7567 (株)栄電子 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 489 | 489 | 480 | 484 | 36,900 | 484 |
2020-12-29 | 481 | 490 | 475 | 489 | 35,800 | 489 |
2020-12-28 | 489 | 489 | 475 | 477 | 49,000 | 477 |
2020-12-25 | 488 | 488 | 470 | 487 | 56,500 | 487 |
2020-12-24 | 480 | 490 | 473 | 483 | 49,500 | 483 |
2020-12-23 | 478 | 485 | 469 | 475 | 54,400 | 475 |
2020-12-22 | 485 | 493 | 466 | 478 | 173,200 | 478 |
2020-12-21 | 520 | 533 | 490 | 490 | 333,100 | 490 |
2020-12-18 | 581 | 582 | 510 | 514 | 894,100 | 514 |
2020-12-17 | 508 | 605 | 507 | 605 | 2,010,000 | 605 |
2020-12-16 | 501 | 514 | 497 | 505 | 32,000 | 505 |
2020-12-15 | 503 | 505 | 500 | 500 | 23,200 | 500 |
2020-12-14 | 499 | 512 | 498 | 505 | 47,600 | 505 |
2020-12-11 | 496 | 500 | 492 | 500 | 25,700 | 500 |
2020-12-10 | 498 | 509 | 492 | 497 | 26,200 | 497 |
2020-12-09 | 503 | 512 | 499 | 499 | 35,000 | 499 |
2020-12-08 | 495 | 512 | 495 | 503 | 24,700 | 503 |
2020-12-07 | 532 | 534 | 496 | 500 | 79,000 | 500 |
2020-12-04 | 516 | 540 | 507 | 522 | 111,000 | 522 |
2020-12-03 | 526 | 528 | 508 | 509 | 54,700 | 509 |
2020-12-02 | 517 | 540 | 512 | 528 | 179,700 | 528 |
2020-12-01 | 499 | 501 | 492 | 499 | 30,300 | 499 |
2020-11-30 | 514 | 516 | 491 | 491 | 69,300 | 491 |
2020-11-27 | 500 | 518 | 492 | 518 | 82,800 | 518 |
2020-11-26 | 480 | 497 | 477 | 495 | 48,400 | 495 |
2020-11-25 | 487 | 493 | 476 | 477 | 40,300 | 477 |
2020-11-24 | 472 | 513 | 468 | 489 | 76,400 | 489 |
2020-11-20 | 456 | 468 | 456 | 466 | 13,600 | 466 |
2020-11-19 | 473 | 473 | 458 | 463 | 30,500 | 463 |
2020-11-18 | 476 | 484 | 470 | 473 | 32,000 | 473 |
2020-11-17 | 488 | 488 | 478 | 481 | 12,100 | 481 |
2020-11-16 | 482 | 494 | 477 | 481 | 49,200 | 481 |
2020-11-13 | 488 | 488 | 475 | 477 | 24,700 | 477 |
2020-11-12 | 484 | 490 | 471 | 486 | 92,100 | 486 |
2020-11-11 | 498 | 510 | 486 | 502 | 110,300 | 502 |
2020-11-10 | 493 | 495 | 485 | 492 | 34,000 | 492 |
2020-11-09 | 484 | 496 | 479 | 490 | 34,900 | 490 |
2020-11-06 | 483 | 483 | 467 | 478 | 29,900 | 478 |
2020-11-05 | 477 | 481 | 471 | 476 | 24,900 | 476 |
2020-11-04 | 473 | 475 | 459 | 470 | 26,200 | 470 |
2020-11-02 | 470 | 474 | 461 | 465 | 18,100 | 465 |
2020-10-30 | 486 | 489 | 450 | 465 | 63,600 | 465 |
2020-10-29 | 479 | 489 | 473 | 482 | 31,000 | 482 |
2020-10-28 | 492 | 496 | 485 | 486 | 36,700 | 486 |
2020-10-27 | 485 | 496 | 485 | 492 | 25,800 | 492 |
2020-10-26 | 505 | 514 | 489 | 489 | 35,600 | 489 |
2020-10-23 | 505 | 505 | 482 | 497 | 55,600 | 497 |
2020-10-22 | 519 | 529 | 488 | 500 | 68,900 | 500 |
2020-10-21 | 500 | 519 | 500 | 510 | 78,700 | 510 |
2020-10-20 | 498 | 511 | 497 | 499 | 27,900 | 499 |
2020-10-19 | 493 | 502 | 493 | 497 | 26,500 | 497 |
2020-10-16 | 502 | 507 | 491 | 491 | 61,000 | 491 |
2020-10-15 | 512 | 519 | 500 | 503 | 102,700 | 503 |
2020-10-14 | 530 | 555 | 523 | 526 | 105,900 | 526 |
2020-10-13 | 550 | 550 | 525 | 528 | 88,000 | 528 |
2020-10-12 | 547 | 553 | 530 | 546 | 217,100 | 546 |
2020-10-09 | 520 | 548 | 515 | 541 | 320,400 | 541 |
2020-10-08 | 502 | 515 | 497 | 510 | 52,500 | 510 |
2020-10-07 | 495 | 507 | 495 | 505 | 39,500 | 505 |
2020-10-06 | 497 | 508 | 490 | 501 | 36,500 | 501 |
2020-10-05 | 486 | 500 | 486 | 490 | 27,500 | 490 |
2020-10-02 | 500 | 502 | 477 | 486 | 40,800 | 486 |
2020-09-30 | 504 | 518 | 498 | 503 | 50,100 | 503 |
2020-09-29 | 493 | 504 | 486 | 504 | 34,300 | 504 |
2020-09-28 | 505 | 505 | 486 | 488 | 32,900 | 488 |
2020-09-25 | 488 | 500 | 488 | 498 | 13,900 | 498 |
2020-09-24 | 497 | 506 | 482 | 487 | 28,700 | 487 |
2020-09-23 | 511 | 511 | 495 | 503 | 28,700 | 503 |
2020-09-18 | 510 | 512 | 505 | 510 | 13,900 | 510 |
2020-09-17 | 519 | 527 | 506 | 510 | 44,700 | 510 |
2020-09-16 | 500 | 518 | 496 | 516 | 60,000 | 516 |
2020-09-15 | 495 | 502 | 492 | 500 | 32,600 | 500 |
2020-09-14 | 480 | 498 | 480 | 487 | 30,400 | 487 |
2020-09-11 | 475 | 482 | 472 | 480 | 8,900 | 480 |
2020-09-10 | 478 | 486 | 472 | 474 | 19,300 | 474 |
2020-09-09 | 474 | 484 | 472 | 476 | 24,100 | 476 |
2020-09-08 | 484 | 484 | 472 | 478 | 20,000 | 478 |
2020-09-07 | 484 | 492 | 476 | 477 | 20,300 | 477 |
2020-09-04 | 483 | 492 | 476 | 488 | 22,400 | 488 |
2020-09-03 | 493 | 495 | 485 | 485 | 29,000 | 485 |
2020-09-02 | 499 | 499 | 488 | 489 | 14,200 | 489 |
2020-09-01 | 484 | 496 | 484 | 491 | 15,700 | 491 |
2020-08-31 | 495 | 503 | 489 | 491 | 19,600 | 491 |
2020-08-28 | 506 | 506 | 480 | 487 | 53,600 | 487 |
2020-08-27 | 510 | 510 | 498 | 500 | 18,600 | 500 |
2020-08-26 | 505 | 511 | 505 | 508 | 12,100 | 508 |
2020-08-25 | 503 | 517 | 499 | 506 | 27,300 | 506 |
2020-08-24 | 503 | 507 | 496 | 500 | 32,500 | 500 |
2020-08-21 | 506 | 506 | 490 | 504 | 29,000 | 504 |
2020-08-20 | 507 | 513 | 499 | 499 | 40,600 | 499 |
2020-08-19 | 520 | 521 | 507 | 514 | 33,900 | 514 |
2020-08-18 | 522 | 534 | 502 | 520 | 178,300 | 520 |
2020-08-17 | 484 | 496 | 474 | 494 | 38,400 | 494 |
2020-08-14 | 489 | 489 | 475 | 477 | 29,400 | 477 |
2020-08-13 | 502 | 515 | 480 | 485 | 176,200 | 485 |
2020-08-12 | 498 | 513 | 461 | 494 | 261,900 | 494 |
2020-08-11 | 440 | 515 | 435 | 499 | 477,500 | 499 |
2020-08-07 | 455 | 455 | 427 | 435 | 33,200 | 435 |
2020-08-06 | 465 | 465 | 442 | 447 | 26,000 | 447 |
2020-08-05 | 439 | 460 | 439 | 460 | 25,900 | 460 |
2020-08-04 | 423 | 446 | 419 | 435 | 42,000 | 435 |
2020-08-03 | 406 | 426 | 406 | 419 | 22,500 | 419 |
2020-07-31 | 420 | 424 | 401 | 405 | 29,600 | 405 |
2020-07-30 | 426 | 426 | 414 | 422 | 24,200 | 422 |
2020-07-29 | 436 | 443 | 416 | 422 | 52,000 | 422 |
2020-07-28 | 452 | 452 | 437 | 443 | 18,800 | 443 |
2020-07-27 | 448 | 451 | 425 | 446 | 18,600 | 446 |
2020-07-22 | 465 | 471 | 448 | 456 | 27,500 | 456 |
2020-07-21 | 455 | 476 | 455 | 469 | 24,400 | 469 |
2020-07-20 | 455 | 458 | 438 | 455 | 30,600 | 455 |
2020-07-17 | 476 | 479 | 438 | 458 | 75,900 | 458 |
2020-07-16 | 482 | 484 | 472 | 478 | 26,200 | 478 |
2020-07-15 | 483 | 491 | 480 | 484 | 20,300 | 484 |
2020-07-14 | 497 | 497 | 473 | 482 | 32,600 | 482 |
2020-07-13 | 489 | 495 | 480 | 493 | 29,400 | 493 |
2020-07-10 | 493 | 500 | 475 | 481 | 65,700 | 481 |
2020-07-09 | 519 | 519 | 493 | 499 | 82,900 | 499 |
2020-07-08 | 529 | 537 | 515 | 521 | 109,600 | 521 |
2020-07-07 | 511 | 547 | 503 | 540 | 306,800 | 540 |
2020-07-06 | 508 | 515 | 494 | 501 | 36,400 | 501 |
2020-07-03 | 482 | 508 | 479 | 508 | 54,800 | 508 |
2020-07-02 | 507 | 527 | 469 | 474 | 224,700 | 474 |
2020-07-01 | 464 | 485 | 464 | 475 | 31,200 | 475 |
2020-06-30 | 466 | 474 | 457 | 460 | 34,700 | 460 |
2020-06-29 | 482 | 482 | 460 | 464 | 25,600 | 464 |
2020-06-26 | 491 | 500 | 483 | 483 | 26,000 | 483 |
2020-06-25 | 504 | 504 | 484 | 490 | 18,000 | 490 |
2020-06-24 | 513 | 513 | 497 | 504 | 14,700 | 504 |
2020-06-23 | 511 | 516 | 491 | 503 | 23,500 | 503 |
2020-06-22 | 505 | 526 | 491 | 505 | 29,900 | 505 |
2020-06-19 | 498 | 520 | 488 | 506 | 46,000 | 506 |
2020-06-18 | 486 | 492 | 480 | 490 | 25,000 | 490 |
2020-06-17 | 506 | 506 | 475 | 487 | 30,500 | 487 |
2020-06-16 | 491 | 509 | 480 | 499 | 39,700 | 499 |
2020-06-15 | 496 | 500 | 470 | 475 | 43,700 | 475 |
2020-06-12 | 469 | 513 | 469 | 499 | 73,300 | 499 |
2020-06-11 | 530 | 538 | 508 | 513 | 55,100 | 513 |
2020-06-10 | 555 | 555 | 525 | 535 | 63,300 | 535 |
2020-06-09 | 551 | 555 | 534 | 549 | 55,100 | 549 |
2020-06-08 | 545 | 552 | 527 | 545 | 56,600 | 545 |
2020-06-05 | 520 | 531 | 513 | 525 | 50,100 | 525 |
2020-06-04 | 532 | 545 | 521 | 533 | 54,300 | 533 |
2020-06-03 | 568 | 568 | 525 | 534 | 98,300 | 534 |
2020-06-02 | 575 | 575 | 542 | 558 | 124,800 | 558 |
2020-06-01 | 560 | 579 | 551 | 573 | 170,700 | 573 |
2020-05-29 | 530 | 553 | 529 | 545 | 125,900 | 545 |
2020-05-28 | 517 | 555 | 513 | 523 | 241,900 | 523 |
2020-05-27 | 481 | 509 | 472 | 502 | 126,600 | 502 |
2020-05-26 | 471 | 487 | 465 | 478 | 78,700 | 478 |
2020-05-25 | 453 | 477 | 450 | 460 | 72,600 | 460 |
2020-05-22 | 453 | 467 | 444 | 451 | 88,600 | 451 |
2020-05-21 | 449 | 483 | 433 | 458 | 193,400 | 458 |
2020-05-20 | 408 | 445 | 405 | 443 | 106,200 | 443 |
2020-05-19 | 429 | 429 | 410 | 410 | 72,800 | 410 |
2020-05-18 | 410 | 415 | 392 | 409 | 83,400 | 409 |
2020-05-15 | 404 | 434 | 380 | 394 | 319,800 | 394 |
2020-05-14 | 382 | 382 | 364 | 370 | 32,700 | 370 |
2020-05-13 | 382 | 389 | 377 | 378 | 33,000 | 378 |
2020-05-12 | 386 | 398 | 385 | 390 | 29,800 | 390 |
2020-05-11 | 386 | 390 | 376 | 389 | 37,200 | 389 |
2020-05-08 | 370 | 386 | 370 | 378 | 23,700 | 378 |
2020-05-07 | 352 | 372 | 352 | 362 | 37,000 | 362 |
2020-05-01 | 361 | 363 | 351 | 360 | 21,900 | 360 |
2020-04-30 | 357 | 375 | 357 | 366 | 53,500 | 366 |
2020-04-28 | 373 | 374 | 350 | 363 | 68,600 | 363 |
2020-04-27 | 365 | 379 | 362 | 369 | 22,800 | 369 |
2020-04-24 | 363 | 369 | 357 | 366 | 13,400 | 366 |
2020-04-23 | 366 | 378 | 362 | 368 | 18,700 | 368 |
2020-04-22 | 377 | 377 | 358 | 358 | 20,200 | 358 |
2020-04-21 | 392 | 400 | 362 | 379 | 55,800 | 379 |
2020-04-20 | 400 | 407 | 393 | 403 | 19,200 | 403 |
2020-04-17 | 424 | 424 | 390 | 400 | 58,000 | 400 |
2020-04-16 | 391 | 415 | 381 | 400 | 82,500 | 400 |
2020-04-15 | 370 | 395 | 367 | 383 | 73,000 | 383 |
2020-04-14 | 354 | 375 | 348 | 365 | 56,400 | 365 |
2020-04-13 | 353 | 353 | 342 | 346 | 23,000 | 346 |
2020-04-10 | 356 | 359 | 335 | 359 | 70,300 | 359 |
2020-04-09 | 315 | 386 | 309 | 364 | 271,800 | 364 |
2020-04-08 | 300 | 319 | 297 | 312 | 13,100 | 312 |
2020-04-07 | 311 | 322 | 301 | 309 | 27,000 | 309 |
2020-04-06 | 291 | 309 | 287 | 309 | 21,300 | 309 |
2020-04-03 | 311 | 311 | 290 | 290 | 25,300 | 290 |
2020-04-02 | 300 | 315 | 296 | 307 | 18,900 | 307 |
2020-04-01 | 320 | 325 | 302 | 308 | 15,900 | 308 |
2020-03-31 | 320 | 327 | 312 | 322 | 17,700 | 322 |
2020-03-30 | 300 | 320 | 298 | 320 | 27,700 | 320 |
2020-03-27 | 330 | 348 | 324 | 325 | 32,300 | 325 |
2020-03-26 | 316 | 332 | 316 | 324 | 43,600 | 324 |
2020-03-25 | 355 | 355 | 328 | 340 | 45,200 | 340 |
2020-03-24 | 305 | 315 | 303 | 315 | 38,600 | 315 |
2020-03-23 | 300 | 306 | 285 | 299 | 24,100 | 299 |
2020-03-19 | 301 | 315 | 288 | 288 | 16,300 | 288 |
2020-03-18 | 320 | 327 | 301 | 301 | 47,100 | 301 |
2020-03-17 | 279 | 321 | 277 | 315 | 73,900 | 315 |
2020-03-16 | 298 | 320 | 292 | 295 | 74,300 | 295 |
2020-03-13 | 269 | 318 | 258 | 282 | 196,500 | 282 |
2020-03-12 | 364 | 364 | 324 | 325 | 261,800 | 325 |
2020-03-11 | 349 | 397 | 341 | 396 | 437,300 | 396 |
2020-03-10 | 298 | 335 | 282 | 317 | 104,000 | 317 |
2020-03-09 | 365 | 371 | 320 | 335 | 70,700 | 335 |
2020-03-06 | 402 | 413 | 380 | 392 | 21,900 | 392 |
2020-03-05 | 405 | 419 | 400 | 418 | 47,900 | 418 |
2020-03-04 | 388 | 418 | 388 | 413 | 25,300 | 413 |
2020-03-03 | 428 | 436 | 391 | 409 | 50,600 | 409 |
2020-03-02 | 370 | 404 | 370 | 404 | 100,000 | 404 |
2020-02-28 | 396 | 410 | 356 | 370 | 141,600 | 370 |
2020-02-27 | 475 | 482 | 420 | 425 | 74,100 | 425 |
2020-02-26 | 467 | 481 | 451 | 475 | 53,800 | 475 |
2020-02-25 | 472 | 493 | 471 | 475 | 45,300 | 475 |
2020-02-21 | 515 | 529 | 515 | 516 | 10,600 | 516 |
2020-02-20 | 544 | 548 | 521 | 523 | 25,300 | 523 |
2020-02-19 | 490 | 557 | 490 | 530 | 92,100 | 530 |
2020-02-18 | 503 | 506 | 487 | 493 | 26,200 | 493 |
2020-02-17 | 506 | 511 | 494 | 503 | 44,300 | 503 |
2020-02-14 | 533 | 534 | 524 | 526 | 13,400 | 526 |
2020-02-13 | 515 | 540 | 511 | 533 | 34,700 | 533 |
2020-02-12 | 539 | 539 | 517 | 517 | 43,900 | 517 |
2020-02-10 | 546 | 546 | 528 | 536 | 20,300 | 536 |
2020-02-07 | 559 | 559 | 536 | 537 | 23,300 | 537 |
2020-02-06 | 546 | 560 | 546 | 555 | 11,700 | 555 |
2020-02-05 | 542 | 563 | 542 | 547 | 20,100 | 547 |
2020-02-04 | 539 | 561 | 539 | 547 | 24,600 | 547 |
2020-02-03 | 515 | 553 | 515 | 547 | 37,700 | 547 |
2020-01-31 | 542 | 550 | 530 | 545 | 38,400 | 545 |
2020-01-30 | 543 | 548 | 516 | 526 | 58,000 | 526 |
2020-01-29 | 572 | 572 | 543 | 546 | 54,200 | 546 |
2020-01-28 | 547 | 567 | 529 | 565 | 96,400 | 565 |
2020-01-27 | 571 | 584 | 566 | 567 | 36,600 | 567 |
2020-01-24 | 607 | 614 | 585 | 585 | 100,000 | 585 |
2020-01-23 | 617 | 617 | 603 | 605 | 45,900 | 605 |
2020-01-22 | 623 | 624 | 617 | 618 | 31,100 | 618 |
2020-01-21 | 626 | 631 | 621 | 624 | 23,700 | 624 |
2020-01-20 | 628 | 630 | 620 | 626 | 23,100 | 626 |
2020-01-17 | 637 | 637 | 622 | 626 | 32,400 | 626 |
2020-01-16 | 644 | 644 | 629 | 634 | 60,100 | 634 |
2020-01-15 | 642 | 652 | 635 | 648 | 42,600 | 648 |
2020-01-14 | 638 | 646 | 629 | 642 | 49,800 | 642 |
2020-01-10 | 649 | 649 | 626 | 637 | 62,800 | 637 |
2020-01-09 | 639 | 675 | 632 | 641 | 108,200 | 641 |
2020-01-08 | 641 | 648 | 610 | 629 | 106,000 | 629 |
2020-01-07 | 628 | 653 | 612 | 648 | 119,600 | 648 |
2020-01-06 | 619 | 636 | 612 | 626 | 52,000 | 626 |
分割・併合履歴 : なし