7567 (株)栄電子 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-12-24 | 382 | 388 | 382 | 388 | 10,000 | 388 |
| 1999-12-22 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1999-12-21 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 1999-12-17 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-12-16 | 416 | 430 | 416 | 430 | 3,000 | 430 |
| 1999-12-15 | 411 | 411 | 401 | 401 | 5,000 | 401 |
| 1999-12-14 | 410 | 410 | 401 | 401 | 3,000 | 401 |
| 1999-12-09 | 407 | 410 | 407 | 410 | 2,000 | 410 |
| 1999-12-08 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1999-12-07 | 450 | 450 | 407 | 407 | 2,000 | 407 |
| 1999-12-03 | 418 | 418 | 406 | 406 | 3,000 | 406 |
| 1999-11-30 | 431 | 431 | 405 | 405 | 5,000 | 405 |
| 1999-11-29 | 468 | 469 | 468 | 468 | 6,000 | 468 |
| 1999-11-26 | 469 | 469 | 461 | 468 | 8,000 | 468 |
| 1999-11-25 | 500 | 500 | 430 | 430 | 40,000 | 430 |
| 1999-11-24 | 440 | 440 | 420 | 420 | 4,000 | 420 |
| 1999-11-22 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 1999-11-19 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-11-16 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 1999-11-15 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1999-11-12 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-11-11 | 432 | 440 | 432 | 440 | 3,000 | 440 |
| 1999-11-10 | 432 | 432 | 430 | 430 | 8,000 | 430 |
| 1999-11-09 | 440 | 440 | 431 | 431 | 4,000 | 431 |
| 1999-11-05 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 1999-11-04 | 449 | 449 | 440 | 440 | 2,000 | 440 |
| 1999-11-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-10-29 | 436 | 449 | 436 | 446 | 5,000 | 446 |
| 1999-10-28 | 450 | 450 | 430 | 430 | 4,000 | 430 |
| 1999-10-27 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1999-10-26 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1999-10-25 | 441 | 442 | 441 | 441 | 5,000 | 441 |
| 1999-10-22 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1999-10-21 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1999-10-20 | 432 | 450 | 432 | 440 | 7,000 | 440 |
| 1999-10-19 | 430 | 431 | 430 | 431 | 6,000 | 431 |
| 1999-10-15 | 431 | 450 | 431 | 450 | 8,000 | 450 |
| 1999-10-14 | 470 | 470 | 431 | 431 | 4,000 | 431 |
| 1999-10-12 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1999-10-08 | 499 | 499 | 490 | 491 | 11,000 | 491 |
| 1999-10-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-10-05 | 511 | 511 | 501 | 501 | 14,000 | 501 |
| 1999-10-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-10-01 | 496 | 515 | 496 | 515 | 10,000 | 515 |
| 1999-09-30 | 510 | 510 | 495 | 495 | 11,000 | 495 |
| 1999-09-29 | 494 | 520 | 494 | 520 | 6,000 | 520 |
| 1999-09-28 | 520 | 520 | 492 | 492 | 2,000 | 492 |
| 1999-09-27 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-09-24 | 530 | 530 | 491 | 493 | 10,000 | 493 |
| 1999-09-22 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1999-09-21 | 589 | 590 | 530 | 540 | 36,000 | 540 |
| 1999-09-20 | 521 | 590 | 521 | 570 | 44,000 | 570 |
| 1999-09-17 | 481 | 500 | 481 | 500 | 23,000 | 500 |
| 1999-09-16 | 500 | 500 | 480 | 480 | 11,000 | 480 |
| 1999-09-14 | 481 | 500 | 481 | 500 | 8,000 | 500 |
| 1999-09-13 | 471 | 480 | 471 | 480 | 2,000 | 480 |
| 1999-09-10 | 470 | 471 | 470 | 471 | 4,000 | 471 |
| 1999-09-09 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 1999-09-08 | 475 | 480 | 465 | 470 | 5,000 | 470 |
| 1999-09-07 | 486 | 486 | 475 | 475 | 11,000 | 475 |
| 1999-09-06 | 492 | 493 | 483 | 483 | 4,000 | 483 |
| 1999-09-03 | 482 | 482 | 480 | 480 | 6,000 | 480 |
| 1999-09-02 | 477 | 481 | 476 | 481 | 7,000 | 481 |
| 1999-09-01 | 470 | 476 | 470 | 476 | 6,000 | 476 |
| 1999-08-31 | 503 | 503 | 500 | 500 | 10,000 | 500 |
| 1999-08-30 | 499 | 510 | 489 | 509 | 17,000 | 509 |
| 1999-08-27 | 434 | 450 | 431 | 450 | 9,000 | 450 |
| 1999-08-26 | 435 | 435 | 432 | 432 | 9,000 | 432 |
| 1999-08-25 | 433 | 433 | 432 | 432 | 2,000 | 432 |
| 1999-08-24 | 432 | 432 | 432 | 432 | 4,000 | 432 |
| 1999-08-23 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1999-08-20 | 422 | 422 | 421 | 421 | 6,000 | 421 |
| 1999-08-19 | 440 | 440 | 420 | 420 | 2,000 | 420 |
| 1999-08-17 | 450 | 451 | 450 | 450 | 12,000 | 450 |
| 1999-08-16 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 1999-08-13 | 470 | 470 | 468 | 468 | 3,000 | 468 |
| 1999-08-12 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1999-08-11 | 400 | 420 | 400 | 420 | 5,000 | 420 |
| 1999-08-10 | 405 | 405 | 402 | 402 | 4,000 | 402 |
| 1999-08-09 | 391 | 401 | 391 | 400 | 4,000 | 400 |
| 1999-08-06 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 1999-08-05 | 390 | 390 | 380 | 390 | 10,000 | 390 |
| 1999-08-04 | 412 | 412 | 390 | 390 | 16,000 | 390 |
| 1999-08-03 | 410 | 411 | 400 | 411 | 16,000 | 411 |
| 1999-08-02 | 430 | 430 | 411 | 411 | 4,000 | 411 |
| 1999-07-30 | 430 | 431 | 430 | 430 | 12,000 | 430 |
| 1999-07-29 | 455 | 455 | 430 | 430 | 8,000 | 430 |
| 1999-07-28 | 452 | 455 | 451 | 455 | 9,000 | 455 |
| 1999-07-27 | 480 | 480 | 449 | 450 | 22,000 | 450 |
| 1999-07-26 | 509 | 509 | 480 | 480 | 8,000 | 480 |
| 1999-07-23 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1999-07-22 | 491 | 510 | 491 | 510 | 11,000 | 510 |
| 1999-07-21 | 519 | 519 | 500 | 501 | 9,000 | 501 |
| 1999-07-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-07-16 | 579 | 579 | 545 | 555 | 25,000 | 555 |
| 1999-07-15 | 653 | 653 | 580 | 580 | 50,000 | 580 |
| 1999-07-14 | 603 | 633 | 590 | 633 | 123,000 | 633 |
| 1999-07-13 | 468 | 533 | 465 | 533 | 49,000 | 533 |
| 1999-07-12 | 453 | 453 | 435 | 453 | 4,000 | 453 |
| 1999-07-09 | 422 | 425 | 401 | 403 | 13,000 | 403 |
| 1999-07-08 | 500 | 500 | 471 | 471 | 7,000 | 471 |
| 1999-07-07 | 520 | 530 | 518 | 520 | 36,000 | 520 |
| 1999-07-06 | 531 | 545 | 484 | 520 | 39,000 | 520 |
| 1999-07-05 | 411 | 480 | 411 | 480 | 24,000 | 480 |
| 1999-07-02 | 390 | 400 | 390 | 400 | 12,000 | 400 |
| 1999-07-01 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1999-06-30 | 390 | 400 | 375 | 375 | 3,000 | 375 |
| 1999-06-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-06-28 | 400 | 401 | 400 | 400 | 21,000 | 400 |
| 1999-06-25 | 420 | 420 | 400 | 400 | 4,000 | 400 |
| 1999-06-24 | 429 | 460 | 429 | 435 | 34,000 | 435 |
| 1999-06-23 | 371 | 440 | 370 | 430 | 42,000 | 430 |
| 1999-06-22 | 350 | 360 | 335 | 360 | 28,000 | 360 |
| 1999-06-21 | 305 | 330 | 305 | 330 | 9,000 | 330 |
| 1999-06-18 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 1999-06-17 | 270 | 290 | 270 | 290 | 4,000 | 290 |
| 1999-06-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-06-15 | 277 | 277 | 266 | 266 | 3,000 | 266 |
| 1999-06-11 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-06-09 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1999-05-17 | 295 | 295 | 290 | 295 | 4,000 | 295 |
| 1999-04-27 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 1999-04-26 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 1999-04-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-04-13 | 317 | 320 | 315 | 320 | 3,000 | 320 |
| 1999-04-12 | 305 | 315 | 305 | 315 | 4,000 | 315 |
| 1999-04-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-04-08 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-04-06 | 276 | 285 | 275 | 285 | 4,000 | 285 |
| 1999-04-05 | 265 | 275 | 265 | 275 | 2,000 | 275 |
| 1999-04-02 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1999-04-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-03-31 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-03-30 | 270 | 285 | 270 | 285 | 5,000 | 285 |
| 1999-03-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-03-23 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-03-19 | 280 | 285 | 280 | 285 | 5,000 | 285 |
| 1999-03-18 | 261 | 280 | 261 | 280 | 2,000 | 280 |
| 1999-03-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-03-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-03-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-03-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-03-02 | 285 | 290 | 260 | 260 | 3,000 | 260 |
| 1999-02-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-02-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-02-24 | 290 | 291 | 290 | 290 | 4,000 | 290 |
| 1999-02-23 | 260 | 285 | 260 | 285 | 6,000 | 285 |
| 1999-02-22 | 290 | 294 | 285 | 285 | 10,000 | 285 |
| 1999-02-19 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 1999-02-18 | 290 | 294 | 290 | 290 | 11,000 | 290 |
| 1999-02-17 | 300 | 300 | 274 | 290 | 12,000 | 290 |
| 1999-02-16 | 260 | 300 | 260 | 300 | 12,000 | 300 |
| 1999-02-15 | 215 | 220 | 215 | 220 | 4,000 | 220 |
| 1999-02-12 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-02-08 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1999-02-05 | 190 | 210 | 190 | 210 | 12,000 | 210 |
| 1999-02-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-25 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1999-01-12 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-01-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-01-07 | 200 | 210 | 200 | 210 | 2,000 | 210 |
| 1999-01-06 | 200 | 200 | 185 | 185 | 2,000 | 185 |
分割・併合履歴 ： なし
