7567 (株)栄電子 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2008-12-29 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2008-12-26 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2008-12-24 | 142 | 142 | 140 | 140 | 6,000 | 140 |
| 2008-12-22 | 140 | 141 | 140 | 140 | 3,000 | 140 |
| 2008-12-19 | 137 | 137 | 135 | 135 | 2,000 | 135 |
| 2008-12-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-12-15 | 159 | 159 | 158 | 158 | 2,000 | 158 |
| 2008-12-11 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2008-12-09 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-12-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-11-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-11-26 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-11-25 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-11-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-11-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-11-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-11-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-11-13 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-11-12 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-11-07 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-11-05 | 162 | 169 | 162 | 169 | 2,000 | 169 |
| 2008-10-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-10-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-10-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-10-21 | 178 | 178 | 171 | 171 | 5,000 | 171 |
| 2008-10-20 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2008-10-17 | 195 | 195 | 193 | 193 | 6,000 | 193 |
| 2008-10-16 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2008-10-10 | 201 | 201 | 191 | 191 | 2,000 | 191 |
| 2008-10-06 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-09-29 | 255 | 255 | 251 | 251 | 2,000 | 251 |
| 2008-09-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-09-18 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2008-09-16 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-09-11 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-08-26 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 2008-08-25 | 285 | 297 | 285 | 297 | 2,000 | 297 |
| 2008-08-08 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2008-08-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-08-04 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2008-07-25 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-07-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-07-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-07-02 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-07-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-06-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-26 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2008-06-25 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2008-06-20 | 286 | 290 | 285 | 290 | 9,000 | 290 |
| 2008-06-13 | 286 | 286 | 280 | 280 | 4,000 | 280 |
| 2008-06-11 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-06-05 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2008-06-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-05-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-05-26 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 2008-05-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-05-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-05-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-05-13 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-05-12 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-05-09 | 290 | 299 | 290 | 299 | 4,000 | 299 |
| 2008-05-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-04-30 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2008-04-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-04-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-04-22 | 279 | 279 | 275 | 275 | 3,000 | 275 |
| 2008-04-21 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-04-17 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-04-16 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2008-04-15 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-04-10 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2008-04-08 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2008-04-04 | 297 | 302 | 297 | 302 | 4,000 | 302 |
| 2008-04-03 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-04-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-03-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-03-24 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2008-03-21 | 277 | 280 | 277 | 280 | 14,000 | 280 |
| 2008-03-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-03-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-03-17 | 298 | 298 | 285 | 285 | 4,000 | 285 |
| 2008-03-14 | 310 | 310 | 303 | 303 | 2,000 | 303 |
| 2008-03-13 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-02-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-02-20 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-02-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-02-08 | 298 | 298 | 295 | 295 | 2,000 | 295 |
| 2008-02-06 | 306 | 306 | 290 | 290 | 23,000 | 290 |
| 2008-02-04 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-01-31 | 305 | 305 | 304 | 304 | 3,000 | 304 |
| 2008-01-30 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-01-29 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2008-01-28 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-01-25 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2008-01-23 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2008-01-22 | 320 | 320 | 301 | 305 | 7,000 | 305 |
| 2008-01-18 | 330 | 330 | 319 | 319 | 2,000 | 319 |
| 2008-01-17 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2008-01-16 | 371 | 371 | 330 | 330 | 4,000 | 330 |
| 2008-01-15 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2008-01-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-01-08 | 414 | 414 | 410 | 410 | 2,000 | 410 |
| 2008-01-07 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2008-01-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
分割・併合履歴 ： なし
