7567 (株)栄電子 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 706 | 716 | 706 | 716 | 5,000 | 716 |
| 2006-12-28 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2006-12-27 | 715 | 719 | 715 | 719 | 4,000 | 719 |
| 2006-12-26 | 712 | 718 | 712 | 718 | 6,000 | 718 |
| 2006-12-25 | 701 | 715 | 697 | 713 | 15,000 | 713 |
| 2006-12-22 | 695 | 697 | 695 | 697 | 6,000 | 697 |
| 2006-12-21 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2006-12-20 | 693 | 695 | 693 | 695 | 3,000 | 695 |
| 2006-12-19 | 700 | 700 | 692 | 692 | 7,000 | 692 |
| 2006-12-18 | 692 | 700 | 691 | 700 | 15,000 | 700 |
| 2006-12-15 | 685 | 689 | 683 | 685 | 7,000 | 685 |
| 2006-12-14 | 650 | 677 | 650 | 677 | 5,000 | 677 |
| 2006-12-12 | 649 | 665 | 649 | 649 | 3,000 | 649 |
| 2006-12-11 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-12-08 | 630 | 630 | 615 | 615 | 2,000 | 615 |
| 2006-12-01 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-11-29 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2006-11-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-11-24 | 611 | 620 | 611 | 620 | 2,000 | 620 |
| 2006-11-22 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-11-21 | 625 | 625 | 611 | 611 | 2,000 | 611 |
| 2006-11-20 | 610 | 611 | 610 | 610 | 3,000 | 610 |
| 2006-11-17 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 2006-11-16 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 2006-11-15 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-11-13 | 640 | 640 | 616 | 616 | 3,000 | 616 |
| 2006-11-10 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-11-09 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-11-08 | 636 | 639 | 635 | 639 | 4,000 | 639 |
| 2006-11-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-11-06 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-11-02 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2006-10-31 | 636 | 636 | 635 | 635 | 3,000 | 635 |
| 2006-10-27 | 657 | 659 | 657 | 659 | 3,000 | 659 |
| 2006-10-26 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2006-10-25 | 646 | 646 | 611 | 611 | 6,000 | 611 |
| 2006-10-20 | 651 | 651 | 645 | 646 | 4,000 | 646 |
| 2006-10-19 | 648 | 659 | 640 | 659 | 4,000 | 659 |
| 2006-10-13 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-10-12 | 595 | 610 | 595 | 610 | 2,000 | 610 |
| 2006-10-11 | 660 | 660 | 655 | 655 | 4,000 | 655 |
| 2006-10-10 | 660 | 661 | 660 | 660 | 6,000 | 660 |
| 2006-10-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-10-04 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2006-10-02 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2006-09-29 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-09-28 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2006-09-25 | 650 | 651 | 650 | 651 | 2,000 | 651 |
| 2006-09-21 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2006-09-19 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-09-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-09-14 | 660 | 665 | 660 | 665 | 2,000 | 665 |
| 2006-09-13 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2006-09-08 | 674 | 674 | 670 | 670 | 2,000 | 670 |
| 2006-09-07 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2006-09-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-09-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-09-01 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-08-31 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-08-30 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-08-25 | 671 | 673 | 670 | 673 | 3,000 | 673 |
| 2006-08-23 | 669 | 670 | 669 | 670 | 3,000 | 670 |
| 2006-08-22 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-08-21 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-08-18 | 662 | 667 | 651 | 651 | 4,000 | 651 |
| 2006-08-17 | 670 | 670 | 661 | 662 | 3,000 | 662 |
| 2006-08-16 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-08-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-08-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-08-09 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2006-08-08 | 654 | 654 | 651 | 651 | 4,000 | 651 |
| 2006-08-04 | 670 | 670 | 662 | 662 | 3,000 | 662 |
| 2006-08-03 | 673 | 673 | 672 | 672 | 4,000 | 672 |
| 2006-08-01 | 634 | 635 | 634 | 634 | 3,000 | 634 |
| 2006-07-31 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-07-26 | 631 | 631 | 631 | 631 | 4,000 | 631 |
| 2006-07-25 | 661 | 661 | 631 | 631 | 3,000 | 631 |
| 2006-07-24 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2006-07-21 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 2006-07-20 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2006-07-19 | 619 | 619 | 601 | 619 | 13,000 | 619 |
| 2006-07-18 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-07-14 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-07-12 | 662 | 662 | 661 | 661 | 3,000 | 661 |
| 2006-07-11 | 665 | 665 | 661 | 661 | 4,000 | 661 |
| 2006-07-10 | 670 | 685 | 670 | 685 | 2,000 | 685 |
| 2006-07-07 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-07-04 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2006-07-03 | 690 | 690 | 686 | 686 | 2,000 | 686 |
| 2006-06-30 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-06-29 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2006-06-26 | 655 | 661 | 655 | 661 | 3,000 | 661 |
| 2006-06-22 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2006-06-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-06-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-06-19 | 720 | 720 | 700 | 700 | 15,000 | 700 |
| 2006-06-16 | 671 | 693 | 671 | 693 | 8,000 | 693 |
| 2006-06-15 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2006-06-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-06-13 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2006-06-12 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-06-09 | 630 | 630 | 612 | 612 | 5,000 | 612 |
| 2006-06-08 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 2006-06-07 | 641 | 642 | 641 | 642 | 3,000 | 642 |
| 2006-06-06 | 671 | 671 | 650 | 650 | 8,000 | 650 |
| 2006-06-05 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2006-06-02 | 670 | 670 | 660 | 670 | 6,000 | 670 |
| 2006-05-31 | 682 | 682 | 680 | 680 | 3,000 | 680 |
| 2006-05-29 | 700 | 700 | 683 | 699 | 6,000 | 699 |
| 2006-05-26 | 685 | 685 | 680 | 680 | 7,000 | 680 |
| 2006-05-25 | 693 | 700 | 693 | 700 | 17,000 | 700 |
| 2006-05-24 | 700 | 700 | 690 | 693 | 22,000 | 693 |
| 2006-05-23 | 643 | 650 | 643 | 650 | 9,000 | 650 |
| 2006-05-22 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2006-05-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-16 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-05-15 | 650 | 660 | 650 | 650 | 5,000 | 650 |
| 2006-05-12 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2006-05-11 | 653 | 653 | 651 | 651 | 4,000 | 651 |
| 2006-05-10 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2006-05-09 | 651 | 651 | 648 | 648 | 6,000 | 648 |
| 2006-05-02 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2006-05-01 | 672 | 680 | 672 | 680 | 5,000 | 680 |
| 2006-04-27 | 679 | 679 | 670 | 670 | 3,000 | 670 |
| 2006-04-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-04-25 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2006-04-24 | 650 | 650 | 646 | 646 | 4,000 | 646 |
| 2006-04-21 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2006-04-20 | 671 | 671 | 651 | 651 | 4,000 | 651 |
| 2006-04-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-04-18 | 662 | 662 | 660 | 660 | 4,000 | 660 |
| 2006-04-14 | 679 | 679 | 662 | 662 | 4,000 | 662 |
| 2006-04-12 | 663 | 664 | 661 | 664 | 7,000 | 664 |
| 2006-04-11 | 670 | 670 | 660 | 660 | 11,000 | 660 |
| 2006-04-10 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-04-07 | 695 | 695 | 690 | 690 | 3,000 | 690 |
| 2006-04-06 | 668 | 695 | 668 | 695 | 5,000 | 695 |
| 2006-04-05 | 672 | 672 | 666 | 666 | 6,000 | 666 |
| 2006-04-04 | 680 | 680 | 671 | 671 | 10,000 | 671 |
| 2006-04-03 | 682 | 688 | 680 | 680 | 8,000 | 680 |
| 2006-03-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-03-28 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2006-03-27 | 690 | 699 | 690 | 699 | 3,000 | 699 |
| 2006-03-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-03-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-03-22 | 675 | 680 | 675 | 680 | 4,000 | 680 |
| 2006-03-20 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-03-17 | 655 | 665 | 655 | 665 | 13,000 | 665 |
| 2006-03-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-03-15 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-03-14 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2006-03-13 | 645 | 655 | 645 | 655 | 9,000 | 655 |
| 2006-03-10 | 640 | 645 | 640 | 645 | 5,000 | 645 |
| 2006-03-09 | 639 | 640 | 639 | 640 | 3,000 | 640 |
| 2006-03-08 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2006-03-07 | 630 | 630 | 626 | 626 | 3,000 | 626 |
| 2006-03-03 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2006-03-02 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-03-01 | 663 | 670 | 650 | 650 | 5,000 | 650 |
| 2006-02-28 | 670 | 670 | 666 | 667 | 3,000 | 667 |
| 2006-02-27 | 661 | 670 | 661 | 667 | 9,000 | 667 |
| 2006-02-24 | 655 | 660 | 655 | 660 | 4,000 | 660 |
| 2006-02-23 | 640 | 645 | 635 | 635 | 5,000 | 635 |
| 2006-02-22 | 641 | 641 | 625 | 625 | 16,000 | 625 |
| 2006-02-21 | 640 | 642 | 630 | 641 | 18,000 | 641 |
| 2006-02-20 | 680 | 680 | 630 | 641 | 12,000 | 641 |
| 2006-02-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-02-16 | 683 | 683 | 681 | 681 | 6,000 | 681 |
| 2006-02-14 | 700 | 700 | 681 | 681 | 6,000 | 681 |
| 2006-02-13 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2006-02-10 | 718 | 718 | 716 | 718 | 5,000 | 718 |
| 2006-02-09 | 721 | 722 | 720 | 720 | 9,000 | 720 |
| 2006-02-08 | 738 | 738 | 725 | 725 | 3,000 | 725 |
| 2006-02-07 | 720 | 738 | 718 | 738 | 13,000 | 738 |
| 2006-02-06 | 724 | 724 | 720 | 720 | 3,000 | 720 |
| 2006-02-03 | 726 | 726 | 725 | 725 | 3,000 | 725 |
| 2006-02-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-02-01 | 726 | 735 | 725 | 725 | 13,000 | 725 |
| 2006-01-31 | 730 | 738 | 730 | 738 | 5,000 | 738 |
| 2006-01-30 | 725 | 730 | 725 | 725 | 6,000 | 725 |
| 2006-01-27 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2006-01-26 | 702 | 702 | 702 | 702 | 4,000 | 702 |
| 2006-01-25 | 701 | 710 | 701 | 702 | 4,000 | 702 |
| 2006-01-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-01-23 | 700 | 700 | 680 | 680 | 9,000 | 680 |
| 2006-01-20 | 721 | 721 | 710 | 710 | 3,000 | 710 |
| 2006-01-19 | 680 | 760 | 680 | 748 | 12,000 | 748 |
| 2006-01-18 | 725 | 725 | 685 | 690 | 20,000 | 690 |
| 2006-01-17 | 740 | 743 | 726 | 726 | 19,000 | 726 |
| 2006-01-16 | 740 | 740 | 730 | 740 | 33,000 | 740 |
| 2006-01-13 | 749 | 749 | 726 | 726 | 13,000 | 726 |
| 2006-01-12 | 722 | 722 | 720 | 722 | 15,000 | 722 |
| 2006-01-11 | 740 | 740 | 722 | 722 | 13,000 | 722 |
| 2006-01-10 | 746 | 754 | 742 | 742 | 7,000 | 742 |
| 2006-01-06 | 750 | 750 | 735 | 740 | 27,000 | 740 |
| 2006-01-05 | 755 | 755 | 745 | 755 | 8,000 | 755 |
| 2006-01-04 | 735 | 755 | 735 | 755 | 13,000 | 755 |
分割・併合履歴 ： なし