7567 (株)栄電子 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 163 | 167 | 162 | 167 | 15,000 | 167 |
| 2013-12-27 | 165 | 165 | 165 | 165 | 10,000 | 165 |
| 2013-12-26 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2013-12-25 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2013-12-24 | 158 | 158 | 156 | 156 | 9,000 | 156 |
| 2013-12-20 | 157 | 158 | 157 | 158 | 12,000 | 158 |
| 2013-12-19 | 159 | 159 | 158 | 158 | 10,000 | 158 |
| 2013-12-18 | 158 | 160 | 158 | 160 | 7,000 | 160 |
| 2013-12-17 | 160 | 160 | 158 | 158 | 8,000 | 158 |
| 2013-12-16 | 162 | 165 | 160 | 160 | 6,000 | 160 |
| 2013-12-13 | 156 | 173 | 156 | 157 | 60,000 | 157 |
| 2013-12-12 | 152 | 152 | 151 | 151 | 4,000 | 151 |
| 2013-12-11 | 151 | 151 | 151 | 151 | 8,000 | 151 |
| 2013-12-10 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2013-12-05 | 150 | 152 | 150 | 152 | 3,000 | 152 |
| 2013-12-04 | 150 | 151 | 150 | 151 | 4,000 | 151 |
| 2013-12-03 | 151 | 152 | 151 | 152 | 3,000 | 152 |
| 2013-12-02 | 154 | 154 | 150 | 153 | 10,000 | 153 |
| 2013-11-29 | 154 | 154 | 153 | 154 | 10,000 | 154 |
| 2013-11-28 | 152 | 153 | 152 | 153 | 4,000 | 153 |
| 2013-11-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2013-11-26 | 148 | 150 | 148 | 150 | 7,000 | 150 |
| 2013-11-25 | 146 | 147 | 146 | 147 | 4,000 | 147 |
| 2013-11-22 | 147 | 148 | 147 | 147 | 8,000 | 147 |
| 2013-11-21 | 148 | 148 | 147 | 147 | 2,000 | 147 |
| 2013-11-20 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2013-11-18 | 147 | 149 | 147 | 149 | 3,000 | 149 |
| 2013-11-15 | 149 | 150 | 144 | 144 | 15,000 | 144 |
| 2013-11-14 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2013-11-13 | 148 | 148 | 147 | 147 | 3,000 | 147 |
| 2013-11-12 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2013-11-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2013-11-06 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2013-11-01 | 152 | 152 | 150 | 150 | 5,000 | 150 |
| 2013-10-31 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2013-10-28 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2013-10-25 | 155 | 155 | 154 | 154 | 7,000 | 154 |
| 2013-10-24 | 155 | 157 | 154 | 156 | 11,000 | 156 |
| 2013-10-23 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 2013-10-21 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2013-10-18 | 158 | 158 | 156 | 156 | 2,000 | 156 |
| 2013-10-10 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2013-10-03 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2013-09-27 | 158 | 164 | 158 | 164 | 4,000 | 164 |
| 2013-09-26 | 157 | 159 | 154 | 159 | 6,000 | 159 |
| 2013-09-25 | 158 | 169 | 158 | 160 | 26,000 | 160 |
| 2013-09-24 | 155 | 156 | 155 | 156 | 4,000 | 156 |
| 2013-09-19 | 155 | 155 | 154 | 154 | 3,000 | 154 |
| 2013-09-18 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2013-09-17 | 154 | 155 | 154 | 155 | 4,000 | 155 |
| 2013-09-12 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2013-09-11 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2013-09-02 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2013-08-30 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2013-08-28 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2013-08-26 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2013-08-23 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2013-08-22 | 154 | 154 | 154 | 154 | 4,000 | 154 |
| 2013-08-21 | 155 | 156 | 155 | 155 | 5,000 | 155 |
| 2013-08-20 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2013-08-19 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2013-08-16 | 158 | 158 | 152 | 153 | 12,000 | 153 |
| 2013-07-29 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2013-07-24 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2013-07-23 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2013-07-18 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2013-07-16 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2013-07-12 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2013-07-10 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2013-07-08 | 167 | 167 | 167 | 167 | 20,000 | 167 |
| 2013-07-02 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2013-07-01 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2013-06-28 | 155 | 155 | 154 | 154 | 5,000 | 154 |
| 2013-06-27 | 148 | 148 | 146 | 146 | 9,000 | 146 |
| 2013-06-26 | 155 | 155 | 151 | 151 | 23,000 | 151 |
| 2013-06-25 | 149 | 159 | 148 | 155 | 21,000 | 155 |
| 2013-06-24 | 154 | 154 | 148 | 148 | 11,000 | 148 |
| 2013-06-20 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2013-06-17 | 147 | 151 | 147 | 151 | 2,000 | 151 |
| 2013-06-12 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2013-06-10 | 147 | 150 | 147 | 148 | 3,000 | 148 |
| 2013-06-07 | 145 | 145 | 142 | 142 | 8,000 | 142 |
| 2013-06-06 | 155 | 155 | 150 | 150 | 17,000 | 150 |
| 2013-06-05 | 158 | 159 | 155 | 155 | 12,000 | 155 |
| 2013-06-04 | 160 | 161 | 158 | 161 | 11,000 | 161 |
| 2013-05-30 | 167 | 170 | 162 | 162 | 17,000 | 162 |
| 2013-05-29 | 165 | 165 | 162 | 162 | 3,000 | 162 |
| 2013-05-28 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2013-05-27 | 161 | 165 | 160 | 165 | 5,000 | 165 |
| 2013-05-24 | 169 | 169 | 161 | 161 | 15,000 | 161 |
| 2013-05-23 | 170 | 174 | 162 | 166 | 52,000 | 166 |
| 2013-05-22 | 159 | 161 | 157 | 161 | 17,000 | 161 |
| 2013-05-21 | 159 | 159 | 156 | 156 | 9,000 | 156 |
| 2013-05-20 | 158 | 165 | 158 | 160 | 17,000 | 160 |
| 2013-05-17 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2013-05-16 | 163 | 163 | 152 | 154 | 55,000 | 154 |
| 2013-05-15 | 165 | 167 | 161 | 167 | 17,000 | 167 |
| 2013-05-14 | 162 | 163 | 162 | 163 | 3,000 | 163 |
| 2013-05-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2013-05-10 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2013-05-09 | 160 | 166 | 160 | 166 | 3,000 | 166 |
| 2013-05-08 | 160 | 161 | 160 | 160 | 6,000 | 160 |
| 2013-05-01 | 160 | 161 | 158 | 158 | 6,000 | 158 |
| 2013-04-30 | 159 | 160 | 159 | 160 | 3,000 | 160 |
| 2013-04-26 | 162 | 166 | 162 | 166 | 5,000 | 166 |
| 2013-04-25 | 162 | 163 | 162 | 163 | 4,000 | 163 |
| 2013-04-24 | 155 | 159 | 155 | 159 | 12,000 | 159 |
| 2013-04-23 | 153 | 155 | 153 | 155 | 3,000 | 155 |
| 2013-04-22 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2013-04-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2013-04-17 | 149 | 152 | 149 | 152 | 4,000 | 152 |
| 2013-04-16 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2013-04-10 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2013-04-09 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2013-04-08 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2013-04-02 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2013-04-01 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2013-03-26 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2013-03-25 | 151 | 151 | 151 | 151 | 6,000 | 151 |
| 2013-03-22 | 153 | 153 | 153 | 153 | 5,000 | 153 |
| 2013-03-21 | 153 | 154 | 153 | 154 | 7,000 | 154 |
| 2013-03-19 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2013-03-18 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2013-03-15 | 151 | 152 | 150 | 150 | 4,000 | 150 |
| 2013-03-13 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2013-03-12 | 150 | 156 | 150 | 150 | 4,000 | 150 |
| 2013-03-06 | 144 | 144 | 144 | 144 | 5,000 | 144 |
| 2013-03-04 | 143 | 149 | 143 | 149 | 11,000 | 149 |
| 2013-02-28 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2013-02-27 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2013-02-26 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2013-02-25 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2013-02-22 | 145 | 145 | 140 | 140 | 6,000 | 140 |
| 2013-02-20 | 141 | 145 | 141 | 145 | 2,000 | 145 |
| 2013-02-15 | 150 | 150 | 145 | 145 | 13,000 | 145 |
| 2013-02-13 | 153 | 155 | 151 | 151 | 8,000 | 151 |
| 2013-02-08 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2013-02-06 | 154 | 157 | 154 | 157 | 4,000 | 157 |
| 2013-02-04 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2013-02-01 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2013-01-31 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2013-01-25 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2013-01-24 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2013-01-22 | 147 | 149 | 147 | 149 | 11,000 | 149 |
| 2013-01-18 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2013-01-17 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2013-01-16 | 145 | 147 | 144 | 144 | 3,000 | 144 |
| 2013-01-15 | 144 | 144 | 144 | 144 | 7,000 | 144 |
| 2013-01-09 | 143 | 143 | 143 | 143 | 4,000 | 143 |
| 2013-01-08 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2013-01-07 | 139 | 142 | 139 | 142 | 5,000 | 142 |
| 2013-01-04 | 140 | 140 | 140 | 140 | 7,000 | 140 |
分割・併合履歴 ： なし