7567 (株)栄電子 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2000-12-25 | 750 | 750 | 710 | 710 | 2,000 | 710 |
| 2000-12-22 | 747 | 750 | 747 | 750 | 2,000 | 750 |
| 2000-12-21 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2000-12-20 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2000-12-19 | 815 | 815 | 800 | 800 | 4,000 | 800 |
| 2000-12-14 | 830 | 830 | 826 | 826 | 2,000 | 826 |
| 2000-12-13 | 831 | 831 | 827 | 830 | 5,000 | 830 |
| 2000-12-12 | 831 | 831 | 830 | 830 | 8,000 | 830 |
| 2000-12-11 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-12-08 | 850 | 850 | 827 | 827 | 3,000 | 827 |
| 2000-12-07 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 2000-12-06 | 850 | 890 | 850 | 890 | 8,000 | 890 |
| 2000-12-04 | 826 | 826 | 826 | 826 | 2,000 | 826 |
| 2000-12-01 | 826 | 830 | 826 | 826 | 5,000 | 826 |
| 2000-11-30 | 826 | 826 | 826 | 826 | 4,000 | 826 |
| 2000-11-28 | 821 | 826 | 821 | 826 | 3,000 | 826 |
| 2000-11-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-11-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-11-22 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2000-11-20 | 837 | 837 | 836 | 836 | 2,000 | 836 |
| 2000-11-17 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2000-11-16 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-11-09 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2000-11-08 | 870 | 871 | 870 | 871 | 6,000 | 871 |
| 2000-11-07 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2000-11-06 | 855 | 860 | 855 | 860 | 5,000 | 860 |
| 2000-11-02 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-11-01 | 870 | 870 | 830 | 850 | 7,000 | 850 |
| 2000-10-31 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 2000-10-30 | 871 | 880 | 871 | 880 | 6,000 | 880 |
| 2000-10-27 | 872 | 872 | 871 | 871 | 4,000 | 871 |
| 2000-10-26 | 895 | 895 | 870 | 870 | 5,000 | 870 |
| 2000-10-25 | 939 | 939 | 900 | 900 | 2,000 | 900 |
| 2000-10-24 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 2000-10-23 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2000-10-20 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2000-10-18 | 881 | 900 | 880 | 885 | 12,000 | 885 |
| 2000-10-17 | 915 | 915 | 880 | 880 | 6,000 | 880 |
| 2000-10-16 | 929 | 930 | 915 | 915 | 7,000 | 915 |
| 2000-10-13 | 929 | 930 | 919 | 919 | 4,000 | 919 |
| 2000-10-12 | 950 | 950 | 940 | 945 | 5,000 | 945 |
| 2000-10-11 | 970 | 970 | 960 | 960 | 13,000 | 960 |
| 2000-10-10 | 1,010 | 1,010 | 990 | 990 | 3,000 | 990 |
| 2000-10-06 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2000-10-05 | 1,010 | 1,070 | 1,010 | 1,020 | 6,000 | 1,020 |
| 2000-10-04 | 1,010 | 1,010 | 991 | 1,010 | 18,000 | 1,010 |
| 2000-10-03 | 1,040 | 1,040 | 1,000 | 1,020 | 8,000 | 1,020 |
| 2000-10-02 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 | 1,040 |
| 2000-09-29 | 1,040 | 1,040 | 1,010 | 1,040 | 7,000 | 1,040 |
| 2000-09-28 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2000-09-27 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2000-09-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2000-09-22 | 1,070 | 1,070 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2000-09-21 | 1,100 | 1,100 | 1,070 | 1,090 | 13,000 | 1,090 |
| 2000-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-09-19 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-09-13 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2000-09-12 | 1,110 | 1,110 | 1,080 | 1,080 | 10,000 | 1,080 |
| 2000-09-11 | 1,160 | 1,160 | 1,110 | 1,110 | 8,000 | 1,110 |
| 2000-09-08 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 | 1,160 |
| 2000-09-07 | 1,200 | 1,250 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2000-09-06 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2000-09-05 | 1,210 | 1,250 | 1,210 | 1,210 | 8,000 | 1,210 |
| 2000-09-04 | 1,200 | 1,220 | 1,170 | 1,220 | 6,000 | 1,220 |
| 2000-09-01 | 1,240 | 1,250 | 1,200 | 1,200 | 18,000 | 1,200 |
| 2000-08-31 | 1,200 | 1,240 | 1,200 | 1,240 | 8,000 | 1,240 |
| 2000-08-30 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 | 1,200 |
| 2000-08-29 | 1,270 | 1,280 | 1,240 | 1,240 | 42,000 | 1,240 |
| 2000-08-28 | 1,190 | 1,310 | 1,190 | 1,250 | 79,000 | 1,250 |
| 2000-08-25 | 1,200 | 1,200 | 1,150 | 1,150 | 21,000 | 1,150 |
| 2000-08-24 | 1,150 | 1,250 | 1,150 | 1,200 | 104,000 | 1,200 |
| 2000-08-23 | 1,100 | 1,100 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2000-08-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-08-21 | 1,080 | 1,100 | 1,080 | 1,090 | 4,000 | 1,090 |
| 2000-08-18 | 1,090 | 1,090 | 1,030 | 1,060 | 4,000 | 1,060 |
| 2000-08-17 | 1,090 | 1,100 | 1,070 | 1,090 | 18,000 | 1,090 |
| 2000-08-16 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 1,070 |
| 2000-08-15 | 1,040 | 1,080 | 1,030 | 1,060 | 8,000 | 1,060 |
| 2000-08-14 | 1,000 | 1,050 | 1,000 | 1,030 | 5,000 | 1,030 |
| 2000-08-11 | 940 | 970 | 940 | 970 | 16,000 | 970 |
| 2000-08-10 | 960 | 960 | 930 | 930 | 6,000 | 930 |
| 2000-08-09 | 981 | 981 | 935 | 960 | 12,000 | 960 |
| 2000-08-08 | 1,010 | 1,010 | 980 | 980 | 6,000 | 980 |
| 2000-08-07 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 2000-08-04 | 1,060 | 1,060 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2000-08-03 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-08-02 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2000-08-01 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 | 1,010 |
| 2000-07-31 | 1,020 | 1,020 | 990 | 1,020 | 20,000 | 1,020 |
| 2000-07-28 | 1,050 | 1,050 | 1,020 | 1,020 | 18,000 | 1,020 |
| 2000-07-27 | 1,090 | 1,090 | 1,060 | 1,090 | 4,000 | 1,090 |
| 2000-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-07-25 | 1,030 | 1,100 | 1,010 | 1,100 | 15,000 | 1,100 |
| 2000-07-24 | 1,110 | 1,110 | 1,000 | 1,030 | 19,000 | 1,030 |
| 2000-07-21 | 1,180 | 1,180 | 1,120 | 1,120 | 20,000 | 1,120 |
| 2000-07-19 | 1,180 | 1,180 | 1,160 | 1,180 | 13,000 | 1,180 |
| 2000-07-18 | 1,250 | 1,250 | 1,170 | 1,180 | 26,000 | 1,180 |
| 2000-07-17 | 1,270 | 1,300 | 1,230 | 1,230 | 72,000 | 1,230 |
| 2000-07-14 | 1,200 | 1,270 | 1,200 | 1,200 | 99,000 | 1,200 |
| 2000-07-13 | 1,130 | 1,170 | 1,130 | 1,160 | 25,000 | 1,160 |
| 2000-07-12 | 1,190 | 1,190 | 1,100 | 1,120 | 33,000 | 1,120 |
| 2000-07-11 | 1,210 | 1,300 | 1,160 | 1,190 | 156,000 | 1,190 |
| 2000-07-10 | 1,200 | 1,210 | 1,180 | 1,210 | 161,000 | 1,210 |
| 2000-07-07 | 1,100 | 1,100 | 1,000 | 1,010 | 15,000 | 1,010 |
| 2000-07-06 | 1,020 | 1,120 | 981 | 1,100 | 58,000 | 1,100 |
| 2000-07-05 | 1,070 | 1,070 | 1,020 | 1,030 | 27,000 | 1,030 |
| 2000-07-04 | 1,130 | 1,130 | 1,000 | 1,060 | 59,000 | 1,060 |
| 2000-07-03 | 1,120 | 1,160 | 1,110 | 1,130 | 86,000 | 1,130 |
| 2000-06-30 | 966 | 1,060 | 962 | 1,060 | 74,000 | 1,060 |
| 2000-06-29 | 1,070 | 1,230 | 960 | 960 | 265,000 | 960 |
| 2000-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 | 1,050 |
| 2000-06-27 | 950 | 950 | 950 | 950 | 23,000 | 950 |
| 2000-06-26 | 800 | 850 | 800 | 850 | 66,000 | 850 |
| 2000-06-23 | 750 | 800 | 742 | 750 | 49,000 | 750 |
| 2000-06-22 | 735 | 750 | 735 | 742 | 19,000 | 742 |
| 2000-06-21 | 720 | 720 | 720 | 720 | 15,000 | 720 |
| 2000-06-20 | 740 | 750 | 720 | 720 | 9,000 | 720 |
| 2000-06-19 | 718 | 740 | 718 | 739 | 10,000 | 739 |
| 2000-06-16 | 698 | 718 | 692 | 718 | 3,000 | 718 |
| 2000-06-15 | 730 | 730 | 700 | 700 | 7,000 | 700 |
| 2000-06-14 | 740 | 751 | 736 | 736 | 11,000 | 736 |
| 2000-06-13 | 740 | 740 | 720 | 740 | 18,000 | 740 |
| 2000-06-12 | 758 | 758 | 730 | 740 | 10,000 | 740 |
| 2000-06-09 | 698 | 785 | 698 | 760 | 58,000 | 760 |
| 2000-06-08 | 700 | 710 | 700 | 700 | 25,000 | 700 |
| 2000-06-07 | 737 | 738 | 691 | 700 | 43,000 | 700 |
| 2000-06-06 | 660 | 740 | 660 | 740 | 75,000 | 740 |
| 2000-06-05 | 606 | 640 | 605 | 640 | 44,000 | 640 |
| 2000-06-02 | 600 | 600 | 581 | 595 | 9,000 | 595 |
| 2000-06-01 | 586 | 600 | 582 | 600 | 5,000 | 600 |
| 2000-05-31 | 581 | 600 | 581 | 586 | 19,000 | 586 |
| 2000-05-30 | 586 | 586 | 561 | 570 | 11,000 | 570 |
| 2000-05-29 | 585 | 585 | 584 | 585 | 3,000 | 585 |
| 2000-05-26 | 593 | 593 | 582 | 582 | 2,000 | 582 |
| 2000-05-25 | 600 | 600 | 580 | 590 | 9,000 | 590 |
| 2000-05-24 | 571 | 600 | 570 | 600 | 12,000 | 600 |
| 2000-05-23 | 609 | 609 | 570 | 570 | 18,000 | 570 |
| 2000-05-22 | 615 | 615 | 601 | 610 | 11,000 | 610 |
| 2000-05-19 | 635 | 635 | 586 | 586 | 88,000 | 586 |
| 2000-05-18 | 560 | 625 | 540 | 625 | 34,000 | 625 |
| 2000-05-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-15 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 2000-05-10 | 491 | 500 | 491 | 500 | 3,000 | 500 |
| 2000-05-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-05-08 | 514 | 514 | 491 | 491 | 10,000 | 491 |
| 2000-05-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-05-01 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-04-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-26 | 424 | 432 | 424 | 432 | 3,000 | 432 |
| 2000-04-25 | 427 | 427 | 424 | 424 | 4,000 | 424 |
| 2000-04-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-04-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2000-04-17 | 450 | 450 | 440 | 440 | 15,000 | 440 |
| 2000-04-14 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2000-04-13 | 460 | 460 | 445 | 450 | 6,000 | 450 |
| 2000-04-12 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2000-04-11 | 480 | 480 | 471 | 471 | 2,000 | 471 |
| 2000-04-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-04-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-04-05 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2000-04-04 | 544 | 544 | 510 | 510 | 9,000 | 510 |
| 2000-04-03 | 509 | 549 | 509 | 549 | 4,000 | 549 |
| 2000-03-30 | 516 | 520 | 505 | 520 | 5,000 | 520 |
| 2000-03-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-27 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-03-24 | 560 | 560 | 532 | 532 | 3,000 | 532 |
| 2000-03-23 | 538 | 559 | 538 | 559 | 2,000 | 559 |
| 2000-03-22 | 580 | 580 | 531 | 532 | 12,000 | 532 |
| 2000-03-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-03-17 | 553 | 560 | 550 | 550 | 5,000 | 550 |
| 2000-03-16 | 546 | 546 | 546 | 546 | 4,000 | 546 |
| 2000-03-15 | 538 | 538 | 510 | 535 | 9,000 | 535 |
| 2000-03-14 | 540 | 540 | 509 | 540 | 6,000 | 540 |
| 2000-03-13 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2000-03-10 | 550 | 560 | 532 | 560 | 10,000 | 560 |
| 2000-03-09 | 550 | 551 | 541 | 550 | 10,000 | 550 |
| 2000-03-08 | 548 | 560 | 548 | 560 | 12,000 | 560 |
| 2000-03-07 | 560 | 560 | 551 | 560 | 12,000 | 560 |
| 2000-03-06 | 545 | 560 | 545 | 560 | 9,000 | 560 |
| 2000-03-03 | 551 | 551 | 540 | 540 | 8,000 | 540 |
| 2000-03-02 | 561 | 561 | 539 | 551 | 12,000 | 551 |
| 2000-03-01 | 596 | 596 | 560 | 570 | 13,000 | 570 |
| 2000-02-29 | 629 | 629 | 580 | 595 | 26,000 | 595 |
| 2000-02-28 | 558 | 630 | 558 | 610 | 54,000 | 610 |
| 2000-02-25 | 550 | 558 | 535 | 558 | 23,000 | 558 |
| 2000-02-24 | 500 | 540 | 500 | 530 | 28,000 | 530 |
| 2000-02-23 | 490 | 490 | 463 | 463 | 6,000 | 463 |
| 2000-02-22 | 538 | 538 | 488 | 490 | 16,000 | 490 |
| 2000-02-21 | 550 | 560 | 520 | 543 | 62,000 | 543 |
| 2000-02-18 | 455 | 502 | 450 | 502 | 27,000 | 502 |
| 2000-02-17 | 449 | 450 | 422 | 422 | 5,000 | 422 |
| 2000-02-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-15 | 454 | 454 | 451 | 451 | 4,000 | 451 |
| 2000-02-14 | 445 | 451 | 430 | 451 | 7,000 | 451 |
| 2000-02-10 | 430 | 449 | 430 | 448 | 10,000 | 448 |
| 2000-02-09 | 425 | 427 | 425 | 427 | 4,000 | 427 |
| 2000-02-08 | 412 | 425 | 412 | 425 | 3,000 | 425 |
| 2000-02-07 | 432 | 432 | 407 | 407 | 3,000 | 407 |
| 2000-02-04 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-02-03 | 460 | 468 | 450 | 450 | 5,000 | 450 |
| 2000-02-02 | 471 | 489 | 458 | 458 | 14,000 | 458 |
| 2000-02-01 | 411 | 450 | 411 | 450 | 23,000 | 450 |
| 2000-01-31 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2000-01-28 | 425 | 425 | 400 | 401 | 4,000 | 401 |
| 2000-01-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-01-25 | 394 | 394 | 390 | 390 | 2,000 | 390 |
| 2000-01-19 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-01-18 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-01-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-12 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2000-01-07 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2000-01-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-01-04 | 406 | 406 | 406 | 406 | 1,000 | 406 |
分割・併合履歴 ： なし