7567 (株)栄電子 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-12-25 | 168 | 168 | 153 | 160 | 8,000 | 160 |
| 2009-12-24 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2009-12-21 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-12-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-12-15 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-12-14 | 145 | 150 | 141 | 141 | 6,000 | 141 |
| 2009-12-11 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-12-03 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-11-30 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-11-18 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2009-11-17 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2009-11-09 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-11-05 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2009-10-30 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-10-29 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-10-27 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-10-22 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-10-21 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-10-15 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-10-07 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-10-05 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-10-02 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-10-01 | 153 | 153 | 151 | 151 | 2,000 | 151 |
| 2009-09-30 | 151 | 156 | 151 | 156 | 7,000 | 156 |
| 2009-09-29 | 151 | 165 | 151 | 165 | 6,000 | 165 |
| 2009-09-24 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-09-17 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-09-15 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2009-09-11 | 161 | 162 | 161 | 162 | 3,000 | 162 |
| 2009-09-01 | 168 | 169 | 165 | 165 | 4,000 | 165 |
| 2009-08-25 | 165 | 167 | 165 | 167 | 2,000 | 167 |
| 2009-08-24 | 170 | 170 | 160 | 165 | 24,000 | 165 |
| 2009-08-20 | 172 | 172 | 167 | 167 | 11,000 | 167 |
| 2009-08-10 | 180 | 190 | 180 | 190 | 3,000 | 190 |
| 2009-08-05 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-08-03 | 169 | 180 | 169 | 180 | 6,000 | 180 |
| 2009-07-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-07-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-07-10 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2009-07-09 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-06-25 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-06-23 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-06-17 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2009-06-12 | 190 | 195 | 175 | 176 | 4,000 | 176 |
| 2009-06-11 | 155 | 180 | 155 | 180 | 18,000 | 180 |
| 2009-06-10 | 153 | 155 | 150 | 155 | 11,000 | 155 |
| 2009-06-09 | 162 | 162 | 151 | 151 | 10,000 | 151 |
| 2009-06-05 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2009-06-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-05-28 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-05-27 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-05-26 | 153 | 153 | 151 | 151 | 2,000 | 151 |
| 2009-05-25 | 149 | 149 | 148 | 148 | 6,000 | 148 |
| 2009-05-22 | 143 | 143 | 138 | 141 | 8,000 | 141 |
| 2009-05-21 | 141 | 142 | 139 | 139 | 12,000 | 139 |
| 2009-05-20 | 139 | 149 | 139 | 149 | 7,000 | 149 |
| 2009-05-18 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-05-13 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-05-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-04-28 | 140 | 140 | 136 | 140 | 8,000 | 140 |
| 2009-04-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-04-23 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-04-22 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-04-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-04-14 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-04-06 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-04-02 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-03-31 | 140 | 155 | 140 | 155 | 3,000 | 155 |
| 2009-03-25 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2009-03-19 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-02-27 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-02-26 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-02-23 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-02-20 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-02-18 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-02-16 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-02-13 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2009-02-12 | 153 | 153 | 150 | 150 | 2,000 | 150 |
| 2009-01-30 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2009-01-26 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-01-23 | 141 | 155 | 141 | 155 | 6,000 | 155 |
| 2009-01-22 | 148 | 148 | 145 | 145 | 3,000 | 145 |
| 2009-01-20 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-01-09 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2009-01-07 | 153 | 153 | 153 | 153 | 1,000 | 153 |
分割・併合履歴 ： なし