7567 (株)栄電子 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 459 | 459 | 455 | 455 | 3,000 | 455 |
| 2004-12-29 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2004-12-28 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-12-27 | 428 | 429 | 428 | 429 | 8,000 | 429 |
| 2004-12-24 | 411 | 418 | 410 | 418 | 11,000 | 418 |
| 2004-12-22 | 395 | 409 | 395 | 409 | 3,000 | 409 |
| 2004-12-21 | 394 | 398 | 393 | 393 | 9,000 | 393 |
| 2004-12-20 | 395 | 395 | 393 | 393 | 2,000 | 393 |
| 2004-12-17 | 400 | 400 | 392 | 392 | 4,000 | 392 |
| 2004-12-16 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2004-12-15 | 396 | 396 | 393 | 393 | 9,000 | 393 |
| 2004-12-14 | 391 | 398 | 391 | 398 | 2,000 | 398 |
| 2004-12-13 | 395 | 397 | 395 | 395 | 6,000 | 395 |
| 2004-12-09 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2004-12-08 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2004-12-07 | 396 | 396 | 390 | 390 | 4,000 | 390 |
| 2004-12-06 | 395 | 400 | 395 | 400 | 10,000 | 400 |
| 2004-12-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-11-30 | 402 | 402 | 400 | 400 | 5,000 | 400 |
| 2004-11-29 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2004-11-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2004-11-25 | 395 | 395 | 387 | 387 | 4,000 | 387 |
| 2004-11-24 | 386 | 405 | 385 | 385 | 30,000 | 385 |
| 2004-11-16 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2004-11-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-11-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-11-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-11-10 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2004-11-08 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2004-11-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-11-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-11-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-10-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-10-28 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2004-10-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-10-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-10-22 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2004-10-21 | 431 | 431 | 415 | 415 | 2,000 | 415 |
| 2004-10-19 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-10-18 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2004-10-15 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 2004-10-14 | 442 | 442 | 441 | 441 | 3,000 | 441 |
| 2004-10-13 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2004-10-12 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2004-10-08 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2004-10-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2004-10-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-10-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-10-01 | 425 | 460 | 425 | 460 | 2,000 | 460 |
| 2004-09-24 | 485 | 485 | 471 | 471 | 4,000 | 471 |
| 2004-09-21 | 486 | 486 | 485 | 485 | 4,000 | 485 |
| 2004-09-17 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2004-09-16 | 491 | 491 | 480 | 482 | 5,000 | 482 |
| 2004-09-15 | 491 | 491 | 490 | 490 | 10,000 | 490 |
| 2004-09-14 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2004-09-13 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2004-09-10 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2004-09-07 | 496 | 496 | 491 | 491 | 3,000 | 491 |
| 2004-09-03 | 496 | 496 | 491 | 491 | 5,000 | 491 |
| 2004-09-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-09-01 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2004-08-31 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-08-30 | 494 | 495 | 494 | 494 | 7,000 | 494 |
| 2004-08-27 | 491 | 494 | 491 | 494 | 7,000 | 494 |
| 2004-08-26 | 491 | 491 | 490 | 491 | 7,000 | 491 |
| 2004-08-25 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 2004-08-24 | 500 | 500 | 490 | 500 | 4,000 | 500 |
| 2004-08-23 | 499 | 500 | 495 | 500 | 5,000 | 500 |
| 2004-08-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-08-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2004-08-17 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2004-08-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-08-13 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2004-08-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-08-10 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2004-08-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-08-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-08-04 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2004-08-03 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2004-07-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-07-29 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 2004-07-27 | 510 | 520 | 508 | 510 | 15,000 | 510 |
| 2004-07-26 | 529 | 529 | 500 | 510 | 8,000 | 510 |
| 2004-07-23 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 2004-07-22 | 538 | 538 | 535 | 535 | 3,000 | 535 |
| 2004-07-21 | 535 | 538 | 535 | 538 | 2,000 | 538 |
| 2004-07-16 | 538 | 539 | 505 | 505 | 7,000 | 505 |
| 2004-07-15 | 539 | 539 | 526 | 526 | 3,000 | 526 |
| 2004-07-14 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2004-07-13 | 540 | 540 | 521 | 521 | 3,000 | 521 |
| 2004-07-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-07-09 | 535 | 535 | 530 | 534 | 7,000 | 534 |
| 2004-07-08 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2004-07-07 | 547 | 547 | 533 | 533 | 9,000 | 533 |
| 2004-07-06 | 550 | 550 | 546 | 547 | 25,000 | 547 |
| 2004-07-05 | 550 | 565 | 546 | 546 | 9,000 | 546 |
| 2004-07-02 | 550 | 550 | 541 | 541 | 6,000 | 541 |
| 2004-07-01 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2004-06-30 | 541 | 569 | 541 | 569 | 7,000 | 569 |
| 2004-06-29 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 2004-06-28 | 536 | 536 | 535 | 535 | 9,000 | 535 |
| 2004-06-25 | 531 | 531 | 528 | 528 | 2,000 | 528 |
| 2004-06-24 | 535 | 544 | 523 | 531 | 14,000 | 531 |
| 2004-06-23 | 536 | 536 | 535 | 535 | 3,000 | 535 |
| 2004-06-22 | 531 | 547 | 531 | 547 | 9,000 | 547 |
| 2004-06-21 | 542 | 542 | 532 | 532 | 13,000 | 532 |
| 2004-06-18 | 550 | 550 | 530 | 541 | 11,000 | 541 |
| 2004-06-17 | 566 | 570 | 565 | 565 | 8,000 | 565 |
| 2004-06-16 | 532 | 560 | 532 | 560 | 43,000 | 560 |
| 2004-06-14 | 533 | 560 | 533 | 560 | 11,000 | 560 |
| 2004-06-11 | 522 | 522 | 521 | 521 | 2,000 | 521 |
| 2004-06-10 | 532 | 532 | 522 | 522 | 2,000 | 522 |
| 2004-06-09 | 530 | 531 | 528 | 528 | 7,000 | 528 |
| 2004-06-08 | 543 | 543 | 533 | 533 | 2,000 | 533 |
| 2004-06-07 | 543 | 543 | 531 | 543 | 10,000 | 543 |
| 2004-06-04 | 552 | 552 | 543 | 543 | 4,000 | 543 |
| 2004-06-03 | 535 | 575 | 535 | 552 | 41,000 | 552 |
| 2004-06-02 | 550 | 550 | 529 | 531 | 20,000 | 531 |
| 2004-06-01 | 511 | 595 | 511 | 595 | 38,000 | 595 |
| 2004-05-31 | 488 | 510 | 485 | 510 | 32,000 | 510 |
| 2004-05-28 | 483 | 486 | 483 | 483 | 13,000 | 483 |
| 2004-05-27 | 469 | 479 | 469 | 479 | 15,000 | 479 |
| 2004-05-26 | 468 | 473 | 460 | 460 | 13,000 | 460 |
| 2004-05-25 | 481 | 481 | 451 | 468 | 44,000 | 468 |
| 2004-05-24 | 476 | 476 | 476 | 476 | 26,000 | 476 |
| 2004-05-19 | 410 | 430 | 410 | 430 | 2,000 | 430 |
| 2004-05-18 | 385 | 405 | 385 | 405 | 14,000 | 405 |
| 2004-05-17 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2004-05-14 | 394 | 395 | 390 | 390 | 8,000 | 390 |
| 2004-05-13 | 396 | 396 | 395 | 395 | 3,000 | 395 |
| 2004-05-11 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2004-05-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-05-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-04-30 | 460 | 460 | 440 | 440 | 6,000 | 440 |
| 2004-04-28 | 450 | 460 | 450 | 460 | 9,000 | 460 |
| 2004-04-27 | 444 | 460 | 442 | 450 | 17,000 | 450 |
| 2004-04-26 | 411 | 440 | 411 | 440 | 10,000 | 440 |
| 2004-04-23 | 402 | 410 | 402 | 410 | 4,000 | 410 |
| 2004-04-22 | 402 | 402 | 401 | 401 | 6,000 | 401 |
| 2004-04-21 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2004-04-20 | 403 | 403 | 400 | 400 | 2,000 | 400 |
| 2004-04-19 | 403 | 403 | 398 | 400 | 5,000 | 400 |
| 2004-04-16 | 393 | 398 | 393 | 398 | 3,000 | 398 |
| 2004-04-15 | 403 | 410 | 391 | 392 | 10,000 | 392 |
| 2004-04-14 | 401 | 401 | 398 | 400 | 5,000 | 400 |
| 2004-04-13 | 396 | 410 | 395 | 410 | 11,000 | 410 |
| 2004-04-09 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2004-04-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-04-07 | 410 | 410 | 381 | 410 | 16,000 | 410 |
| 2004-04-06 | 427 | 427 | 401 | 410 | 7,000 | 410 |
| 2004-04-05 | 386 | 400 | 385 | 400 | 11,000 | 400 |
| 2004-04-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-04-01 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2004-03-31 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2004-03-30 | 400 | 400 | 395 | 395 | 11,000 | 395 |
| 2004-03-29 | 410 | 410 | 400 | 401 | 10,000 | 401 |
| 2004-03-26 | 415 | 415 | 400 | 410 | 4,000 | 410 |
| 2004-03-25 | 470 | 470 | 440 | 440 | 38,000 | 440 |
| 2004-03-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-03-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-03-19 | 398 | 400 | 398 | 400 | 12,000 | 400 |
| 2004-03-18 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2004-03-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-03-15 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2004-03-12 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2004-03-11 | 390 | 400 | 390 | 400 | 21,000 | 400 |
| 2004-03-10 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2004-03-09 | 388 | 390 | 388 | 390 | 5,000 | 390 |
| 2004-03-08 | 380 | 389 | 380 | 389 | 2,000 | 389 |
| 2004-03-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2004-03-03 | 366 | 370 | 366 | 370 | 3,000 | 370 |
| 2004-03-02 | 366 | 370 | 365 | 365 | 10,000 | 365 |
| 2004-03-01 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 2004-02-27 | 375 | 380 | 371 | 371 | 10,000 | 371 |
| 2004-02-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2004-02-24 | 367 | 367 | 365 | 365 | 6,000 | 365 |
| 2004-02-23 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2004-02-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-02-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-02-18 | 355 | 356 | 355 | 356 | 3,000 | 356 |
| 2004-02-17 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2004-02-13 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2004-02-12 | 356 | 356 | 351 | 351 | 3,000 | 351 |
| 2004-02-10 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2004-02-09 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2004-02-06 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2004-02-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-01-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-01-29 | 361 | 361 | 353 | 353 | 7,000 | 353 |
| 2004-01-28 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2004-01-23 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2004-01-22 | 376 | 380 | 376 | 380 | 4,000 | 380 |
| 2004-01-20 | 366 | 385 | 366 | 385 | 9,000 | 385 |
| 2004-01-19 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2004-01-15 | 361 | 361 | 355 | 355 | 4,000 | 355 |
| 2004-01-13 | 348 | 350 | 346 | 346 | 5,000 | 346 |
| 2004-01-09 | 354 | 354 | 346 | 346 | 7,000 | 346 |
| 2004-01-08 | 349 | 354 | 345 | 354 | 6,000 | 354 |
| 2004-01-06 | 351 | 351 | 345 | 345 | 8,000 | 345 |
分割・併合履歴 ： なし