7567 (株)栄電子 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-12-27 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2002-12-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-12-25 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2002-12-24 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-12-20 | 200 | 200 | 190 | 190 | 4,000 | 190 |
| 2002-12-19 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2002-12-16 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-12-13 | 230 | 230 | 220 | 220 | 4,000 | 220 |
| 2002-12-10 | 248 | 248 | 230 | 230 | 4,000 | 230 |
| 2002-12-06 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-12-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-11-29 | 270 | 280 | 260 | 280 | 4,000 | 280 |
| 2002-11-28 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2002-11-26 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2002-11-25 | 240 | 265 | 240 | 265 | 5,000 | 265 |
| 2002-11-22 | 221 | 224 | 218 | 224 | 5,000 | 224 |
| 2002-11-21 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2002-11-20 | 181 | 186 | 181 | 186 | 4,000 | 186 |
| 2002-11-19 | 210 | 210 | 170 | 175 | 13,000 | 175 |
| 2002-11-15 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2002-11-14 | 247 | 247 | 246 | 246 | 2,000 | 246 |
| 2002-11-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-11-11 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-11-08 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2002-11-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-11-06 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 2002-11-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-11-01 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2002-10-30 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-10-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-10-25 | 246 | 250 | 246 | 250 | 2,000 | 250 |
| 2002-10-24 | 260 | 260 | 236 | 236 | 17,000 | 236 |
| 2002-10-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-10-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-10-21 | 271 | 271 | 260 | 260 | 6,000 | 260 |
| 2002-10-18 | 271 | 271 | 261 | 271 | 6,000 | 271 |
| 2002-10-17 | 281 | 281 | 271 | 271 | 4,000 | 271 |
| 2002-10-15 | 271 | 271 | 261 | 271 | 3,000 | 271 |
| 2002-10-11 | 295 | 295 | 271 | 271 | 5,000 | 271 |
| 2002-10-10 | 308 | 308 | 299 | 299 | 24,000 | 299 |
| 2002-10-08 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2002-10-07 | 315 | 315 | 295 | 309 | 18,000 | 309 |
| 2002-10-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-10-02 | 340 | 344 | 340 | 344 | 22,000 | 344 |
| 2002-09-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-09-27 | 339 | 340 | 330 | 340 | 5,000 | 340 |
| 2002-09-26 | 345 | 345 | 344 | 344 | 4,000 | 344 |
| 2002-09-25 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2002-09-24 | 361 | 361 | 341 | 361 | 19,000 | 361 |
| 2002-09-20 | 367 | 367 | 350 | 361 | 8,000 | 361 |
| 2002-09-19 | 374 | 389 | 374 | 388 | 14,000 | 388 |
| 2002-09-18 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2002-09-17 | 410 | 410 | 401 | 401 | 5,000 | 401 |
| 2002-09-13 | 410 | 424 | 410 | 424 | 13,000 | 424 |
| 2002-09-12 | 410 | 420 | 410 | 420 | 14,000 | 420 |
| 2002-09-11 | 404 | 410 | 401 | 410 | 9,000 | 410 |
| 2002-09-10 | 411 | 424 | 407 | 424 | 7,000 | 424 |
| 2002-09-06 | 420 | 435 | 405 | 435 | 31,000 | 435 |
| 2002-09-05 | 419 | 429 | 417 | 420 | 16,000 | 420 |
| 2002-09-04 | 415 | 419 | 403 | 418 | 23,000 | 418 |
| 2002-09-03 | 415 | 420 | 400 | 420 | 37,000 | 420 |
| 2002-09-02 | 384 | 410 | 384 | 410 | 71,000 | 410 |
| 2002-08-30 | 356 | 356 | 356 | 356 | 6,000 | 356 |
| 2002-08-29 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2002-08-28 | 384 | 384 | 370 | 375 | 10,000 | 375 |
| 2002-08-26 | 371 | 389 | 370 | 389 | 8,000 | 389 |
| 2002-08-23 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2002-08-22 | 381 | 385 | 380 | 380 | 9,000 | 380 |
| 2002-08-21 | 375 | 385 | 375 | 385 | 4,000 | 385 |
| 2002-08-20 | 384 | 418 | 380 | 380 | 28,000 | 380 |
| 2002-08-19 | 384 | 389 | 380 | 389 | 13,000 | 389 |
| 2002-08-16 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2002-08-15 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-08-14 | 399 | 400 | 375 | 385 | 15,000 | 385 |
| 2002-08-13 | 374 | 400 | 372 | 399 | 50,000 | 399 |
| 2002-08-12 | 360 | 380 | 360 | 380 | 35,000 | 380 |
| 2002-08-09 | 340 | 350 | 335 | 350 | 11,000 | 350 |
| 2002-08-08 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2002-08-07 | 330 | 345 | 330 | 345 | 6,000 | 345 |
| 2002-08-06 | 345 | 345 | 330 | 330 | 5,000 | 330 |
| 2002-08-01 | 330 | 360 | 330 | 350 | 23,000 | 350 |
| 2002-07-31 | 325 | 350 | 325 | 335 | 16,000 | 335 |
| 2002-07-30 | 310 | 320 | 310 | 320 | 2,000 | 320 |
| 2002-07-29 | 301 | 325 | 301 | 325 | 5,000 | 325 |
| 2002-07-26 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2002-07-25 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2002-07-24 | 312 | 313 | 310 | 310 | 4,000 | 310 |
| 2002-07-22 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2002-07-19 | 350 | 400 | 326 | 360 | 42,000 | 360 |
| 2002-07-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-07-17 | 355 | 380 | 340 | 370 | 26,000 | 370 |
| 2002-07-16 | 335 | 350 | 335 | 350 | 9,000 | 350 |
| 2002-07-15 | 310 | 315 | 310 | 310 | 6,000 | 310 |
| 2002-07-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-07-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-07-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-02 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2002-06-28 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-06-26 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-06-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-06-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-06-19 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2002-06-18 | 328 | 328 | 325 | 325 | 2,000 | 325 |
| 2002-06-17 | 328 | 330 | 328 | 330 | 5,000 | 330 |
| 2002-06-14 | 330 | 330 | 328 | 328 | 2,000 | 328 |
| 2002-06-13 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-06-12 | 331 | 331 | 328 | 330 | 5,000 | 330 |
| 2002-06-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-06-10 | 330 | 330 | 328 | 328 | 3,000 | 328 |
| 2002-06-07 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2002-06-05 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2002-06-04 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2002-06-03 | 336 | 336 | 330 | 330 | 3,000 | 330 |
| 2002-05-31 | 350 | 350 | 343 | 343 | 4,000 | 343 |
| 2002-05-30 | 356 | 378 | 330 | 378 | 29,000 | 378 |
| 2002-05-29 | 321 | 357 | 321 | 357 | 27,000 | 357 |
| 2002-05-28 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 2002-05-24 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2002-05-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-05-20 | 261 | 265 | 261 | 265 | 3,000 | 265 |
| 2002-05-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-05-14 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-05-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-02 | 280 | 280 | 260 | 260 | 3,000 | 260 |
| 2002-05-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-04-26 | 277 | 277 | 270 | 270 | 2,000 | 270 |
| 2002-04-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-04-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-04-19 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2002-04-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-04-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-04-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-04-08 | 275 | 275 | 265 | 265 | 4,000 | 265 |
| 2002-04-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-04-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-04-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-04-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-03-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-03-25 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2002-03-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-03-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-03-18 | 285 | 290 | 282 | 290 | 4,000 | 290 |
| 2002-03-15 | 290 | 290 | 280 | 280 | 10,000 | 280 |
| 2002-03-14 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2002-03-13 | 288 | 315 | 288 | 315 | 3,000 | 315 |
| 2002-03-12 | 281 | 283 | 281 | 283 | 2,000 | 283 |
| 2002-03-11 | 275 | 275 | 271 | 271 | 3,000 | 271 |
| 2002-03-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-03-07 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-03-06 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 2002-03-05 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2002-03-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-03-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-02-28 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2002-02-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-02-26 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2002-02-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-02-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-02-19 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2002-02-15 | 243 | 243 | 242 | 242 | 3,000 | 242 |
| 2002-02-14 | 241 | 242 | 241 | 242 | 3,000 | 242 |
| 2002-02-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-02-12 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2002-02-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-02-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-01-30 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2002-01-29 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2002-01-28 | 244 | 244 | 243 | 244 | 4,000 | 244 |
| 2002-01-25 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2002-01-16 | 230 | 250 | 230 | 250 | 2,000 | 250 |
| 2002-01-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-01-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
分割・併合履歴 ： なし
