7567 (株)栄電子 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 662 | 663 | 637 | 639 | 69,600 | 639 |
2019-12-27 | 661 | 663 | 645 | 656 | 75,300 | 656 |
2019-12-26 | 676 | 684 | 666 | 667 | 140,000 | 667 |
2019-12-25 | 638 | 686 | 636 | 681 | 215,200 | 681 |
2019-12-24 | 650 | 650 | 620 | 637 | 109,200 | 637 |
2019-12-23 | 698 | 702 | 650 | 650 | 576,200 | 650 |
2019-12-20 | 612 | 640 | 606 | 628 | 114,800 | 628 |
2019-12-19 | 605 | 617 | 602 | 608 | 47,900 | 608 |
2019-12-18 | 617 | 627 | 605 | 605 | 45,800 | 605 |
2019-12-17 | 601 | 625 | 600 | 619 | 79,700 | 619 |
2019-12-16 | 615 | 616 | 600 | 601 | 73,700 | 601 |
2019-12-13 | 633 | 643 | 620 | 621 | 101,800 | 621 |
2019-12-12 | 618 | 672 | 616 | 636 | 274,900 | 636 |
2019-12-11 | 628 | 628 | 616 | 616 | 39,900 | 616 |
2019-12-10 | 624 | 628 | 619 | 622 | 27,700 | 622 |
2019-12-09 | 631 | 639 | 620 | 624 | 40,900 | 624 |
2019-12-06 | 622 | 639 | 616 | 625 | 61,200 | 625 |
2019-12-05 | 642 | 644 | 617 | 622 | 72,000 | 622 |
2019-12-04 | 616 | 645 | 616 | 632 | 83,900 | 632 |
2019-12-03 | 627 | 645 | 613 | 632 | 142,600 | 632 |
2019-12-02 | 620 | 624 | 612 | 613 | 54,300 | 613 |
2019-11-29 | 625 | 633 | 613 | 613 | 65,500 | 613 |
2019-11-28 | 637 | 640 | 625 | 625 | 63,700 | 625 |
2019-11-27 | 651 | 652 | 632 | 637 | 84,000 | 637 |
2019-11-26 | 667 | 671 | 643 | 644 | 113,800 | 644 |
2019-11-25 | 670 | 674 | 654 | 658 | 204,400 | 658 |
2019-11-22 | 628 | 723 | 628 | 690 | 1,203,400 | 690 |
2019-11-21 | 651 | 660 | 610 | 623 | 359,900 | 623 |
2019-11-20 | 758 | 784 | 672 | 675 | 1,797,500 | 675 |
2019-11-19 | 627 | 698 | 626 | 698 | 595,100 | 698 |
2019-11-18 | 580 | 613 | 577 | 598 | 116,000 | 598 |
2019-11-15 | 580 | 595 | 567 | 585 | 126,800 | 585 |
2019-11-14 | 612 | 615 | 560 | 580 | 272,700 | 580 |
2019-11-13 | 589 | 626 | 589 | 609 | 365,300 | 609 |
2019-11-12 | 659 | 673 | 650 | 669 | 287,600 | 669 |
2019-11-11 | 680 | 714 | 671 | 689 | 614,200 | 689 |
2019-11-08 | 650 | 687 | 640 | 655 | 365,500 | 655 |
2019-11-07 | 680 | 685 | 636 | 640 | 367,600 | 640 |
2019-11-06 | 679 | 747 | 673 | 690 | 1,018,800 | 690 |
2019-11-05 | 697 | 719 | 665 | 672 | 539,700 | 672 |
2019-11-01 | 698 | 711 | 670 | 697 | 824,500 | 697 |
2019-10-31 | 810 | 823 | 720 | 720 | 1,416,600 | 720 |
2019-10-30 | 1,010 | 1,060 | 815 | 870 | 4,143,200 | 870 |
2019-10-29 | 844 | 965 | 828 | 965 | 2,896,600 | 965 |
2019-10-28 | 781 | 855 | 776 | 815 | 2,702,500 | 815 |
2019-10-25 | 735 | 861 | 702 | 825 | 6,088,300 | 825 |
2019-10-24 | 581 | 711 | 571 | 711 | 5,056,100 | 711 |
2019-10-23 | 611 | 611 | 565 | 611 | 1,655,400 | 611 |
2019-10-21 | 439 | 511 | 435 | 511 | 1,054,300 | 511 |
2019-10-18 | 416 | 434 | 416 | 431 | 39,400 | 431 |
2019-10-17 | 421 | 424 | 412 | 415 | 29,200 | 415 |
2019-10-16 | 425 | 435 | 417 | 421 | 45,000 | 421 |
2019-10-15 | 430 | 435 | 417 | 427 | 46,100 | 427 |
2019-10-11 | 422 | 450 | 420 | 430 | 193,400 | 430 |
2019-10-10 | 406 | 422 | 401 | 412 | 86,300 | 412 |
2019-10-09 | 406 | 406 | 401 | 402 | 13,200 | 402 |
2019-10-08 | 399 | 407 | 399 | 404 | 22,700 | 404 |
2019-10-07 | 401 | 413 | 396 | 398 | 24,200 | 398 |
2019-10-04 | 396 | 402 | 395 | 400 | 21,600 | 400 |
2019-10-03 | 400 | 400 | 395 | 395 | 30,700 | 395 |
2019-10-02 | 405 | 407 | 398 | 403 | 55,900 | 403 |
2019-10-01 | - | - | - | 409 | - | 409 |
2019-09-30 | 419 | 419 | 402 | 409 | 28,300 | 409 |
2019-09-27 | 419 | 425 | 408 | 413 | 68,400 | 413 |
2019-09-26 | 426 | 438 | 413 | 423 | 103,700 | 423 |
2019-09-25 | 405 | 465 | 405 | 410 | 549,100 | 410 |
2019-09-24 | 398 | 411 | 398 | 401 | 17,800 | 401 |
2019-09-20 | 408 | 413 | 401 | 403 | 43,300 | 403 |
2019-09-19 | 409 | 430 | 405 | 416 | 74,900 | 416 |
2019-09-18 | 404 | 407 | 393 | 399 | 26,800 | 399 |
2019-09-17 | 400 | 410 | 400 | 403 | 37,000 | 403 |
2019-09-13 | 412 | 417 | 400 | 403 | 99,800 | 403 |
2019-09-12 | 429 | 444 | 422 | 424 | 100,500 | 424 |
2019-09-11 | 418 | 436 | 406 | 426 | 142,300 | 426 |
2019-09-10 | 427 | 475 | 413 | 425 | 724,000 | 425 |
2019-09-09 | 409 | 436 | 390 | 411 | 246,200 | 411 |
2019-09-06 | 500 | 513 | 410 | 410 | 1,367,900 | 410 |
2019-09-05 | 358 | 436 | 357 | 436 | 939,800 | 436 |
2019-09-04 | 343 | 377 | 342 | 356 | 135,400 | 356 |
2019-09-03 | 351 | 351 | 342 | 346 | 16,900 | 346 |
2019-09-02 | 339 | 347 | 337 | 347 | 31,500 | 347 |
2019-08-30 | 333 | 349 | 331 | 347 | 25,000 | 347 |
2019-08-29 | 336 | 336 | 326 | 326 | 12,100 | 326 |
2019-08-28 | 334 | 335 | 330 | 330 | 12,100 | 330 |
2019-08-27 | 348 | 348 | 335 | 336 | 19,100 | 336 |
2019-08-26 | 335 | 351 | 329 | 344 | 32,400 | 344 |
2019-08-23 | 348 | 353 | 339 | 339 | 39,600 | 339 |
2019-08-22 | 355 | 360 | 350 | 352 | 38,600 | 352 |
2019-08-21 | 354 | 369 | 353 | 359 | 49,400 | 359 |
2019-08-20 | 349 | 362 | 349 | 358 | 35,900 | 358 |
2019-08-19 | 350 | 365 | 346 | 353 | 30,000 | 353 |
2019-08-16 | 359 | 360 | 345 | 346 | 51,400 | 346 |
2019-08-15 | 356 | 370 | 351 | 354 | 97,200 | 354 |
2019-08-14 | 369 | 390 | 363 | 372 | 231,100 | 372 |
2019-08-13 | 379 | 379 | 355 | 355 | 178,800 | 355 |
2019-08-09 | 402 | 425 | 390 | 392 | 251,700 | 392 |
2019-08-08 | 396 | 410 | 387 | 399 | 164,000 | 399 |
2019-08-07 | 404 | 414 | 386 | 388 | 197,400 | 388 |
2019-08-06 | 401 | 432 | 386 | 405 | 386,700 | 405 |
2019-08-05 | 446 | 453 | 386 | 408 | 310,800 | 408 |
2019-08-02 | 464 | 485 | 441 | 448 | 313,400 | 448 |
2019-08-01 | 472 | 487 | 448 | 480 | 465,600 | 480 |
2019-07-31 | 469 | 476 | 442 | 463 | 248,000 | 463 |
2019-07-30 | 468 | 488 | 451 | 483 | 411,200 | 483 |
2019-07-29 | 474 | 555 | 471 | 492 | 1,555,300 | 492 |
2019-07-26 | 507 | 512 | 471 | 490 | 541,700 | 490 |
2019-07-25 | 540 | 557 | 487 | 513 | 3,195,200 | 513 |
2019-07-24 | 415 | 492 | 415 | 492 | 2,721,300 | 492 |
2019-07-23 | 332 | 412 | 332 | 412 | 871,400 | 412 |
2019-07-22 | 324 | 332 | 324 | 332 | 1,500 | 332 |
2019-07-19 | 326 | 329 | 325 | 327 | 4,700 | 327 |
2019-07-18 | 332 | 332 | 325 | 325 | 7,300 | 325 |
2019-07-17 | 332 | 333 | 332 | 332 | 2,200 | 332 |
2019-07-16 | 339 | 339 | 332 | 332 | 7,200 | 332 |
2019-07-12 | 343 | 346 | 338 | 341 | 12,300 | 341 |
2019-07-11 | 350 | 355 | 338 | 350 | 28,600 | 350 |
2019-07-10 | 355 | 362 | 348 | 350 | 28,800 | 350 |
2019-07-09 | 333 | 385 | 333 | 364 | 290,100 | 364 |
2019-07-08 | 331 | 331 | 326 | 331 | 2,900 | 331 |
2019-07-05 | 320 | 329 | 319 | 329 | 9,400 | 329 |
2019-07-04 | 324 | 324 | 315 | 322 | 4,600 | 322 |
2019-07-03 | 326 | 326 | 321 | 322 | 1,300 | 322 |
2019-07-02 | 324 | 326 | 320 | 324 | 3,700 | 324 |
2019-07-01 | 334 | 335 | 321 | 325 | 9,400 | 325 |
2019-06-28 | 323 | 325 | 321 | 321 | 2,700 | 321 |
2019-06-27 | 320 | 327 | 318 | 325 | 3,600 | 325 |
2019-06-26 | 315 | 321 | 315 | 316 | 2,400 | 316 |
2019-06-25 | 318 | 319 | 312 | 318 | 3,600 | 318 |
2019-06-24 | 321 | 321 | 317 | 320 | 400 | 320 |
2019-06-21 | 321 | 321 | 319 | 319 | 1,400 | 319 |
2019-06-20 | 320 | 324 | 320 | 321 | 1,500 | 321 |
2019-06-19 | 319 | 322 | 319 | 321 | 1,700 | 321 |
2019-06-18 | 317 | 323 | 316 | 317 | 3,800 | 317 |
2019-06-17 | 317 | 320 | 315 | 318 | 1,300 | 318 |
2019-06-14 | 314 | 315 | 314 | 315 | 200 | 315 |
2019-06-13 | 317 | 317 | 310 | 310 | 2,100 | 310 |
2019-06-12 | 316 | 319 | 314 | 318 | 1,800 | 318 |
2019-06-11 | 316 | 317 | 312 | 316 | 7,100 | 316 |
2019-06-10 | 317 | 317 | 312 | 312 | 1,800 | 312 |
2019-06-07 | 306 | 312 | 306 | 309 | 1,500 | 309 |
2019-06-06 | 311 | 313 | 305 | 313 | 1,900 | 313 |
2019-06-05 | 303 | 311 | 303 | 311 | 4,300 | 311 |
2019-06-04 | 305 | 305 | 298 | 298 | 5,300 | 298 |
2019-06-03 | 319 | 320 | 285 | 297 | 16,900 | 297 |
2019-05-31 | 319 | 319 | 319 | 319 | 200 | 319 |
2019-05-30 | 319 | 320 | 319 | 320 | 1,400 | 320 |
2019-05-29 | 322 | 327 | 317 | 327 | 11,100 | 327 |
2019-05-28 | 325 | 326 | 320 | 325 | 3,000 | 325 |
2019-05-27 | 317 | 325 | 317 | 325 | 4,000 | 325 |
2019-05-24 | 313 | 317 | 312 | 315 | 7,700 | 315 |
2019-05-23 | 322 | 322 | 317 | 317 | 2,700 | 317 |
2019-05-22 | 316 | 325 | 316 | 317 | 6,700 | 317 |
2019-05-21 | 310 | 323 | 308 | 315 | 6,700 | 315 |
2019-05-20 | 323 | 323 | 307 | 308 | 11,600 | 308 |
2019-05-17 | 323 | 323 | 315 | 315 | 7,800 | 315 |
2019-05-16 | 330 | 330 | 315 | 319 | 5,800 | 319 |
2019-05-15 | 342 | 342 | 314 | 324 | 33,900 | 324 |
2019-05-14 | 317 | 377 | 305 | 334 | 58,800 | 334 |
2019-05-13 | 338 | 340 | 330 | 333 | 4,700 | 333 |
2019-05-10 | 327 | 344 | 327 | 338 | 4,600 | 338 |
2019-05-09 | 342 | 342 | 328 | 328 | 9,300 | 328 |
2019-05-08 | 343 | 344 | 338 | 342 | 4,500 | 342 |
2019-05-07 | 350 | 350 | 341 | 342 | 7,700 | 342 |
2019-04-26 | 352 | 358 | 349 | 350 | 9,900 | 350 |
2019-04-25 | 354 | 358 | 352 | 352 | 9,800 | 352 |
2019-04-24 | 355 | 355 | 349 | 351 | 4,300 | 351 |
2019-04-23 | 355 | 359 | 345 | 353 | 12,800 | 353 |
2019-04-22 | 373 | 388 | 357 | 363 | 51,400 | 363 |
2019-04-19 | 351 | 360 | 345 | 349 | 26,100 | 349 |
2019-04-18 | 362 | 364 | 349 | 349 | 21,000 | 349 |
2019-04-17 | 343 | 396 | 343 | 370 | 146,100 | 370 |
2019-04-16 | 347 | 348 | 341 | 343 | 9,500 | 343 |
2019-04-15 | 349 | 349 | 332 | 343 | 25,000 | 343 |
2019-04-12 | 331 | 336 | 331 | 334 | 1,700 | 334 |
2019-04-11 | 336 | 336 | 330 | 333 | 7,700 | 333 |
2019-04-10 | 337 | 340 | 334 | 338 | 1,800 | 338 |
2019-04-09 | 334 | 343 | 334 | 342 | 8,500 | 342 |
2019-04-08 | 336 | 338 | 335 | 336 | 11,300 | 336 |
2019-04-05 | 333 | 338 | 333 | 335 | 2,300 | 335 |
2019-04-04 | 340 | 341 | 331 | 333 | 7,800 | 333 |
2019-04-03 | 338 | 341 | 334 | 340 | 5,300 | 340 |
2019-04-02 | 345 | 347 | 333 | 336 | 8,400 | 336 |
2019-04-01 | 350 | 353 | 337 | 337 | 10,400 | 337 |
2019-03-29 | 333 | 337 | 333 | 337 | 5,900 | 337 |
2019-03-28 | 345 | 349 | 335 | 337 | 9,200 | 337 |
2019-03-27 | 347 | 351 | 344 | 346 | 7,700 | 346 |
2019-03-26 | 351 | 359 | 351 | 358 | 15,200 | 358 |
2019-03-25 | 365 | 365 | 352 | 352 | 37,000 | 352 |
2019-03-22 | 348 | 412 | 346 | 385 | 260,600 | 385 |
2019-03-20 | 348 | 349 | 332 | 332 | 6,500 | 332 |
2019-03-19 | 322 | 340 | 322 | 340 | 10,600 | 340 |
2019-03-18 | 325 | 342 | 324 | 325 | 4,600 | 325 |
2019-03-15 | 325 | 330 | 325 | 330 | 3,400 | 330 |
2019-03-14 | 328 | 332 | 325 | 325 | 3,200 | 325 |
2019-03-13 | 329 | 335 | 329 | 335 | 1,700 | 335 |
2019-03-12 | 338 | 342 | 327 | 333 | 4,800 | 333 |
2019-03-11 | 329 | 329 | 318 | 325 | 6,300 | 325 |
2019-03-08 | 340 | 340 | 331 | 331 | 7,000 | 331 |
2019-03-07 | 350 | 350 | 340 | 341 | 4,400 | 341 |
2019-03-06 | 348 | 352 | 345 | 348 | 9,400 | 348 |
2019-03-05 | 349 | 349 | 341 | 345 | 6,700 | 345 |
2019-03-04 | 346 | 350 | 321 | 349 | 12,400 | 349 |
2019-03-01 | 342 | 347 | 341 | 346 | 5,700 | 346 |
2019-02-28 | 347 | 347 | 342 | 342 | 1,900 | 342 |
2019-02-27 | 350 | 351 | 345 | 346 | 6,300 | 346 |
2019-02-26 | 362 | 362 | 347 | 351 | 9,300 | 351 |
2019-02-25 | 343 | 349 | 343 | 349 | 5,700 | 349 |
2019-02-22 | 340 | 342 | 338 | 340 | 6,000 | 340 |
2019-02-21 | 346 | 346 | 341 | 342 | 3,900 | 342 |
2019-02-20 | 343 | 346 | 341 | 341 | 8,800 | 341 |
2019-02-19 | 340 | 347 | 336 | 347 | 10,100 | 347 |
2019-02-18 | 340 | 343 | 335 | 343 | 9,400 | 343 |
2019-02-15 | 347 | 348 | 334 | 338 | 13,600 | 338 |
2019-02-14 | 332 | 340 | 328 | 339 | 46,500 | 339 |
2019-02-13 | 334 | 368 | 334 | 363 | 38,400 | 363 |
2019-02-12 | 330 | 342 | 330 | 338 | 8,800 | 338 |
2019-02-08 | 351 | 351 | 337 | 338 | 7,600 | 338 |
2019-02-07 | 348 | 364 | 348 | 351 | 11,300 | 351 |
2019-02-06 | 357 | 372 | 350 | 352 | 11,300 | 352 |
2019-02-05 | 353 | 369 | 345 | 356 | 12,200 | 356 |
2019-02-04 | 359 | 359 | 346 | 351 | 8,200 | 351 |
2019-02-01 | 359 | 360 | 353 | 356 | 4,800 | 356 |
2019-01-31 | 342 | 356 | 337 | 356 | 20,300 | 356 |
2019-01-30 | 370 | 370 | 348 | 350 | 18,200 | 350 |
2019-01-29 | 388 | 388 | 350 | 367 | 41,300 | 367 |
2019-01-28 | 396 | 404 | 389 | 390 | 27,900 | 390 |
2019-01-25 | 400 | 418 | 384 | 404 | 83,000 | 404 |
2019-01-24 | 383 | 437 | 381 | 394 | 150,800 | 394 |
2019-01-23 | 367 | 390 | 359 | 372 | 44,200 | 372 |
2019-01-22 | 384 | 384 | 358 | 380 | 54,200 | 380 |
2019-01-21 | 439 | 459 | 383 | 396 | 327,400 | 396 |
2019-01-18 | 309 | 383 | 306 | 383 | 128,500 | 383 |
2019-01-17 | 287 | 313 | 287 | 303 | 25,200 | 303 |
2019-01-16 | 286 | 293 | 283 | 293 | 15,000 | 293 |
2019-01-15 | 274 | 286 | 274 | 286 | 12,700 | 286 |
2019-01-11 | 276 | 279 | 271 | 279 | 18,200 | 279 |
2019-01-10 | 273 | 275 | 268 | 272 | 11,500 | 272 |
2019-01-09 | 277 | 277 | 271 | 275 | 17,800 | 275 |
2019-01-08 | 274 | 278 | 269 | 274 | 59,700 | 274 |
2019-01-07 | 272 | 282 | 269 | 270 | 19,300 | 270 |
2019-01-04 | 264 | 269 | 252 | 265 | 24,700 | 265 |
分割・併合履歴 : なし