1. HOME >
  2. 株価時系列 >
  3. 7567 >
  4. 2016年

7567 (株)栄電子 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302072072042065,000206
2016-12-292062062042043,000204
2016-12-282072072072075,000207
2016-12-2720420820420712,000207
2016-12-262042052042052,000205
2016-12-2220820820320410,000204
2016-12-212082082082082,000208
2016-12-202072072072073,000207
2016-12-192062062042058,000205
2016-12-162042072042059,000205
2016-12-152072082052087,000208
2016-12-142042082032085,000208
2016-12-1320520820420722,000207
2016-12-1221121120820812,000208
2016-12-0921321320621010,000210
2016-12-082102162102166,000216
2016-12-0720821620821311,000213
2016-12-0621021621021212,000212
2016-12-052142142142142,000214
2016-12-022142142082138,000213
2016-12-012122132102136,000213
2016-11-302102122072119,000211
2016-11-292042092042092,000209
2016-11-282102102082083,000208
2016-11-2520320920320820,000208
2016-11-242092102092107,000210
2016-11-222072082052066,000206
2016-11-2120020320020215,000202
2016-11-182002002002005,000200
2016-11-171951961951965,000196
2016-11-1619619619419425,000194
2016-11-151941941941941,000194
2016-11-1419219819219528,000195
2016-11-091851851851851,000185
2016-11-0419419418318713,000187
2016-11-021961961941948,000194
2016-10-2819520319519513,000195
2016-10-271971971971971,000197
2016-10-261961961961961,000196
2016-10-251981981971984,000198
2016-10-241952041952044,000204
2016-10-21201218194195119,000195
2016-10-201951961951957,000195
2016-10-191971971941945,000194
2016-10-171951971921924,000192
2016-10-1318919018919010,000190
2016-10-1218819318818910,000189
2016-10-1118619018619011,000190
2016-10-0718418818418635,000186
2016-10-051901901901901,000190
2016-09-291891891891891,000189
2016-09-2718718918718910,000189
2016-09-261871871871873,000187
2016-09-231841841841842,000184
2016-09-211851861851865,000186
2016-09-081801841801847,000184
2016-09-071801801801808,000180
2016-09-061821821821823,000182
2016-08-311821821821822,000182
2016-08-301821821821821,000182
2016-08-291851851851854,000185
2016-08-241851851851851,000185
2016-08-181811811801802,000180
2016-08-171821821801819,000181
2016-08-161831831831831,000183
2016-08-151851851851853,000185
2016-08-101831831831831,000183
2016-08-031831831831832,000183
2016-07-281811861811863,000186
2016-07-2618521217618535,000185
2016-07-251801801801801,000180
2016-07-211801801801802,000180
2016-07-141771771771771,000177
2016-07-0417718217718211,000182
2016-06-291701701701702,000170
2016-06-281651701651708,000170
2016-06-271651701651702,000170
2016-06-241801801701709,000170
2016-06-211901901901902,000190
2016-06-171901901901901,000190
2016-06-161901901901901,000190
2016-06-151831861831865,000186
2016-06-1418719218418412,000184
2016-06-131911931911933,000193
2016-06-091911911911911,000191
2016-05-301911911911911,000191
2016-05-271861861861861,000186
2016-05-261871871821826,000182
2016-05-2518818818518711,000187
2016-05-241831881831883,000188
2016-05-2018218217917917,000179
2016-05-191821821821821,000182
2016-05-1818518518118113,000181
2016-05-1720120118519023,000190
2016-05-1619020018619146,000191
2016-05-1317421917421959,000219
2016-05-121691691691692,000169
2016-05-111731741731733,000173
2016-05-101731741731744,000174
2016-05-091691701691706,000170
2016-05-061731731681682,000168
2016-04-281701701701702,000170
2016-04-271701701701701,000170
2016-04-251721721721722,000172
2016-04-221701701701701,000170
2016-04-211721721721726,000172
2016-04-201701701701705,000170
2016-04-191701701701701,000170
2016-04-151701701681683,000168
2016-04-141701721701725,000172
2016-04-111651651651651,000165
2016-04-071651651651651,000165
2016-04-041681681651665,000166
2016-04-011731731731731,000173
2016-03-311701701701703,000170
2016-03-241811811791792,000179
2016-03-231791801791802,000180
2016-03-221751771751772,000177
2016-03-161751801751786,000178
2016-03-151751751711755,000175
2016-03-141781781781781,000178
2016-03-111781781781781,000178
2016-03-1017417817417813,000178
2016-03-081761761761762,000176
2016-03-071751821751823,000182
2016-03-041741771741754,000175
2016-03-031731731731731,000173
2016-03-021751751731737,000173
2016-03-011731731721722,000172
2016-02-291701711701715,000171
2016-02-2617017016517011,000170
2016-02-2516917516917213,000172
2016-02-241701701701701,000170
2016-02-231691691691691,000169
2016-02-221701701701702,000170
2016-02-181751751751751,000175
2016-02-1716717016717010,000170
2016-02-161621751621728,000172
2016-02-1517117616216732,000167
2016-02-1217517617417610,000176
2016-02-1018118117918038,000180
2016-02-051901901901901,000190
2016-02-032052052042043,000204
2016-02-0219419519419410,000194
2016-01-2818518918518924,000189
2016-01-271811811811811,000181
2016-01-2217617917517917,000179
2016-01-2117918117217225,000172
2016-01-201881881881884,000188
2016-01-191891891881885,000188
2016-01-1818418918318915,000189
2016-01-151951951921947,000194
2016-01-141931931901904,000190
2016-01-131981981981982,000198
2016-01-1220020119019019,000190
2016-01-071962021962025,000202
2016-01-062002012002014,000201
2016-01-052052052052051,000205
2016-01-0421621620520822,000208

分割・併合履歴 ： なし