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 |
|---|---|---|---|---|---|
| 2003/12/30 | 330 | 340 | 330 | 340 | 5,000 |
| 2003/12/29 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/12/24 | 310 | 310 | 302 | 305 | 21,000 |
| 2003/12/19 | 310 | 310 | 302 | 310 | 4,000 |
| 2003/12/18 | 301 | 303 | 301 | 303 | 7,000 |
| 2003/12/17 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/12/15 | 313 | 313 | 313 | 313 | 5,000 |
| 2003/12/12 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/12/11 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/12/10 | 312 | 313 | 312 | 313 | 3,000 |
| 2003/12/09 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/12/05 | 327 | 327 | 327 | 327 | 1,000 |
| 2003/12/04 | 330 | 330 | 327 | 327 | 3,000 |
| 2003/12/02 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/11/27 | 342 | 342 | 340 | 340 | 2,000 |
| 2003/11/25 | 325 | 332 | 325 | 332 | 3,000 |
| 2003/11/21 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/11/20 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/11/14 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/11/11 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/11/10 | 358 | 358 | 352 | 352 | 5,000 |
| 2003/11/07 | 368 | 368 | 368 | 368 | 1,000 |
| 2003/11/06 | 380 | 380 | 370 | 370 | 3,000 |
| 2003/11/05 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/11/04 | 376 | 380 | 376 | 377 | 6,000 |
| 2003/10/31 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/10/30 | 370 | 370 | 370 | 370 | 7,000 |
| 2003/10/29 | 362 | 362 | 362 | 362 | 1,000 |
| 2003/10/27 | 367 | 380 | 367 | 380 | 2,000 |
| 2003/10/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/10/23 | 383 | 383 | 380 | 380 | 5,000 |
| 2003/10/22 | 399 | 399 | 383 | 393 | 3,000 |
| 2003/10/21 | 400 | 400 | 397 | 399 | 5,000 |
| 2003/10/20 | 395 | 395 | 395 | 395 | 4,000 |
| 2003/10/17 | 380 | 394 | 380 | 394 | 5,000 |
| 2003/10/16 | 380 | 385 | 380 | 385 | 3,000 |
| 2003/10/15 | 370 | 384 | 370 | 384 | 3,000 |
| 2003/10/14 | 361 | 365 | 360 | 365 | 7,000 |
| 2003/10/10 | 360 | 360 | 359 | 360 | 3,000 |
| 2003/10/09 | 369 | 369 | 361 | 361 | 2,000 |
| 2003/10/08 | 357 | 360 | 357 | 360 | 9,000 |
| 2003/10/07 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/10/06 | 356 | 356 | 356 | 356 | 1,000 |
| 2003/10/03 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/10/01 | 349 | 350 | 349 | 350 | 4,000 |
| 2003/09/30 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/09/26 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/19 | 392 | 392 | 391 | 391 | 3,000 |
| 2003/09/17 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/09/16 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/09/12 | 380 | 390 | 380 | 390 | 3,000 |
| 2003/09/11 | 388 | 395 | 383 | 395 | 6,000 |
| 2003/09/10 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/09/08 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/09/05 | 422 | 423 | 422 | 423 | 2,000 |
| 2003/09/03 | 435 | 435 | 400 | 410 | 9,000 |
| 2003/09/02 | 421 | 439 | 421 | 437 | 40,000 |
| 2003/09/01 | 369 | 421 | 369 | 420 | 30,000 |
| 2003/08/29 | 367 | 367 | 367 | 367 | 2,000 |
| 2003/08/28 | 366 | 366 | 366 | 366 | 2,000 |
| 2003/08/27 | 360 | 368 | 360 | 368 | 9,000 |
| 2003/08/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/25 | 360 | 368 | 355 | 355 | 4,000 |
| 2003/08/21 | 355 | 360 | 350 | 355 | 12,000 |
| 2003/08/20 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/08/19 | 340 | 345 | 340 | 345 | 3,000 |
| 2003/08/18 | 339 | 340 | 339 | 340 | 4,000 |
| 2003/08/15 | 320 | 330 | 320 | 330 | 4,000 |
| 2003/08/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/12 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/08/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/01 | 315 | 316 | 314 | 316 | 7,000 |
| 2003/07/31 | 323 | 323 | 322 | 322 | 2,000 |
| 2003/07/30 | 322 | 322 | 322 | 322 | 2,000 |
| 2003/07/29 | 342 | 342 | 322 | 322 | 9,000 |
| 2003/07/28 | 322 | 322 | 322 | 322 | 4,000 |
| 2003/07/25 | 325 | 325 | 320 | 321 | 6,000 |
| 2003/07/24 | 335 | 335 | 320 | 320 | 6,000 |
| 2003/07/23 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/07/16 | 324 | 324 | 324 | 324 | 3,000 |
| 2003/07/15 | 323 | 323 | 323 | 323 | 2,000 |
| 2003/07/14 | 322 | 322 | 320 | 320 | 2,000 |
| 2003/07/11 | 330 | 330 | 321 | 321 | 4,000 |
| 2003/07/10 | 340 | 340 | 330 | 330 | 3,000 |
| 2003/07/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/04 | 349 | 349 | 349 | 349 | 1,000 |
| 2003/07/03 | 330 | 349 | 330 | 349 | 7,000 |
| 2003/07/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/01 | 319 | 330 | 319 | 330 | 3,000 |
| 2003/06/30 | 320 | 320 | 320 | 320 | 6,000 |
| 2003/06/27 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/06/25 | 320 | 320 | 306 | 306 | 4,000 |
| 2003/06/23 | 324 | 330 | 324 | 330 | 5,000 |
| 2003/06/20 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/06/18 | 318 | 321 | 318 | 321 | 4,000 |
| 2003/06/17 | 320 | 320 | 315 | 315 | 4,000 |
| 2003/06/16 | 335 | 335 | 330 | 330 | 2,000 |
| 2003/06/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/06/12 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/06/11 | 313 | 317 | 313 | 317 | 2,000 |
| 2003/06/10 | 312 | 312 | 312 | 312 | 3,000 |
| 2003/06/09 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/06/06 | 323 | 345 | 323 | 340 | 11,000 |
| 2003/06/05 | 320 | 320 | 312 | 312 | 3,000 |
| 2003/06/03 | 322 | 325 | 322 | 323 | 5,000 |
| 2003/06/02 | 322 | 330 | 322 | 322 | 4,000 |
| 2003/05/30 | 355 | 359 | 318 | 318 | 9,000 |
| 2003/05/29 | 375 | 378 | 350 | 350 | 50,000 |
| 2003/05/28 | 330 | 330 | 330 | 330 | 23,000 |
| 2003/05/27 | 240 | 250 | 240 | 250 | 9,000 |
| 2003/05/26 | 240 | 249 | 230 | 249 | 5,000 |
| 2003/05/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/05/21 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/05/20 | 244 | 250 | 244 | 250 | 2,000 |
| 2003/05/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/05/15 | 231 | 231 | 230 | 230 | 3,000 |
| 2003/05/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/05/13 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/05/12 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/05/09 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/05/08 | 227 | 227 | 226 | 226 | 2,000 |
| 2003/05/07 | 227 | 227 | 226 | 226 | 2,000 |
| 2003/05/06 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/05/02 | 226 | 226 | 226 | 226 | 3,000 |
| 2003/05/01 | 236 | 236 | 226 | 226 | 2,000 |
| 2003/04/30 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/04/25 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/04/24 | 230 | 238 | 230 | 238 | 2,000 |
| 2003/04/22 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/04/18 | 230 | 230 | 220 | 220 | 14,000 |
| 2003/04/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/03/25 | 255 | 255 | 250 | 250 | 2,000 |
| 2003/03/24 | 259 | 260 | 259 | 260 | 3,000 |
| 2003/03/20 | 230 | 261 | 230 | 260 | 11,000 |
| 2003/03/19 | 230 | 230 | 225 | 226 | 5,000 |
| 2003/03/18 | 225 | 230 | 225 | 225 | 6,000 |
| 2003/03/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/03/14 | 237 | 237 | 237 | 237 | 2,000 |
| 2003/03/11 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/03/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/02/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/19 | 250 | 255 | 250 | 255 | 2,000 |
| 2003/02/18 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/02/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/06 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/02/05 | 232 | 232 | 231 | 231 | 4,000 |
| 2003/02/04 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/02/03 | 231 | 231 | 230 | 230 | 2,000 |
| 2003/01/31 | 230 | 235 | 230 | 230 | 4,000 |
| 2003/01/30 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/01/29 | 240 | 240 | 235 | 235 | 2,000 |
| 2003/01/28 | 230 | 231 | 230 | 231 | 3,000 |
| 2003/01/24 | 240 | 245 | 234 | 245 | 3,000 |
| 2003/01/22 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/01/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/16 | 250 | 260 | 250 | 260 | 4,000 |
| 2003/01/07 | 253 | 253 | 253 | 253 | 2,000 |
| 2003/01/06 | 254 | 254 | 253 | 253 | 2,000 |