7567 (株)栄電子 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 664 | 677 | 664 | 665 | 32,400 | 665 |
| 2017-12-28 | 684 | 690 | 660 | 673 | 38,300 | 673 |
| 2017-12-27 | 658 | 690 | 658 | 684 | 38,900 | 684 |
| 2017-12-26 | 673 | 683 | 658 | 666 | 60,400 | 666 |
| 2017-12-25 | 701 | 707 | 672 | 674 | 66,300 | 674 |
| 2017-12-22 | 708 | 723 | 702 | 705 | 41,800 | 705 |
| 2017-12-21 | 712 | 712 | 696 | 702 | 43,700 | 702 |
| 2017-12-20 | 733 | 733 | 710 | 715 | 49,400 | 715 |
| 2017-12-19 | 767 | 773 | 733 | 735 | 84,900 | 735 |
| 2017-12-18 | 771 | 784 | 741 | 777 | 164,000 | 777 |
| 2017-12-15 | 831 | 835 | 733 | 756 | 1,019,000 | 756 |
| 2017-12-14 | 756 | 756 | 750 | 756 | 228,200 | 756 |
| 2017-12-13 | 676 | 676 | 652 | 656 | 39,500 | 656 |
| 2017-12-12 | 659 | 675 | 658 | 666 | 27,600 | 666 |
| 2017-12-11 | 665 | 685 | 646 | 654 | 40,800 | 654 |
| 2017-12-08 | 678 | 698 | 665 | 669 | 29,300 | 669 |
| 2017-12-07 | 657 | 685 | 651 | 683 | 28,500 | 683 |
| 2017-12-06 | 660 | 662 | 642 | 642 | 29,400 | 642 |
| 2017-12-05 | 662 | 662 | 646 | 659 | 20,300 | 659 |
| 2017-12-04 | 676 | 693 | 660 | 665 | 38,700 | 665 |
| 2017-12-01 | 672 | 694 | 667 | 675 | 25,100 | 675 |
| 2017-11-30 | 686 | 687 | 671 | 675 | 45,100 | 675 |
| 2017-11-29 | 699 | 705 | 690 | 691 | 36,400 | 691 |
| 2017-11-28 | 712 | 714 | 700 | 701 | 55,800 | 701 |
| 2017-11-27 | 715 | 728 | 701 | 715 | 73,900 | 715 |
| 2017-11-24 | 714 | 738 | 711 | 715 | 48,200 | 715 |
| 2017-11-22 | 727 | 760 | 725 | 729 | 79,100 | 729 |
| 2017-11-21 | 727 | 735 | 711 | 728 | 87,700 | 728 |
| 2017-11-20 | 753 | 753 | 727 | 733 | 106,000 | 733 |
| 2017-11-17 | 776 | 861 | 751 | 762 | 1,115,200 | 762 |
| 2017-11-16 | 665 | 731 | 665 | 731 | 119,700 | 731 |
| 2017-11-15 | 673 | 687 | 629 | 631 | 103,300 | 631 |
| 2017-11-13 | 751 | 780 | 720 | 730 | 140,400 | 730 |
| 2017-11-10 | 790 | 800 | 774 | 796 | 95,000 | 796 |
| 2017-11-09 | 794 | 799 | 771 | 790 | 117,800 | 790 |
| 2017-11-08 | 772 | 792 | 771 | 791 | 102,100 | 791 |
| 2017-11-07 | 828 | 830 | 760 | 777 | 214,000 | 777 |
| 2017-11-06 | 830 | 880 | 816 | 843 | 388,000 | 843 |
| 2017-11-02 | 814 | 835 | 788 | 814 | 248,900 | 814 |
| 2017-11-01 | 778 | 879 | 763 | 825 | 1,059,400 | 825 |
| 2017-10-31 | 763 | 776 | 752 | 771 | 92,900 | 771 |
| 2017-10-30 | 764 | 778 | 756 | 766 | 140,600 | 766 |
| 2017-10-27 | 748 | 778 | 733 | 739 | 167,200 | 739 |
| 2017-10-26 | 740 | 741 | 722 | 722 | 101,000 | 722 |
| 2017-10-25 | 759 | 762 | 710 | 710 | 207,100 | 710 |
| 2017-10-24 | 750 | 800 | 745 | 761 | 246,300 | 761 |
| 2017-10-23 | 748 | 855 | 720 | 800 | 1,247,800 | 800 |
| 2017-10-20 | 779 | 796 | 722 | 735 | 288,700 | 735 |
| 2017-10-19 | 800 | 800 | 760 | 760 | 252,900 | 760 |
| 2017-10-18 | 847 | 850 | 800 | 800 | 453,400 | 800 |
| 2017-10-17 | 890 | 965 | 850 | 874 | 950,100 | 874 |
| 2017-10-16 | 880 | 1,050 | 849 | 939 | 3,409,300 | 939 |
| 2017-10-13 | 1,010 | 1,220 | 866 | 925 | 5,097,500 | 925 |
| 2017-10-12 | 1,002 | 1,002 | 952 | 1,002 | 894,700 | 1,002 |
| 2017-10-11 | 822 | 852 | 770 | 852 | 1,433,200 | 852 |
| 2017-10-10 | 702 | 702 | 702 | 702 | 45,200 | 702 |
| 2017-10-06 | 485 | 602 | 485 | 602 | 1,553,200 | 602 |
| 2017-10-05 | 502 | 502 | 500 | 502 | 186,100 | 502 |
| 2017-10-04 | 396 | 459 | 396 | 422 | 204,700 | 422 |
| 2017-10-03 | 392 | 395 | 386 | 395 | 11,600 | 395 |
| 2017-10-02 | 396 | 400 | 389 | 393 | 14,400 | 393 |
| 2017-09-29 | 400 | 401 | 394 | 394 | 13,000 | 394 |
| 2017-09-28 | 418 | 418 | 400 | 401 | 12,000 | 401 |
| 2017-09-27 | 383 | 410 | 383 | 410 | 15,000 | 410 |
| 2017-09-26 | 393 | 393 | 384 | 384 | 10,000 | 384 |
| 2017-09-25 | 383 | 389 | 382 | 389 | 9,000 | 389 |
| 2017-09-22 | 395 | 395 | 391 | 391 | 6,000 | 391 |
| 2017-09-21 | 394 | 403 | 394 | 400 | 8,000 | 400 |
| 2017-09-20 | 402 | 402 | 398 | 398 | 13,000 | 398 |
| 2017-09-19 | 402 | 402 | 393 | 401 | 22,000 | 401 |
| 2017-09-15 | 399 | 399 | 370 | 394 | 67,000 | 394 |
| 2017-09-14 | 402 | 406 | 400 | 400 | 10,000 | 400 |
| 2017-09-13 | 413 | 413 | 409 | 409 | 5,000 | 409 |
| 2017-09-12 | 418 | 418 | 401 | 406 | 9,000 | 406 |
| 2017-09-11 | 409 | 414 | 408 | 414 | 15,000 | 414 |
| 2017-09-08 | 403 | 406 | 402 | 406 | 9,000 | 406 |
| 2017-09-07 | 418 | 419 | 402 | 406 | 24,000 | 406 |
| 2017-09-06 | 382 | 417 | 380 | 410 | 73,000 | 410 |
| 2017-09-05 | 420 | 420 | 377 | 390 | 99,000 | 390 |
| 2017-09-04 | 454 | 454 | 416 | 426 | 64,000 | 426 |
| 2017-09-01 | 462 | 464 | 451 | 462 | 72,000 | 462 |
| 2017-08-31 | 440 | 503 | 425 | 451 | 407,000 | 451 |
| 2017-08-30 | 393 | 430 | 393 | 428 | 214,000 | 428 |
| 2017-08-29 | 370 | 395 | 370 | 393 | 41,000 | 393 |
| 2017-08-28 | 372 | 378 | 370 | 378 | 11,000 | 378 |
| 2017-08-25 | 372 | 372 | 367 | 369 | 17,000 | 369 |
| 2017-08-24 | 376 | 378 | 376 | 376 | 6,000 | 376 |
| 2017-08-23 | 381 | 383 | 378 | 381 | 16,000 | 381 |
| 2017-08-22 | 371 | 378 | 371 | 378 | 7,000 | 378 |
| 2017-08-21 | 373 | 373 | 370 | 370 | 4,000 | 370 |
| 2017-08-18 | 368 | 369 | 363 | 363 | 8,000 | 363 |
| 2017-08-17 | 377 | 377 | 369 | 370 | 9,000 | 370 |
| 2017-08-16 | 368 | 372 | 368 | 372 | 9,000 | 372 |
| 2017-08-15 | 373 | 373 | 360 | 360 | 8,000 | 360 |
| 2017-08-14 | 370 | 370 | 353 | 357 | 18,000 | 357 |
| 2017-08-10 | 380 | 380 | 367 | 370 | 16,000 | 370 |
| 2017-08-09 | 388 | 403 | 375 | 386 | 113,000 | 386 |
| 2017-08-08 | 385 | 385 | 380 | 380 | 15,000 | 380 |
| 2017-08-07 | 383 | 387 | 383 | 387 | 7,000 | 387 |
| 2017-08-04 | 380 | 386 | 377 | 381 | 13,000 | 381 |
| 2017-08-03 | 390 | 390 | 383 | 388 | 11,000 | 388 |
| 2017-08-02 | 378 | 395 | 378 | 395 | 26,000 | 395 |
| 2017-08-01 | 376 | 384 | 371 | 374 | 49,000 | 374 |
| 2017-07-31 | 389 | 389 | 373 | 382 | 68,000 | 382 |
| 2017-07-28 | 455 | 458 | 392 | 393 | 480,000 | 393 |
| 2017-07-27 | 418 | 442 | 411 | 442 | 350,000 | 442 |
| 2017-07-26 | 363 | 363 | 353 | 362 | 28,000 | 362 |
| 2017-07-25 | 368 | 368 | 359 | 365 | 23,000 | 365 |
| 2017-07-24 | 368 | 369 | 358 | 365 | 36,000 | 365 |
| 2017-07-21 | 356 | 370 | 355 | 368 | 53,000 | 368 |
| 2017-07-20 | 353 | 359 | 352 | 357 | 48,000 | 357 |
| 2017-07-19 | 329 | 350 | 313 | 350 | 79,000 | 350 |
| 2017-07-18 | 331 | 331 | 322 | 329 | 23,000 | 329 |
| 2017-07-14 | 329 | 329 | 325 | 325 | 3,000 | 325 |
| 2017-07-13 | 332 | 332 | 330 | 330 | 14,000 | 330 |
| 2017-07-12 | 333 | 333 | 325 | 326 | 13,000 | 326 |
| 2017-07-11 | 336 | 336 | 330 | 334 | 17,000 | 334 |
| 2017-07-10 | 324 | 338 | 322 | 337 | 28,000 | 337 |
| 2017-07-07 | 320 | 325 | 315 | 319 | 83,000 | 319 |
| 2017-07-06 | 340 | 340 | 326 | 330 | 38,000 | 330 |
| 2017-07-05 | 325 | 341 | 324 | 341 | 31,000 | 341 |
| 2017-07-04 | 357 | 357 | 310 | 318 | 41,000 | 318 |
| 2017-06-29 | 341 | 361 | 340 | 358 | 31,000 | 358 |
| 2017-06-28 | 360 | 360 | 333 | 340 | 35,000 | 340 |
| 2017-06-27 | 357 | 357 | 354 | 357 | 4,000 | 357 |
| 2017-06-26 | 351 | 364 | 351 | 357 | 20,000 | 357 |
| 2017-06-23 | 350 | 359 | 350 | 358 | 15,000 | 358 |
| 2017-06-22 | 362 | 362 | 352 | 355 | 23,000 | 355 |
| 2017-06-21 | 359 | 366 | 359 | 363 | 15,000 | 363 |
| 2017-06-20 | 364 | 366 | 361 | 365 | 19,000 | 365 |
| 2017-06-19 | 365 | 369 | 358 | 361 | 40,000 | 361 |
| 2017-06-16 | 388 | 388 | 356 | 370 | 163,000 | 370 |
| 2017-06-15 | 395 | 400 | 388 | 390 | 54,000 | 390 |
| 2017-06-14 | 395 | 400 | 393 | 400 | 20,000 | 400 |
| 2017-06-13 | 403 | 403 | 390 | 392 | 54,000 | 392 |
| 2017-06-12 | 410 | 417 | 396 | 409 | 48,000 | 409 |
| 2017-06-09 | 400 | 425 | 397 | 414 | 130,000 | 414 |
| 2017-06-08 | 392 | 392 | 385 | 391 | 14,000 | 391 |
| 2017-06-07 | 382 | 400 | 382 | 391 | 50,000 | 391 |
| 2017-06-06 | 407 | 407 | 384 | 390 | 55,000 | 390 |
| 2017-06-05 | 410 | 424 | 408 | 414 | 61,000 | 414 |
| 2017-06-02 | 399 | 449 | 399 | 417 | 219,000 | 417 |
| 2017-06-01 | 379 | 402 | 378 | 399 | 81,000 | 399 |
| 2017-05-31 | 382 | 382 | 373 | 373 | 18,000 | 373 |
| 2017-05-30 | 384 | 384 | 380 | 380 | 3,000 | 380 |
| 2017-05-29 | 377 | 384 | 369 | 384 | 55,000 | 384 |
| 2017-05-26 | 390 | 390 | 380 | 384 | 23,000 | 384 |
| 2017-05-25 | 399 | 406 | 390 | 391 | 42,000 | 391 |
| 2017-05-24 | 398 | 406 | 398 | 401 | 33,000 | 401 |
| 2017-05-23 | 426 | 426 | 392 | 392 | 138,000 | 392 |
| 2017-05-22 | 449 | 451 | 416 | 420 | 150,000 | 420 |
| 2017-05-19 | 390 | 433 | 383 | 433 | 138,000 | 433 |
| 2017-05-18 | 370 | 390 | 370 | 390 | 54,000 | 390 |
| 2017-05-17 | 386 | 400 | 365 | 386 | 175,000 | 386 |
| 2017-05-16 | 395 | 395 | 367 | 386 | 100,000 | 386 |
| 2017-05-15 | 386 | 420 | 375 | 394 | 655,000 | 394 |
| 2017-05-12 | 308 | 368 | 292 | 354 | 448,000 | 354 |
| 2017-05-11 | 316 | 322 | 312 | 313 | 79,000 | 313 |
| 2017-05-10 | 353 | 358 | 331 | 332 | 142,000 | 332 |
| 2017-05-09 | 377 | 378 | 322 | 350 | 753,000 | 350 |
| 2017-05-08 | 310 | 369 | 302 | 369 | 326,000 | 369 |
| 2017-05-02 | 274 | 289 | 259 | 289 | 96,000 | 289 |
| 2017-05-01 | 244 | 277 | 244 | 269 | 89,000 | 269 |
| 2017-04-28 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2017-04-27 | 237 | 242 | 237 | 242 | 18,000 | 242 |
| 2017-04-26 | 242 | 242 | 240 | 242 | 19,000 | 242 |
| 2017-04-25 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2017-04-24 | 239 | 240 | 230 | 230 | 20,000 | 230 |
| 2017-04-21 | 239 | 239 | 239 | 239 | 15,000 | 239 |
| 2017-04-20 | 233 | 239 | 230 | 239 | 31,000 | 239 |
| 2017-04-19 | 227 | 230 | 226 | 230 | 4,000 | 230 |
| 2017-04-18 | 220 | 227 | 220 | 227 | 13,000 | 227 |
| 2017-04-17 | 220 | 222 | 214 | 220 | 21,000 | 220 |
| 2017-04-14 | 220 | 220 | 213 | 220 | 28,000 | 220 |
| 2017-04-12 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2017-04-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2017-04-10 | 214 | 220 | 210 | 220 | 40,000 | 220 |
| 2017-04-06 | 213 | 214 | 213 | 214 | 4,000 | 214 |
| 2017-04-05 | 213 | 215 | 213 | 215 | 7,000 | 215 |
| 2017-04-04 | 218 | 218 | 215 | 215 | 16,000 | 215 |
| 2017-04-03 | 220 | 220 | 216 | 218 | 17,000 | 218 |
| 2017-03-31 | 222 | 222 | 218 | 221 | 15,000 | 221 |
| 2017-03-30 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2017-03-29 | 225 | 225 | 222 | 224 | 6,000 | 224 |
| 2017-03-28 | 225 | 225 | 221 | 221 | 15,000 | 221 |
| 2017-03-27 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2017-03-24 | 225 | 226 | 225 | 225 | 12,000 | 225 |
| 2017-03-23 | 232 | 234 | 225 | 225 | 44,000 | 225 |
| 2017-03-22 | 233 | 235 | 233 | 235 | 4,000 | 235 |
| 2017-03-21 | 233 | 233 | 233 | 233 | 12,000 | 233 |
| 2017-03-17 | 235 | 235 | 235 | 235 | 10,000 | 235 |
| 2017-03-16 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2017-03-15 | 235 | 240 | 235 | 235 | 42,000 | 235 |
| 2017-03-14 | 234 | 240 | 234 | 240 | 25,000 | 240 |
| 2017-03-13 | 232 | 234 | 232 | 234 | 9,000 | 234 |
| 2017-03-10 | 239 | 239 | 231 | 231 | 8,000 | 231 |
| 2017-03-09 | 238 | 238 | 234 | 234 | 7,000 | 234 |
| 2017-03-08 | 226 | 237 | 226 | 235 | 38,000 | 235 |
| 2017-03-07 | 229 | 229 | 225 | 226 | 11,000 | 226 |
| 2017-03-06 | 234 | 234 | 225 | 226 | 22,000 | 226 |
| 2017-03-03 | 221 | 222 | 221 | 222 | 7,000 | 222 |
| 2017-03-02 | 224 | 224 | 221 | 221 | 2,000 | 221 |
| 2017-03-01 | 225 | 227 | 223 | 223 | 10,000 | 223 |
| 2017-02-28 | 222 | 222 | 220 | 221 | 7,000 | 221 |
| 2017-02-27 | 219 | 220 | 216 | 216 | 11,000 | 216 |
| 2017-02-24 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2017-02-22 | 220 | 221 | 220 | 221 | 7,000 | 221 |
| 2017-02-21 | 218 | 221 | 217 | 219 | 11,000 | 219 |
| 2017-02-20 | 216 | 216 | 214 | 216 | 11,000 | 216 |
| 2017-02-17 | 214 | 215 | 213 | 215 | 3,000 | 215 |
| 2017-02-16 | 215 | 215 | 214 | 214 | 5,000 | 214 |
| 2017-02-15 | 214 | 214 | 213 | 213 | 5,000 | 213 |
| 2017-02-14 | 215 | 215 | 213 | 213 | 27,000 | 213 |
| 2017-02-13 | 213 | 223 | 213 | 215 | 31,000 | 215 |
| 2017-02-10 | 239 | 245 | 210 | 218 | 81,000 | 218 |
| 2017-02-09 | 219 | 238 | 219 | 223 | 61,000 | 223 |
| 2017-02-08 | 209 | 221 | 209 | 217 | 45,000 | 217 |
| 2017-02-07 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2017-02-06 | 206 | 208 | 206 | 208 | 3,000 | 208 |
| 2017-02-02 | 209 | 209 | 207 | 207 | 5,000 | 207 |
| 2017-01-30 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2017-01-27 | 211 | 211 | 209 | 209 | 6,000 | 209 |
| 2017-01-26 | 210 | 215 | 210 | 215 | 9,000 | 215 |
| 2017-01-25 | 206 | 209 | 205 | 209 | 8,000 | 209 |
| 2017-01-24 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2017-01-17 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2017-01-16 | 206 | 209 | 206 | 209 | 3,000 | 209 |
| 2017-01-13 | 203 | 211 | 203 | 211 | 12,000 | 211 |
| 2017-01-12 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2017-01-11 | 211 | 211 | 208 | 208 | 4,000 | 208 |
| 2017-01-10 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2017-01-06 | 207 | 209 | 207 | 209 | 6,000 | 209 |
| 2017-01-05 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2017-01-04 | 205 | 205 | 205 | 205 | 3,000 | 205 |
分割・併合履歴 ： なし