7567 (株)栄電子 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 745 | 745 | 745 | 745 | 7,000 | 745 |
| 2005-12-29 | 725 | 745 | 725 | 745 | 26,000 | 745 |
| 2005-12-28 | 719 | 719 | 715 | 719 | 9,000 | 719 |
| 2005-12-27 | 730 | 738 | 715 | 715 | 14,000 | 715 |
| 2005-12-26 | 691 | 741 | 691 | 730 | 16,000 | 730 |
| 2005-12-22 | 681 | 685 | 681 | 683 | 15,000 | 683 |
| 2005-12-21 | 679 | 680 | 675 | 680 | 12,000 | 680 |
| 2005-12-20 | 676 | 679 | 651 | 679 | 18,000 | 679 |
| 2005-12-19 | 682 | 682 | 676 | 678 | 15,000 | 678 |
| 2005-12-16 | 676 | 685 | 676 | 683 | 4,000 | 683 |
| 2005-12-15 | 670 | 680 | 670 | 676 | 26,000 | 676 |
| 2005-12-14 | 667 | 667 | 666 | 666 | 11,000 | 666 |
| 2005-12-13 | 660 | 666 | 655 | 666 | 7,000 | 666 |
| 2005-12-12 | 659 | 665 | 655 | 660 | 12,000 | 660 |
| 2005-12-09 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2005-12-08 | 652 | 652 | 650 | 650 | 6,000 | 650 |
| 2005-12-07 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2005-12-05 | 634 | 650 | 632 | 650 | 9,000 | 650 |
| 2005-12-02 | 640 | 640 | 632 | 632 | 6,000 | 632 |
| 2005-12-01 | 645 | 645 | 636 | 636 | 5,000 | 636 |
| 2005-11-30 | 641 | 641 | 640 | 640 | 6,000 | 640 |
| 2005-11-29 | 648 | 648 | 641 | 641 | 7,000 | 641 |
| 2005-11-28 | 641 | 649 | 641 | 649 | 8,000 | 649 |
| 2005-11-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-11-24 | 650 | 650 | 645 | 650 | 11,000 | 650 |
| 2005-11-22 | 646 | 650 | 645 | 650 | 10,000 | 650 |
| 2005-11-21 | 655 | 655 | 650 | 650 | 11,000 | 650 |
| 2005-11-18 | 660 | 660 | 640 | 655 | 17,000 | 655 |
| 2005-11-17 | 670 | 670 | 663 | 664 | 5,000 | 664 |
| 2005-11-16 | 670 | 670 | 663 | 665 | 3,000 | 665 |
| 2005-11-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-11-14 | 668 | 668 | 665 | 665 | 3,000 | 665 |
| 2005-11-11 | 668 | 668 | 668 | 668 | 6,000 | 668 |
| 2005-11-10 | 668 | 668 | 664 | 668 | 6,000 | 668 |
| 2005-11-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-11-08 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-11-07 | 660 | 670 | 660 | 670 | 7,000 | 670 |
| 2005-11-04 | 660 | 662 | 660 | 660 | 7,000 | 660 |
| 2005-11-02 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2005-11-01 | 661 | 661 | 660 | 661 | 7,000 | 661 |
| 2005-10-31 | 661 | 662 | 661 | 662 | 3,000 | 662 |
| 2005-10-28 | 661 | 664 | 661 | 661 | 4,000 | 661 |
| 2005-10-27 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2005-10-26 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2005-10-25 | 665 | 665 | 661 | 661 | 4,000 | 661 |
| 2005-10-24 | 663 | 663 | 663 | 663 | 3,000 | 663 |
| 2005-10-21 | 665 | 668 | 665 | 668 | 3,000 | 668 |
| 2005-10-19 | 670 | 670 | 666 | 666 | 6,000 | 666 |
| 2005-10-18 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-10-17 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2005-10-14 | 663 | 672 | 662 | 672 | 8,000 | 672 |
| 2005-10-13 | 663 | 663 | 663 | 663 | 3,000 | 663 |
| 2005-10-12 | 663 | 666 | 663 | 663 | 8,000 | 663 |
| 2005-10-11 | 676 | 676 | 661 | 661 | 2,000 | 661 |
| 2005-10-07 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2005-10-06 | 676 | 676 | 676 | 676 | 5,000 | 676 |
| 2005-10-05 | 676 | 676 | 676 | 676 | 3,000 | 676 |
| 2005-10-04 | 676 | 680 | 676 | 680 | 6,000 | 680 |
| 2005-09-30 | 672 | 680 | 672 | 680 | 2,000 | 680 |
| 2005-09-29 | 673 | 673 | 671 | 671 | 5,000 | 671 |
| 2005-09-28 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2005-09-27 | 690 | 690 | 671 | 671 | 5,000 | 671 |
| 2005-09-26 | 693 | 693 | 692 | 692 | 3,000 | 692 |
| 2005-09-22 | 720 | 720 | 692 | 692 | 8,000 | 692 |
| 2005-09-21 | 730 | 735 | 716 | 720 | 14,000 | 720 |
| 2005-09-20 | 730 | 748 | 730 | 735 | 19,000 | 735 |
| 2005-09-16 | 677 | 717 | 677 | 710 | 23,000 | 710 |
| 2005-09-15 | 673 | 684 | 673 | 677 | 10,000 | 677 |
| 2005-09-14 | 671 | 673 | 670 | 673 | 9,000 | 673 |
| 2005-09-13 | 677 | 677 | 670 | 670 | 6,000 | 670 |
| 2005-09-12 | 670 | 678 | 670 | 678 | 7,000 | 678 |
| 2005-09-09 | 656 | 660 | 656 | 660 | 11,000 | 660 |
| 2005-09-08 | 669 | 669 | 661 | 661 | 7,000 | 661 |
| 2005-09-07 | 665 | 669 | 662 | 669 | 10,000 | 669 |
| 2005-09-06 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-09-05 | 670 | 670 | 665 | 670 | 5,000 | 670 |
| 2005-09-02 | 672 | 672 | 671 | 671 | 4,000 | 671 |
| 2005-09-01 | 675 | 675 | 670 | 671 | 9,000 | 671 |
| 2005-08-30 | 676 | 677 | 675 | 675 | 7,000 | 675 |
| 2005-08-29 | 694 | 694 | 675 | 675 | 7,000 | 675 |
| 2005-08-26 | 691 | 699 | 691 | 699 | 2,000 | 699 |
| 2005-08-25 | 701 | 701 | 691 | 691 | 9,000 | 691 |
| 2005-08-24 | 704 | 704 | 689 | 701 | 10,000 | 701 |
| 2005-08-23 | 681 | 699 | 681 | 695 | 21,000 | 695 |
| 2005-08-22 | 660 | 680 | 660 | 680 | 10,000 | 680 |
| 2005-08-19 | 642 | 660 | 642 | 660 | 11,000 | 660 |
| 2005-08-18 | 640 | 640 | 639 | 640 | 6,000 | 640 |
| 2005-08-17 | 645 | 645 | 637 | 640 | 17,000 | 640 |
| 2005-08-16 | 635 | 647 | 635 | 640 | 10,000 | 640 |
| 2005-08-15 | 630 | 635 | 621 | 635 | 29,000 | 635 |
| 2005-08-12 | 704 | 704 | 690 | 690 | 7,000 | 690 |
| 2005-08-11 | 701 | 705 | 700 | 705 | 12,000 | 705 |
| 2005-08-10 | 700 | 710 | 691 | 700 | 10,000 | 700 |
| 2005-08-09 | 661 | 680 | 660 | 680 | 8,000 | 680 |
| 2005-08-08 | 631 | 642 | 620 | 642 | 18,000 | 642 |
| 2005-08-05 | 665 | 670 | 647 | 651 | 33,000 | 651 |
| 2005-08-04 | 702 | 710 | 680 | 685 | 15,000 | 685 |
| 2005-08-03 | 752 | 752 | 715 | 715 | 27,000 | 715 |
| 2005-08-02 | 760 | 760 | 754 | 754 | 3,000 | 754 |
| 2005-08-01 | 754 | 765 | 754 | 765 | 4,000 | 765 |
| 2005-07-29 | 766 | 766 | 764 | 764 | 5,000 | 764 |
| 2005-07-28 | 771 | 773 | 770 | 770 | 4,000 | 770 |
| 2005-07-27 | 765 | 770 | 763 | 770 | 14,000 | 770 |
| 2005-07-26 | 763 | 765 | 763 | 765 | 2,000 | 765 |
| 2005-07-25 | 760 | 762 | 758 | 762 | 9,000 | 762 |
| 2005-07-22 | 763 | 763 | 750 | 755 | 10,000 | 755 |
| 2005-07-21 | 763 | 770 | 763 | 763 | 11,000 | 763 |
| 2005-07-20 | 761 | 765 | 761 | 762 | 7,000 | 762 |
| 2005-07-19 | 761 | 770 | 756 | 765 | 11,000 | 765 |
| 2005-07-15 | 771 | 780 | 760 | 761 | 19,000 | 761 |
| 2005-07-14 | 780 | 785 | 780 | 780 | 5,000 | 780 |
| 2005-07-13 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 2005-07-12 | 799 | 799 | 776 | 785 | 9,000 | 785 |
| 2005-07-11 | 766 | 800 | 766 | 800 | 17,000 | 800 |
| 2005-07-08 | 770 | 770 | 761 | 763 | 5,000 | 763 |
| 2005-07-07 | 800 | 800 | 770 | 770 | 10,000 | 770 |
| 2005-07-06 | 800 | 800 | 791 | 800 | 12,000 | 800 |
| 2005-07-05 | 787 | 800 | 785 | 800 | 20,000 | 800 |
| 2005-07-04 | 786 | 786 | 761 | 785 | 29,000 | 785 |
| 2005-07-01 | 789 | 800 | 775 | 787 | 32,000 | 787 |
| 2005-06-30 | 811 | 835 | 802 | 807 | 48,000 | 807 |
| 2005-06-29 | 800 | 845 | 800 | 830 | 93,000 | 830 |
| 2005-06-28 | 762 | 788 | 762 | 788 | 53,000 | 788 |
| 2005-06-27 | 755 | 769 | 750 | 758 | 47,000 | 758 |
| 2005-06-24 | 735 | 757 | 732 | 745 | 80,000 | 745 |
| 2005-06-23 | 722 | 750 | 722 | 733 | 67,000 | 733 |
| 2005-06-22 | 723 | 723 | 712 | 722 | 23,000 | 722 |
| 2005-06-21 | 723 | 723 | 710 | 713 | 11,000 | 713 |
| 2005-06-20 | 716 | 725 | 713 | 713 | 35,000 | 713 |
| 2005-06-17 | 725 | 727 | 713 | 713 | 31,000 | 713 |
| 2005-06-16 | 701 | 720 | 700 | 715 | 27,000 | 715 |
| 2005-06-15 | 710 | 710 | 680 | 695 | 42,000 | 695 |
| 2005-06-14 | 715 | 739 | 710 | 711 | 93,000 | 711 |
| 2005-06-13 | 675 | 705 | 675 | 703 | 70,000 | 703 |
| 2005-06-10 | 679 | 679 | 673 | 674 | 4,000 | 674 |
| 2005-06-09 | 690 | 690 | 661 | 689 | 10,000 | 689 |
| 2005-06-08 | 706 | 710 | 691 | 691 | 10,000 | 691 |
| 2005-06-07 | 700 | 707 | 675 | 707 | 24,000 | 707 |
| 2005-06-06 | 696 | 710 | 695 | 701 | 48,000 | 701 |
| 2005-06-03 | 660 | 700 | 660 | 694 | 46,000 | 694 |
| 2005-06-02 | 695 | 695 | 657 | 690 | 65,000 | 690 |
| 2005-06-01 | 640 | 720 | 640 | 700 | 117,000 | 700 |
| 2005-05-31 | 586 | 650 | 585 | 650 | 63,000 | 650 |
| 2005-05-30 | 590 | 590 | 565 | 585 | 62,000 | 585 |
| 2005-05-27 | 601 | 610 | 581 | 590 | 224,000 | 590 |
| 2005-05-26 | 530 | 530 | 530 | 530 | 17,000 | 530 |
| 2005-05-25 | 450 | 451 | 450 | 450 | 3,000 | 450 |
| 2005-05-24 | 450 | 459 | 450 | 450 | 4,000 | 450 |
| 2005-05-23 | 460 | 460 | 459 | 460 | 11,000 | 460 |
| 2005-05-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-05-18 | 426 | 439 | 426 | 439 | 3,000 | 439 |
| 2005-05-17 | 432 | 435 | 432 | 435 | 2,000 | 435 |
| 2005-05-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-05-13 | 445 | 445 | 426 | 426 | 4,000 | 426 |
| 2005-05-11 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2005-05-10 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2005-05-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-05-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-05-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-04-26 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2005-04-22 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2005-04-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-20 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 2005-04-19 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2005-04-18 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2005-04-15 | 430 | 430 | 428 | 428 | 2,000 | 428 |
| 2005-04-14 | 450 | 450 | 427 | 427 | 8,000 | 427 |
| 2005-04-13 | 452 | 454 | 452 | 454 | 2,000 | 454 |
| 2005-04-12 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2005-04-11 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2005-04-08 | 455 | 455 | 454 | 454 | 2,000 | 454 |
| 2005-04-07 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2005-04-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-04-05 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2005-04-04 | 478 | 478 | 463 | 463 | 2,000 | 463 |
| 2005-04-01 | 451 | 451 | 441 | 441 | 2,000 | 441 |
| 2005-03-31 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-03-30 | 465 | 465 | 450 | 450 | 3,000 | 450 |
| 2005-03-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-03-28 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2005-03-25 | 475 | 475 | 465 | 465 | 8,000 | 465 |
| 2005-03-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-03-23 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 2005-03-22 | 464 | 467 | 464 | 467 | 4,000 | 467 |
| 2005-03-18 | 461 | 464 | 457 | 464 | 9,000 | 464 |
| 2005-03-17 | 471 | 471 | 456 | 461 | 14,000 | 461 |
| 2005-03-16 | 486 | 486 | 481 | 481 | 7,000 | 481 |
| 2005-03-15 | 475 | 488 | 475 | 486 | 7,000 | 486 |
| 2005-03-14 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 2005-03-11 | 480 | 480 | 475 | 475 | 4,000 | 475 |
| 2005-03-10 | 487 | 495 | 480 | 480 | 7,000 | 480 |
| 2005-03-09 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2005-03-08 | 490 | 490 | 482 | 482 | 7,000 | 482 |
| 2005-03-07 | 489 | 490 | 489 | 490 | 5,000 | 490 |
| 2005-03-04 | 485 | 485 | 484 | 484 | 2,000 | 484 |
| 2005-03-03 | 490 | 490 | 483 | 485 | 6,000 | 485 |
| 2005-03-02 | 490 | 490 | 481 | 481 | 3,000 | 481 |
| 2005-03-01 | 496 | 496 | 476 | 477 | 7,000 | 477 |
| 2005-02-28 | 498 | 498 | 497 | 498 | 3,000 | 498 |
| 2005-02-25 | 475 | 488 | 475 | 488 | 10,000 | 488 |
| 2005-02-24 | 476 | 476 | 474 | 474 | 3,000 | 474 |
| 2005-02-23 | 471 | 480 | 471 | 473 | 7,000 | 473 |
| 2005-02-22 | 470 | 470 | 465 | 470 | 9,000 | 470 |
| 2005-02-21 | 480 | 480 | 473 | 475 | 12,000 | 475 |
| 2005-02-18 | 440 | 470 | 440 | 470 | 87,000 | 470 |
| 2005-02-17 | 465 | 544 | 465 | 535 | 60,000 | 535 |
| 2005-02-16 | 460 | 465 | 460 | 464 | 9,000 | 464 |
| 2005-02-15 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2005-02-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-02-10 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2005-02-08 | 455 | 455 | 446 | 446 | 11,000 | 446 |
| 2005-02-07 | 450 | 455 | 450 | 453 | 4,000 | 453 |
| 2005-02-04 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2005-02-03 | 446 | 446 | 443 | 445 | 6,000 | 445 |
| 2005-02-02 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-02-01 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-01-31 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2005-01-28 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2005-01-26 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2005-01-25 | 432 | 432 | 432 | 432 | 4,000 | 432 |
| 2005-01-24 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2005-01-21 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2005-01-20 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2005-01-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-01-17 | 439 | 450 | 439 | 450 | 5,000 | 450 |
| 2005-01-14 | 433 | 433 | 431 | 433 | 7,000 | 433 |
| 2005-01-13 | 433 | 433 | 433 | 433 | 4,000 | 433 |
| 2005-01-12 | 435 | 435 | 433 | 433 | 6,000 | 433 |
| 2005-01-11 | 441 | 450 | 432 | 450 | 15,000 | 450 |
| 2005-01-07 | 450 | 451 | 435 | 435 | 8,000 | 435 |
| 2005-01-06 | 451 | 451 | 448 | 448 | 2,000 | 448 |
| 2005-01-05 | 452 | 452 | 430 | 430 | 4,000 | 430 |
| 2005-01-04 | 455 | 455 | 452 | 452 | 3,000 | 452 |
分割・併合履歴 ： なし