7567 (株)栄電子 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 2003-12-29 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-12-24 | 310 | 310 | 302 | 305 | 21,000 | 305 |
| 2003-12-19 | 310 | 310 | 302 | 310 | 4,000 | 310 |
| 2003-12-18 | 301 | 303 | 301 | 303 | 7,000 | 303 |
| 2003-12-17 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2003-12-15 | 313 | 313 | 313 | 313 | 5,000 | 313 |
| 2003-12-12 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-12-11 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-12-10 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 2003-12-09 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-12-05 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2003-12-04 | 330 | 330 | 327 | 327 | 3,000 | 327 |
| 2003-12-02 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-11-27 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2003-11-25 | 325 | 332 | 325 | 332 | 3,000 | 332 |
| 2003-11-21 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-11-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-14 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2003-11-11 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-11-10 | 358 | 358 | 352 | 352 | 5,000 | 352 |
| 2003-11-07 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2003-11-06 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 2003-11-05 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2003-11-04 | 376 | 380 | 376 | 377 | 6,000 | 377 |
| 2003-10-31 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2003-10-30 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2003-10-29 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2003-10-27 | 367 | 380 | 367 | 380 | 2,000 | 380 |
| 2003-10-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-10-23 | 383 | 383 | 380 | 380 | 5,000 | 380 |
| 2003-10-22 | 399 | 399 | 383 | 393 | 3,000 | 393 |
| 2003-10-21 | 400 | 400 | 397 | 399 | 5,000 | 399 |
| 2003-10-20 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2003-10-17 | 380 | 394 | 380 | 394 | 5,000 | 394 |
| 2003-10-16 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2003-10-15 | 370 | 384 | 370 | 384 | 3,000 | 384 |
| 2003-10-14 | 361 | 365 | 360 | 365 | 7,000 | 365 |
| 2003-10-10 | 360 | 360 | 359 | 360 | 3,000 | 360 |
| 2003-10-09 | 369 | 369 | 361 | 361 | 2,000 | 361 |
| 2003-10-08 | 357 | 360 | 357 | 360 | 9,000 | 360 |
| 2003-10-07 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2003-10-06 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2003-10-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-10-01 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 2003-09-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-09-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-19 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2003-09-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-09-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-09-12 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2003-09-11 | 388 | 395 | 383 | 395 | 6,000 | 395 |
| 2003-09-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-09-08 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-09-05 | 422 | 423 | 422 | 423 | 2,000 | 423 |
| 2003-09-03 | 435 | 435 | 400 | 410 | 9,000 | 410 |
| 2003-09-02 | 421 | 439 | 421 | 437 | 40,000 | 437 |
| 2003-09-01 | 369 | 421 | 369 | 420 | 30,000 | 420 |
| 2003-08-29 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2003-08-28 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2003-08-27 | 360 | 368 | 360 | 368 | 9,000 | 368 |
| 2003-08-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-08-25 | 360 | 368 | 355 | 355 | 4,000 | 355 |
| 2003-08-21 | 355 | 360 | 350 | 355 | 12,000 | 355 |
| 2003-08-20 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-08-19 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2003-08-18 | 339 | 340 | 339 | 340 | 4,000 | 340 |
| 2003-08-15 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2003-08-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-12 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-08-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-01 | 315 | 316 | 314 | 316 | 7,000 | 316 |
| 2003-07-31 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2003-07-30 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2003-07-29 | 342 | 342 | 322 | 322 | 9,000 | 322 |
| 2003-07-28 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2003-07-25 | 325 | 325 | 320 | 321 | 6,000 | 321 |
| 2003-07-24 | 335 | 335 | 320 | 320 | 6,000 | 320 |
| 2003-07-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-07-16 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2003-07-15 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2003-07-14 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2003-07-11 | 330 | 330 | 321 | 321 | 4,000 | 321 |
| 2003-07-10 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2003-07-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-07-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-04 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-07-03 | 330 | 349 | 330 | 349 | 7,000 | 349 |
| 2003-07-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-01 | 319 | 330 | 319 | 330 | 3,000 | 330 |
| 2003-06-30 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2003-06-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-06-25 | 320 | 320 | 306 | 306 | 4,000 | 306 |
| 2003-06-23 | 324 | 330 | 324 | 330 | 5,000 | 330 |
| 2003-06-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-06-18 | 318 | 321 | 318 | 321 | 4,000 | 321 |
| 2003-06-17 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2003-06-16 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2003-06-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-06-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-06-11 | 313 | 317 | 313 | 317 | 2,000 | 317 |
| 2003-06-10 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2003-06-09 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-06-06 | 323 | 345 | 323 | 340 | 11,000 | 340 |
| 2003-06-05 | 320 | 320 | 312 | 312 | 3,000 | 312 |
| 2003-06-03 | 322 | 325 | 322 | 323 | 5,000 | 323 |
| 2003-06-02 | 322 | 330 | 322 | 322 | 4,000 | 322 |
| 2003-05-30 | 355 | 359 | 318 | 318 | 9,000 | 318 |
| 2003-05-29 | 375 | 378 | 350 | 350 | 50,000 | 350 |
| 2003-05-28 | 330 | 330 | 330 | 330 | 23,000 | 330 |
| 2003-05-27 | 240 | 250 | 240 | 250 | 9,000 | 250 |
| 2003-05-26 | 240 | 249 | 230 | 249 | 5,000 | 249 |
| 2003-05-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-05-21 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-05-20 | 244 | 250 | 244 | 250 | 2,000 | 250 |
| 2003-05-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-05-15 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2003-05-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-05-13 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-05-12 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-05-09 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-05-08 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 2003-05-07 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 2003-05-06 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-05-02 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2003-05-01 | 236 | 236 | 226 | 226 | 2,000 | 226 |
| 2003-04-30 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-04-25 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-04-24 | 230 | 238 | 230 | 238 | 2,000 | 238 |
| 2003-04-22 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-04-18 | 230 | 230 | 220 | 220 | 14,000 | 220 |
| 2003-04-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-03-25 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2003-03-24 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2003-03-20 | 230 | 261 | 230 | 260 | 11,000 | 260 |
| 2003-03-19 | 230 | 230 | 225 | 226 | 5,000 | 226 |
| 2003-03-18 | 225 | 230 | 225 | 225 | 6,000 | 225 |
| 2003-03-17 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-03-14 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2003-03-11 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-03-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-02-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-19 | 250 | 255 | 250 | 255 | 2,000 | 255 |
| 2003-02-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-02-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-02-05 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 2003-02-04 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2003-02-03 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2003-01-31 | 230 | 235 | 230 | 230 | 4,000 | 230 |
| 2003-01-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-01-29 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2003-01-28 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 2003-01-24 | 240 | 245 | 234 | 245 | 3,000 | 245 |
| 2003-01-22 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-01-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-16 | 250 | 260 | 250 | 260 | 4,000 | 260 |
| 2003-01-07 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2003-01-06 | 254 | 254 | 253 | 253 | 2,000 | 253 |
分割・併合履歴 ： なし
