |
2018-12-11 | 358 | 358 | 342 | 348 | 7,800 | 348 |
2018-12-10 | 363 | 363 | 348 | 352 | 13,400 | 352 |
2018-12-07 | 374 | 378 | 370 | 371 | 4,100 | 371 |
2018-12-06 | 387 | 387 | 376 | 377 | 7,000 | 377 |
2018-12-05 | 388 | 393 | 386 | 387 | 6,600 | 387 |
2018-12-04 | 393 | 395 | 388 | 388 | 5,600 | 388 |
2018-12-03 | 393 | 404 | 390 | 393 | 16,300 | 393 |
2018-11-30 | 387 | 390 | 383 | 385 | 14,200 | 385 |
2018-11-29 | 386 | 388 | 383 | 388 | 9,500 | 388 |
2018-11-28 | 376 | 387 | 376 | 385 | 5,600 | 385 |
2018-11-27 | 377 | 377 | 370 | 377 | 5,900 | 377 |
2018-11-26 | 370 | 380 | 369 | 371 | 7,400 | 371 |
2018-11-22 | 373 | 379 | 366 | 379 | 3,800 | 379 |
2018-11-21 | 380 | 380 | 366 | 371 | 7,500 | 371 |
2018-11-20 | 374 | 384 | 359 | 382 | 73,400 | 382 |
2018-11-19 | 370 | 380 | 366 | 374 | 9,200 | 374 |
2018-11-16 | 380 | 380 | 369 | 370 | 18,300 | 370 |
2018-11-15 | 386 | 386 | 380 | 380 | 23,400 | 380 |
2018-11-14 | 398 | 399 | 386 | 390 | 21,800 | 390 |
2018-11-13 | 394 | 403 | 394 | 402 | 15,900 | 402 |
2018-11-12 | 398 | 420 | 395 | 405 | 34,800 | 405 |
2018-11-09 | 460 | 483 | 409 | 430 | 39,100 | 430 |
2018-11-08 | 463 | 468 | 455 | 462 | 12,400 | 462 |
2018-11-07 | 449 | 469 | 449 | 463 | 10,800 | 463 |
2018-11-06 | 454 | 459 | 446 | 459 | 5,000 | 459 |
2018-11-05 | 456 | 461 | 452 | 454 | 5,100 | 454 |
2018-11-02 | 449 | 455 | 445 | 448 | 3,900 | 448 |
2018-11-01 | 451 | 453 | 445 | 448 | 3,600 | 448 |
2018-10-31 | 430 | 456 | 430 | 443 | 65,000 | 443 |
2018-10-30 | 410 | 426 | 405 | 426 | 10,700 | 426 |
2018-10-29 | 421 | 422 | 413 | 413 | 5,700 | 413 |
2018-10-26 | 438 | 438 | 412 | 412 | 10,600 | 412 |
2018-10-25 | 445 | 445 | 427 | 428 | 24,900 | 428 |
2018-10-24 | 469 | 472 | 462 | 462 | 3,200 | 462 |
2018-10-23 | 475 | 475 | 465 | 469 | 3,900 | 469 |
2018-10-22 | 482 | 483 | 467 | 483 | 4,300 | 483 |
2018-10-19 | 490 | 490 | 481 | 482 | 3,700 | 482 |
2018-10-18 | 490 | 498 | 490 | 490 | 5,900 | 490 |
2018-10-17 | 505 | 505 | 490 | 493 | 7,700 | 493 |
2018-10-16 | 471 | 502 | 471 | 497 | 8,300 | 497 |
2018-10-15 | 488 | 492 | 477 | 477 | 10,200 | 477 |
2018-10-12 | 482 | 503 | 482 | 496 | 10,700 | 496 |
2018-10-11 | 473 | 489 | 473 | 482 | 31,700 | 482 |
2018-10-10 | 507 | 514 | 503 | 507 | 9,000 | 507 |
2018-10-09 | 516 | 516 | 501 | 504 | 12,300 | 504 |
2018-10-05 | 524 | 524 | 517 | 518 | 5,700 | 518 |
2018-10-04 | 530 | 561 | 522 | 524 | 33,700 | 524 |
2018-10-03 | 530 | 533 | 523 | 532 | 4,400 | 532 |
2018-10-02 | 538 | 542 | 526 | 532 | 11,400 | 532 |
2018-10-01 | 529 | 541 | 529 | 538 | 7,500 | 538 |
2018-09-28 | 520 | 534 | 519 | 525 | 16,800 | 525 |
2018-09-27 | 533 | 536 | 511 | 525 | 23,200 | 525 |
2018-09-26 | 528 | 546 | 528 | 533 | 12,000 | 533 |
2018-09-25 | 517 | 525 | 516 | 523 | 4,800 | 523 |
2018-09-21 | 524 | 528 | 521 | 521 | 6,700 | 521 |
2018-09-20 | 528 | 529 | 515 | 518 | 4,600 | 518 |
2018-09-19 | 521 | 529 | 521 | 528 | 4,000 | 528 |
2018-09-18 | 520 | 528 | 518 | 519 | 5,500 | 519 |
2018-09-14 | 511 | 529 | 511 | 529 | 5,400 | 529 |
2018-09-13 | 511 | 519 | 509 | 511 | 3,000 | 511 |
2018-09-12 | 523 | 523 | 509 | 510 | 7,200 | 510 |
2018-09-11 | 530 | 530 | 520 | 522 | 4,800 | 522 |
2018-09-10 | 520 | 540 | 520 | 524 | 3,700 | 524 |
2018-09-07 | 522 | 529 | 515 | 521 | 8,700 | 521 |
2018-09-06 | 536 | 539 | 520 | 522 | 13,200 | 522 |
2018-09-05 | 538 | 541 | 538 | 539 | 7,900 | 539 |
2018-09-04 | 543 | 549 | 537 | 542 | 11,800 | 542 |
2018-09-03 | 564 | 566 | 541 | 545 | 7,800 | 545 |
2018-08-31 | 565 | 568 | 556 | 561 | 10,400 | 561 |
2018-08-30 | 567 | 584 | 567 | 569 | 16,300 | 569 |
2018-08-29 | 566 | 573 | 562 | 569 | 12,500 | 569 |
2018-08-28 | 575 | 575 | 565 | 566 | 8,700 | 566 |
2018-08-27 | 583 | 583 | 562 | 566 | 23,600 | 566 |
2018-08-24 | 585 | 585 | 563 | 573 | 17,100 | 573 |
2018-08-23 | 570 | 581 | 558 | 570 | 33,800 | 570 |
2018-08-22 | 517 | 580 | 516 | 558 | 61,300 | 558 |
2018-08-21 | 521 | 525 | 514 | 516 | 9,000 | 516 |
2018-08-20 | 528 | 530 | 520 | 523 | 7,400 | 523 |
2018-08-17 | 523 | 536 | 517 | 536 | 8,800 | 536 |
2018-08-16 | 531 | 531 | 507 | 513 | 21,900 | 513 |
2018-08-15 | 530 | 534 | 530 | 532 | 11,100 | 532 |
2018-08-14 | 536 | 558 | 536 | 536 | 14,200 | 536 |
2018-08-13 | 562 | 562 | 535 | 542 | 30,400 | 542 |
2018-08-10 | 580 | 605 | 564 | 572 | 54,900 | 572 |
2018-08-09 | 618 | 640 | 593 | 597 | 69,200 | 597 |
2018-08-08 | 613 | 621 | 607 | 615 | 27,700 | 615 |
2018-08-07 | 575 | 627 | 575 | 603 | 50,100 | 603 |
2018-08-06 | 590 | 592 | 578 | 582 | 12,000 | 582 |
2018-08-03 | 600 | 610 | 589 | 590 | 18,700 | 590 |
2018-08-02 | 609 | 615 | 591 | 594 | 19,800 | 594 |
2018-08-01 | 590 | 606 | 590 | 601 | 27,100 | 601 |
2018-07-31 | 591 | 591 | 580 | 584 | 28,600 | 584 |
2018-07-30 | 616 | 629 | 583 | 591 | 61,100 | 591 |
2018-07-27 | 644 | 652 | 616 | 623 | 70,300 | 623 |
2018-07-26 | 648 | 666 | 645 | 650 | 67,400 | 650 |
2018-07-25 | 638 | 679 | 635 | 655 | 196,900 | 655 |
2018-07-24 | 638 | 639 | 615 | 638 | 107,400 | 638 |
2018-07-23 | 599 | 655 | 591 | 631 | 414,500 | 631 |
2018-07-20 | 569 | 574 | 553 | 557 | 23,700 | 557 |
2018-07-19 | 576 | 580 | 566 | 566 | 15,000 | 566 |
2018-07-18 | 567 | 584 | 566 | 574 | 22,100 | 574 |
2018-07-17 | 607 | 617 | 577 | 577 | 54,700 | 577 |
2018-07-13 | 606 | 654 | 596 | 607 | 164,800 | 607 |
2018-07-12 | 545 | 607 | 535 | 598 | 147,400 | 598 |
2018-07-11 | 588 | 599 | 555 | 568 | 299,800 | 568 |
2018-07-10 | 618 | 618 | 618 | 618 | 156,200 | 618 |
2018-07-09 | 518 | 518 | 518 | 518 | 12,500 | 518 |
2018-07-06 | 431 | 440 | 425 | 438 | 24,300 | 438 |
2018-07-05 | 446 | 454 | 412 | 419 | 28,900 | 419 |
2018-07-04 | 471 | 473 | 454 | 454 | 20,500 | 454 |
2018-07-03 | 491 | 494 | 474 | 474 | 14,700 | 474 |
2018-07-02 | 500 | 505 | 487 | 488 | 15,400 | 488 |
2018-06-29 | 487 | 496 | 487 | 496 | 6,000 | 496 |
2018-06-28 | 505 | 506 | 491 | 491 | 24,400 | 491 |
2018-06-27 | 502 | 517 | 502 | 510 | 21,700 | 510 |
2018-06-26 | 501 | 510 | 500 | 508 | 12,400 | 508 |
2018-06-25 | 525 | 525 | 502 | 502 | 20,700 | 502 |
2018-06-22 | 530 | 535 | 523 | 523 | 14,700 | 523 |
2018-06-21 | 523 | 542 | 522 | 533 | 56,500 | 533 |
2018-06-20 | 561 | 561 | 520 | 532 | 58,600 | 532 |
2018-06-19 | 589 | 592 | 556 | 561 | 19,200 | 561 |
2018-06-18 | 584 | 594 | 582 | 589 | 10,300 | 589 |
2018-06-15 | 610 | 620 | 590 | 590 | 32,600 | 590 |
2018-06-14 | 617 | 659 | 612 | 615 | 63,500 | 615 |
2018-06-13 | 625 | 632 | 616 | 618 | 24,900 | 618 |
2018-06-12 | 644 | 656 | 621 | 622 | 24,100 | 622 |
2018-06-11 | 641 | 653 | 635 | 643 | 16,700 | 643 |
2018-06-08 | 650 | 659 | 641 | 643 | 17,600 | 643 |
2018-06-07 | 620 | 647 | 617 | 640 | 29,500 | 640 |
2018-06-06 | 637 | 637 | 614 | 616 | 31,700 | 616 |
2018-06-05 | 666 | 674 | 631 | 634 | 42,000 | 634 |
2018-06-04 | 685 | 685 | 660 | 660 | 33,700 | 660 |
2018-06-01 | 690 | 698 | 671 | 675 | 36,000 | 675 |
2018-05-31 | 678 | 729 | 678 | 694 | 48,600 | 694 |
2018-05-30 | 679 | 688 | 660 | 676 | 22,700 | 676 |
2018-05-29 | 703 | 703 | 682 | 682 | 23,400 | 682 |
2018-05-28 | 716 | 716 | 695 | 700 | 24,200 | 700 |
2018-05-25 | 705 | 720 | 692 | 720 | 47,300 | 720 |
2018-05-24 | 714 | 719 | 700 | 707 | 24,000 | 707 |
2018-05-23 | 725 | 725 | 695 | 714 | 61,200 | 714 |
2018-05-22 | 740 | 751 | 725 | 725 | 79,700 | 725 |
2018-05-21 | 729 | 735 | 716 | 735 | 77,400 | 735 |
2018-05-18 | 700 | 709 | 689 | 709 | 44,600 | 709 |
2018-05-17 | 715 | 719 | 685 | 703 | 108,300 | 703 |
2018-05-16 | 730 | 742 | 705 | 724 | 572,300 | 724 |
2018-05-15 | 636 | 647 | 633 | 642 | 18,900 | 642 |
2018-05-14 | 634 | 634 | 620 | 625 | 26,400 | 625 |
2018-05-11 | 688 | 688 | 639 | 644 | 86,600 | 644 |
2018-05-10 | 620 | 727 | 615 | 687 | 242,700 | 687 |
2018-05-09 | 613 | 627 | 609 | 627 | 16,400 | 627 |
2018-05-08 | 624 | 624 | 606 | 610 | 23,500 | 610 |
2018-05-07 | 610 | 624 | 604 | 622 | 21,000 | 622 |
2018-05-02 | 647 | 647 | 615 | 617 | 29,800 | 617 |
2018-05-01 | 627 | 659 | 620 | 629 | 92,600 | 629 |
2018-04-27 | 621 | 670 | 592 | 617 | 247,800 | 617 |
2018-04-26 | 580 | 670 | 580 | 670 | 504,600 | 670 |
2018-04-25 | 564 | 573 | 556 | 570 | 4,200 | 570 |
2018-04-24 | 580 | 580 | 565 | 573 | 11,900 | 573 |
2018-04-23 | 577 | 577 | 563 | 574 | 21,500 | 574 |
2018-04-20 | 593 | 593 | 569 | 579 | 75,500 | 579 |
2018-04-19 | 519 | 613 | 515 | 613 | 46,700 | 613 |
2018-04-18 | 513 | 519 | 498 | 513 | 16,300 | 513 |
2018-04-17 | 509 | 517 | 509 | 513 | 4,000 | 513 |
2018-04-16 | 505 | 518 | 502 | 516 | 17,500 | 516 |
2018-04-13 | 515 | 521 | 509 | 509 | 15,800 | 509 |
2018-04-12 | 508 | 526 | 505 | 512 | 20,300 | 512 |
2018-04-11 | 525 | 537 | 508 | 514 | 18,500 | 514 |
2018-04-10 | 531 | 538 | 519 | 531 | 17,400 | 531 |
2018-04-09 | 533 | 541 | 533 | 534 | 7,300 | 534 |
2018-04-06 | 553 | 558 | 541 | 544 | 11,300 | 544 |
2018-04-05 | 566 | 570 | 536 | 552 | 26,500 | 552 |
2018-04-04 | 568 | 569 | 560 | 566 | 6,100 | 566 |
2018-04-03 | 555 | 573 | 554 | 565 | 8,100 | 565 |
2018-03-30 | 566 | 580 | 560 | 563 | 4,500 | 563 |
2018-03-29 | 572 | 573 | 554 | 554 | 4,100 | 554 |
2018-03-28 | 562 | 575 | 562 | 575 | 1,600 | 575 |
2018-03-27 | 570 | 589 | 567 | 568 | 8,500 | 568 |
2018-03-26 | 555 | 580 | 550 | 573 | 5,400 | 573 |
2018-03-23 | 568 | 595 | 562 | 573 | 19,200 | 573 |
2018-03-22 | 571 | 600 | 568 | 595 | 19,500 | 595 |
2018-03-20 | 562 | 569 | 558 | 561 | 7,700 | 561 |
2018-03-19 | 591 | 591 | 553 | 572 | 5,900 | 572 |
2018-03-16 | 590 | 590 | 580 | 585 | 6,900 | 585 |
2018-03-15 | 580 | 591 | 577 | 581 | 11,400 | 581 |
2018-03-14 | 579 | 593 | 573 | 591 | 3,600 | 591 |
2018-03-13 | 575 | 587 | 571 | 583 | 10,700 | 583 |
2018-03-12 | 573 | 592 | 567 | 571 | 9,500 | 571 |
2018-03-09 | 580 | 580 | 555 | 566 | 7,700 | 566 |
2018-03-08 | 558 | 567 | 552 | 561 | 10,000 | 561 |
2018-03-07 | 573 | 573 | 552 | 552 | 9,900 | 552 |
2018-03-06 | 565 | 583 | 565 | 568 | 13,400 | 568 |
2018-03-05 | 573 | 591 | 551 | 563 | 22,200 | 563 |
2018-03-02 | 590 | 590 | 575 | 580 | 16,000 | 580 |
2018-03-01 | 602 | 606 | 597 | 602 | 12,700 | 602 |
2018-02-28 | 603 | 611 | 603 | 606 | 3,900 | 606 |
2018-02-27 | 624 | 624 | 611 | 611 | 8,800 | 611 |
2018-02-26 | 617 | 619 | 604 | 608 | 15,000 | 608 |
2018-02-23 | 605 | 614 | 605 | 605 | 3,800 | 605 |
2018-02-22 | 619 | 619 | 602 | 605 | 9,100 | 605 |
2018-02-21 | 604 | 625 | 604 | 614 | 10,000 | 614 |
2018-02-20 | 593 | 637 | 587 | 614 | 24,700 | 614 |
2018-02-19 | 580 | 598 | 579 | 595 | 16,900 | 595 |
2018-02-16 | 579 | 589 | 573 | 582 | 17,900 | 582 |
2018-02-15 | 569 | 585 | 555 | 585 | 15,600 | 585 |
2018-02-14 | 568 | 580 | 555 | 555 | 15,800 | 555 |
2018-02-13 | 592 | 598 | 568 | 574 | 52,300 | 574 |
2018-02-09 | 583 | 625 | 583 | 598 | 70,600 | 598 |
2018-02-08 | 623 | 643 | 618 | 639 | 21,000 | 639 |
2018-02-07 | 656 | 659 | 625 | 630 | 40,100 | 630 |
2018-02-06 | 610 | 647 | 590 | 609 | 112,800 | 609 |
2018-02-05 | 690 | 698 | 682 | 690 | 45,900 | 690 |
2018-02-02 | 736 | 744 | 722 | 731 | 19,700 | 731 |
2018-02-01 | 732 | 745 | 729 | 738 | 20,400 | 738 |
2018-01-31 | 735 | 745 | 731 | 735 | 18,000 | 735 |
2018-01-30 | 774 | 774 | 737 | 740 | 52,400 | 740 |
2018-01-29 | 750 | 763 | 743 | 759 | 65,700 | 759 |
2018-01-26 | 751 | 755 | 733 | 738 | 60,600 | 738 |
2018-01-25 | 755 | 755 | 742 | 754 | 28,400 | 754 |
2018-01-24 | 771 | 773 | 745 | 757 | 46,200 | 757 |
2018-01-23 | 770 | 778 | 762 | 762 | 65,500 | 762 |
2018-01-22 | 738 | 760 | 735 | 760 | 77,200 | 760 |
2018-01-19 | 745 | 752 | 730 | 731 | 53,800 | 731 |
2018-01-18 | 720 | 760 | 713 | 734 | 81,200 | 734 |
2018-01-17 | 721 | 723 | 711 | 714 | 21,400 | 714 |
2018-01-16 | 728 | 731 | 720 | 722 | 34,500 | 722 |
2018-01-15 | 736 | 739 | 720 | 735 | 57,000 | 735 |
2018-01-12 | 740 | 754 | 728 | 731 | 52,100 | 731 |
2018-01-11 | 750 | 756 | 722 | 740 | 73,200 | 740 |
2018-01-10 | 799 | 799 | 740 | 753 | 189,900 | 753 |
2018-01-09 | 720 | 745 | 718 | 744 | 120,700 | 744 |
2018-01-05 | 691 | 719 | 688 | 709 | 111,800 | 709 |
2018-01-04 | 670 | 682 | 660 | 674 | 39,300 | 674 |
分割・併合履歴 : なし