栄電子(7567)の株価時系列情報
栄電子(7567)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 296 | 296 | 296 | 296 | 1,000 |
2001/12/27 | 296 | 296 | 296 | 296 | 3,000 |
2001/12/25 | 266 | 268 | 266 | 268 | 3,000 |
2001/12/17 | 281 | 281 | 281 | 281 | 2,000 |
2001/12/14 | 282 | 282 | 282 | 282 | 1,000 |
2001/12/12 | 292 | 292 | 292 | 292 | 2,000 |
2001/12/06 | 335 | 335 | 335 | 335 | 1,000 |
2001/11/26 | 335 | 335 | 335 | 335 | 1,000 |
2001/11/20 | 310 | 310 | 310 | 310 | 3,000 |
2001/11/15 | 350 | 350 | 350 | 350 | 2,000 |
2001/11/14 | 350 | 350 | 350 | 350 | 1,000 |
2001/11/09 | 310 | 310 | 300 | 300 | 4,000 |
2001/11/08 | 315 | 315 | 310 | 310 | 2,000 |
2001/10/26 | 352 | 352 | 352 | 352 | 1,000 |
2001/10/23 | 320 | 320 | 320 | 320 | 1,000 |
2001/10/18 | 320 | 320 | 320 | 320 | 1,000 |
2001/10/17 | 310 | 310 | 310 | 310 | 1,000 |
2001/10/03 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/25 | 331 | 331 | 331 | 331 | 1,000 |
2001/09/18 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/17 | 300 | 300 | 300 | 300 | 2,000 |
2001/09/13 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/12 | 320 | 320 | 320 | 320 | 1,000 |
2001/09/11 | 360 | 360 | 360 | 360 | 2,000 |
2001/09/10 | 360 | 360 | 360 | 360 | 3,000 |
2001/09/04 | 370 | 370 | 370 | 370 | 2,000 |
2001/08/31 | 370 | 370 | 370 | 370 | 1,000 |
2001/08/29 | 370 | 370 | 370 | 370 | 1,000 |
2001/08/28 | 370 | 380 | 370 | 380 | 2,000 |
2001/08/27 | 370 | 370 | 370 | 370 | 2,000 |
2001/08/24 | 380 | 380 | 380 | 380 | 1,000 |
2001/08/23 | 380 | 380 | 380 | 380 | 2,000 |
2001/08/21 | 395 | 395 | 395 | 395 | 1,000 |
2001/08/20 | 395 | 395 | 395 | 395 | 1,000 |
2001/08/17 | 400 | 400 | 395 | 395 | 3,000 |
2001/08/09 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/08 | 416 | 416 | 416 | 416 | 1,000 |
2001/08/02 | 415 | 415 | 415 | 415 | 2,000 |
2001/07/30 | 411 | 411 | 411 | 411 | 5,000 |
2001/07/27 | 411 | 411 | 411 | 411 | 2,000 |
2001/07/25 | 402 | 420 | 402 | 420 | 7,000 |
2001/07/18 | 415 | 415 | 401 | 401 | 4,000 |
2001/07/17 | 415 | 415 | 415 | 415 | 3,000 |
2001/07/16 | 415 | 415 | 415 | 415 | 7,000 |
2001/07/12 | 405 | 420 | 405 | 420 | 3,000 |
2001/07/11 | 440 | 440 | 405 | 405 | 3,000 |
2001/07/10 | 440 | 440 | 440 | 440 | 1,000 |
2001/07/09 | 440 | 440 | 440 | 440 | 2,000 |
2001/07/04 | 440 | 445 | 440 | 440 | 3,000 |
2001/07/02 | 445 | 445 | 445 | 445 | 1,000 |
2001/06/29 | 449 | 449 | 449 | 449 | 1,000 |
2001/06/27 | 440 | 450 | 440 | 450 | 2,000 |
2001/06/26 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/22 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/21 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/19 | 441 | 441 | 440 | 440 | 3,000 |
2001/06/18 | 435 | 437 | 435 | 437 | 3,000 |
2001/06/15 | 440 | 440 | 430 | 435 | 7,000 |
2001/06/14 | 485 | 485 | 440 | 440 | 19,000 |
2001/06/13 | 464 | 495 | 464 | 485 | 13,000 |
2001/06/12 | 469 | 469 | 449 | 464 | 5,000 |
2001/06/11 | 493 | 493 | 478 | 480 | 11,000 |
2001/06/08 | 496 | 500 | 491 | 495 | 8,000 |
2001/06/07 | 493 | 503 | 485 | 495 | 12,000 |
2001/06/06 | 501 | 501 | 485 | 498 | 11,000 |
2001/06/05 | 510 | 520 | 500 | 520 | 7,000 |
2001/06/04 | 549 | 560 | 530 | 560 | 12,000 |
2001/06/01 | 600 | 600 | 600 | 600 | 2,000 |
2001/05/31 | 600 | 600 | 600 | 600 | 1,000 |
2001/05/30 | 600 | 600 | 591 | 591 | 2,000 |
2001/05/29 | 600 | 600 | 600 | 600 | 1,000 |
2001/05/25 | 600 | 600 | 600 | 600 | 6,000 |
2001/05/24 | 600 | 600 | 600 | 600 | 1,000 |
2001/05/23 | 610 | 610 | 610 | 610 | 2,000 |
2001/05/22 | 600 | 620 | 600 | 620 | 11,000 |
2001/05/21 | 595 | 600 | 591 | 600 | 4,000 |
2001/05/18 | 595 | 595 | 590 | 590 | 4,000 |
2001/05/17 | 640 | 640 | 590 | 600 | 25,000 |
2001/05/16 | 630 | 649 | 630 | 649 | 9,000 |
2001/05/15 | 600 | 625 | 600 | 625 | 5,000 |
2001/05/14 | 616 | 620 | 601 | 601 | 7,000 |
2001/05/09 | 630 | 630 | 627 | 627 | 2,000 |
2001/05/08 | 600 | 600 | 600 | 600 | 1,000 |
2001/05/07 | 593 | 593 | 593 | 593 | 1,000 |
2001/05/02 | 591 | 591 | 591 | 591 | 1,000 |
2001/05/01 | 590 | 590 | 590 | 590 | 5,000 |
2001/04/27 | 590 | 590 | 585 | 590 | 8,000 |
2001/04/26 | 590 | 590 | 590 | 590 | 5,000 |
2001/04/25 | 590 | 590 | 590 | 590 | 7,000 |
2001/04/24 | 590 | 590 | 590 | 590 | 1,000 |
2001/04/19 | 630 | 650 | 630 | 650 | 3,000 |
2001/04/18 | 630 | 630 | 630 | 630 | 2,000 |
2001/04/17 | 640 | 640 | 640 | 640 | 1,000 |
2001/04/16 | 640 | 640 | 640 | 640 | 1,000 |
2001/04/13 | 660 | 660 | 640 | 640 | 3,000 |
2001/04/12 | 660 | 660 | 660 | 660 | 2,000 |
2001/04/11 | 650 | 650 | 650 | 650 | 1,000 |
2001/04/10 | 660 | 660 | 640 | 640 | 2,000 |
2001/04/09 | 660 | 660 | 660 | 660 | 2,000 |
2001/04/04 | 650 | 650 | 650 | 650 | 3,000 |
2001/03/30 | 650 | 650 | 650 | 650 | 1,000 |
2001/03/29 | 640 | 640 | 640 | 640 | 1,000 |
2001/03/26 | 675 | 676 | 675 | 675 | 3,000 |
2001/03/22 | 640 | 640 | 630 | 635 | 4,000 |
2001/03/21 | 620 | 620 | 620 | 620 | 2,000 |
2001/03/19 | 624 | 624 | 620 | 620 | 2,000 |
2001/03/16 | 625 | 625 | 625 | 625 | 1,000 |
2001/03/15 | 624 | 625 | 624 | 625 | 2,000 |
2001/03/13 | 630 | 630 | 630 | 630 | 2,000 |
2001/03/09 | 650 | 650 | 641 | 641 | 4,000 |
2001/03/08 | 660 | 660 | 650 | 650 | 2,000 |
2001/03/07 | 661 | 661 | 661 | 661 | 1,000 |
2001/03/05 | 671 | 671 | 645 | 645 | 2,000 |
2001/03/01 | 730 | 730 | 705 | 705 | 7,000 |
2001/02/21 | 769 | 769 | 750 | 750 | 2,000 |
2001/02/20 | 770 | 770 | 770 | 770 | 3,000 |
2001/02/19 | 760 | 780 | 760 | 770 | 3,000 |
2001/02/16 | 732 | 751 | 732 | 751 | 3,000 |
2001/02/15 | 734 | 735 | 734 | 735 | 2,000 |
2001/02/14 | 720 | 730 | 720 | 730 | 4,000 |
2001/02/13 | 720 | 720 | 710 | 720 | 3,000 |
2001/02/09 | 720 | 720 | 710 | 710 | 3,000 |
2001/02/08 | 736 | 736 | 720 | 720 | 3,000 |
2001/02/07 | 790 | 790 | 750 | 750 | 3,000 |
2001/02/06 | 800 | 817 | 790 | 800 | 8,000 |
2001/02/05 | 730 | 780 | 730 | 778 | 23,000 |
2001/02/02 | 641 | 720 | 630 | 720 | 26,000 |
2001/02/01 | 651 | 651 | 640 | 640 | 3,000 |
2001/01/31 | 650 | 650 | 650 | 650 | 1,000 |
2001/01/30 | 670 | 670 | 670 | 670 | 1,000 |
2001/01/29 | 670 | 670 | 670 | 670 | 1,000 |
2001/01/26 | 701 | 701 | 678 | 678 | 3,000 |
2001/01/25 | 700 | 700 | 700 | 700 | 3,000 |
2001/01/24 | 700 | 700 | 700 | 700 | 3,000 |
2001/01/22 | 730 | 730 | 720 | 720 | 3,000 |
2001/01/19 | 710 | 710 | 710 | 710 | 1,000 |
2001/01/18 | 631 | 640 | 631 | 640 | 2,000 |
2001/01/16 | 580 | 580 | 580 | 580 | 1,000 |
2001/01/15 | 560 | 560 | 560 | 560 | 2,000 |
2001/01/11 | 611 | 611 | 571 | 571 | 4,000 |