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 |
|---|---|---|---|---|---|
| 2005/12/30 | 745 | 745 | 745 | 745 | 7,000 |
| 2005/12/29 | 725 | 745 | 725 | 745 | 26,000 |
| 2005/12/28 | 719 | 719 | 715 | 719 | 9,000 |
| 2005/12/27 | 730 | 738 | 715 | 715 | 14,000 |
| 2005/12/26 | 691 | 741 | 691 | 730 | 16,000 |
| 2005/12/22 | 681 | 685 | 681 | 683 | 15,000 |
| 2005/12/21 | 679 | 680 | 675 | 680 | 12,000 |
| 2005/12/20 | 676 | 679 | 651 | 679 | 18,000 |
| 2005/12/19 | 682 | 682 | 676 | 678 | 15,000 |
| 2005/12/16 | 676 | 685 | 676 | 683 | 4,000 |
| 2005/12/15 | 670 | 680 | 670 | 676 | 26,000 |
| 2005/12/14 | 667 | 667 | 666 | 666 | 11,000 |
| 2005/12/13 | 660 | 666 | 655 | 666 | 7,000 |
| 2005/12/12 | 659 | 665 | 655 | 660 | 12,000 |
| 2005/12/09 | 670 | 670 | 660 | 660 | 3,000 |
| 2005/12/08 | 652 | 652 | 650 | 650 | 6,000 |
| 2005/12/07 | 647 | 647 | 647 | 647 | 1,000 |
| 2005/12/05 | 634 | 650 | 632 | 650 | 9,000 |
| 2005/12/02 | 640 | 640 | 632 | 632 | 6,000 |
| 2005/12/01 | 645 | 645 | 636 | 636 | 5,000 |
| 2005/11/30 | 641 | 641 | 640 | 640 | 6,000 |
| 2005/11/29 | 648 | 648 | 641 | 641 | 7,000 |
| 2005/11/28 | 641 | 649 | 641 | 649 | 8,000 |
| 2005/11/25 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/11/24 | 650 | 650 | 645 | 650 | 11,000 |
| 2005/11/22 | 646 | 650 | 645 | 650 | 10,000 |
| 2005/11/21 | 655 | 655 | 650 | 650 | 11,000 |
| 2005/11/18 | 660 | 660 | 640 | 655 | 17,000 |
| 2005/11/17 | 670 | 670 | 663 | 664 | 5,000 |
| 2005/11/16 | 670 | 670 | 663 | 665 | 3,000 |
| 2005/11/15 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/11/14 | 668 | 668 | 665 | 665 | 3,000 |
| 2005/11/11 | 668 | 668 | 668 | 668 | 6,000 |
| 2005/11/10 | 668 | 668 | 664 | 668 | 6,000 |
| 2005/11/09 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/11/08 | 670 | 670 | 670 | 670 | 4,000 |
| 2005/11/07 | 660 | 670 | 660 | 670 | 7,000 |
| 2005/11/04 | 660 | 662 | 660 | 660 | 7,000 |
| 2005/11/02 | 660 | 660 | 660 | 660 | 3,000 |
| 2005/11/01 | 661 | 661 | 660 | 661 | 7,000 |
| 2005/10/31 | 661 | 662 | 661 | 662 | 3,000 |
| 2005/10/28 | 661 | 664 | 661 | 661 | 4,000 |
| 2005/10/27 | 661 | 661 | 661 | 661 | 2,000 |
| 2005/10/26 | 661 | 661 | 660 | 660 | 4,000 |
| 2005/10/25 | 665 | 665 | 661 | 661 | 4,000 |
| 2005/10/24 | 663 | 663 | 663 | 663 | 3,000 |
| 2005/10/21 | 665 | 668 | 665 | 668 | 3,000 |
| 2005/10/19 | 670 | 670 | 666 | 666 | 6,000 |
| 2005/10/18 | 670 | 670 | 670 | 670 | 4,000 |
| 2005/10/17 | 670 | 670 | 670 | 670 | 3,000 |
| 2005/10/14 | 663 | 672 | 662 | 672 | 8,000 |
| 2005/10/13 | 663 | 663 | 663 | 663 | 3,000 |
| 2005/10/12 | 663 | 666 | 663 | 663 | 8,000 |
| 2005/10/11 | 676 | 676 | 661 | 661 | 2,000 |
| 2005/10/07 | 676 | 676 | 676 | 676 | 2,000 |
| 2005/10/06 | 676 | 676 | 676 | 676 | 5,000 |
| 2005/10/05 | 676 | 676 | 676 | 676 | 3,000 |
| 2005/10/04 | 676 | 680 | 676 | 680 | 6,000 |
| 2005/09/30 | 672 | 680 | 672 | 680 | 2,000 |
| 2005/09/29 | 673 | 673 | 671 | 671 | 5,000 |
| 2005/09/28 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/09/27 | 690 | 690 | 671 | 671 | 5,000 |
| 2005/09/26 | 693 | 693 | 692 | 692 | 3,000 |
| 2005/09/22 | 720 | 720 | 692 | 692 | 8,000 |
| 2005/09/21 | 730 | 735 | 716 | 720 | 14,000 |
| 2005/09/20 | 730 | 748 | 730 | 735 | 19,000 |
| 2005/09/16 | 677 | 717 | 677 | 710 | 23,000 |
| 2005/09/15 | 673 | 684 | 673 | 677 | 10,000 |
| 2005/09/14 | 671 | 673 | 670 | 673 | 9,000 |
| 2005/09/13 | 677 | 677 | 670 | 670 | 6,000 |
| 2005/09/12 | 670 | 678 | 670 | 678 | 7,000 |
| 2005/09/09 | 656 | 660 | 656 | 660 | 11,000 |
| 2005/09/08 | 669 | 669 | 661 | 661 | 7,000 |
| 2005/09/07 | 665 | 669 | 662 | 669 | 10,000 |
| 2005/09/06 | 670 | 670 | 670 | 670 | 4,000 |
| 2005/09/05 | 670 | 670 | 665 | 670 | 5,000 |
| 2005/09/02 | 672 | 672 | 671 | 671 | 4,000 |
| 2005/09/01 | 675 | 675 | 670 | 671 | 9,000 |
| 2005/08/30 | 676 | 677 | 675 | 675 | 7,000 |
| 2005/08/29 | 694 | 694 | 675 | 675 | 7,000 |
| 2005/08/26 | 691 | 699 | 691 | 699 | 2,000 |
| 2005/08/25 | 701 | 701 | 691 | 691 | 9,000 |
| 2005/08/24 | 704 | 704 | 689 | 701 | 10,000 |
| 2005/08/23 | 681 | 699 | 681 | 695 | 21,000 |
| 2005/08/22 | 660 | 680 | 660 | 680 | 10,000 |
| 2005/08/19 | 642 | 660 | 642 | 660 | 11,000 |
| 2005/08/18 | 640 | 640 | 639 | 640 | 6,000 |
| 2005/08/17 | 645 | 645 | 637 | 640 | 17,000 |
| 2005/08/16 | 635 | 647 | 635 | 640 | 10,000 |
| 2005/08/15 | 630 | 635 | 621 | 635 | 29,000 |
| 2005/08/12 | 704 | 704 | 690 | 690 | 7,000 |
| 2005/08/11 | 701 | 705 | 700 | 705 | 12,000 |
| 2005/08/10 | 700 | 710 | 691 | 700 | 10,000 |
| 2005/08/09 | 661 | 680 | 660 | 680 | 8,000 |
| 2005/08/08 | 631 | 642 | 620 | 642 | 18,000 |
| 2005/08/05 | 665 | 670 | 647 | 651 | 33,000 |
| 2005/08/04 | 702 | 710 | 680 | 685 | 15,000 |
| 2005/08/03 | 752 | 752 | 715 | 715 | 27,000 |
| 2005/08/02 | 760 | 760 | 754 | 754 | 3,000 |
| 2005/08/01 | 754 | 765 | 754 | 765 | 4,000 |
| 2005/07/29 | 766 | 766 | 764 | 764 | 5,000 |
| 2005/07/28 | 771 | 773 | 770 | 770 | 4,000 |
| 2005/07/27 | 765 | 770 | 763 | 770 | 14,000 |
| 2005/07/26 | 763 | 765 | 763 | 765 | 2,000 |
| 2005/07/25 | 760 | 762 | 758 | 762 | 9,000 |
| 2005/07/22 | 763 | 763 | 750 | 755 | 10,000 |
| 2005/07/21 | 763 | 770 | 763 | 763 | 11,000 |
| 2005/07/20 | 761 | 765 | 761 | 762 | 7,000 |
| 2005/07/19 | 761 | 770 | 756 | 765 | 11,000 |
| 2005/07/15 | 771 | 780 | 760 | 761 | 19,000 |
| 2005/07/14 | 780 | 785 | 780 | 780 | 5,000 |
| 2005/07/13 | 785 | 785 | 785 | 785 | 4,000 |
| 2005/07/12 | 799 | 799 | 776 | 785 | 9,000 |
| 2005/07/11 | 766 | 800 | 766 | 800 | 17,000 |
| 2005/07/08 | 770 | 770 | 761 | 763 | 5,000 |
| 2005/07/07 | 800 | 800 | 770 | 770 | 10,000 |
| 2005/07/06 | 800 | 800 | 791 | 800 | 12,000 |
| 2005/07/05 | 787 | 800 | 785 | 800 | 20,000 |
| 2005/07/04 | 786 | 786 | 761 | 785 | 29,000 |
| 2005/07/01 | 789 | 800 | 775 | 787 | 32,000 |
| 2005/06/30 | 811 | 835 | 802 | 807 | 48,000 |
| 2005/06/29 | 800 | 845 | 800 | 830 | 93,000 |
| 2005/06/28 | 762 | 788 | 762 | 788 | 53,000 |
| 2005/06/27 | 755 | 769 | 750 | 758 | 47,000 |
| 2005/06/24 | 735 | 757 | 732 | 745 | 80,000 |
| 2005/06/23 | 722 | 750 | 722 | 733 | 67,000 |
| 2005/06/22 | 723 | 723 | 712 | 722 | 23,000 |
| 2005/06/21 | 723 | 723 | 710 | 713 | 11,000 |
| 2005/06/20 | 716 | 725 | 713 | 713 | 35,000 |
| 2005/06/17 | 725 | 727 | 713 | 713 | 31,000 |
| 2005/06/16 | 701 | 720 | 700 | 715 | 27,000 |
| 2005/06/15 | 710 | 710 | 680 | 695 | 42,000 |
| 2005/06/14 | 715 | 739 | 710 | 711 | 93,000 |
| 2005/06/13 | 675 | 705 | 675 | 703 | 70,000 |
| 2005/06/10 | 679 | 679 | 673 | 674 | 4,000 |
| 2005/06/09 | 690 | 690 | 661 | 689 | 10,000 |
| 2005/06/08 | 706 | 710 | 691 | 691 | 10,000 |
| 2005/06/07 | 700 | 707 | 675 | 707 | 24,000 |
| 2005/06/06 | 696 | 710 | 695 | 701 | 48,000 |
| 2005/06/03 | 660 | 700 | 660 | 694 | 46,000 |
| 2005/06/02 | 695 | 695 | 657 | 690 | 65,000 |
| 2005/06/01 | 640 | 720 | 640 | 700 | 117,000 |
| 2005/05/31 | 586 | 650 | 585 | 650 | 63,000 |
| 2005/05/30 | 590 | 590 | 565 | 585 | 62,000 |
| 2005/05/27 | 601 | 610 | 581 | 590 | 224,000 |
| 2005/05/26 | 530 | 530 | 530 | 530 | 17,000 |
| 2005/05/25 | 450 | 451 | 450 | 450 | 3,000 |
| 2005/05/24 | 450 | 459 | 450 | 450 | 4,000 |
| 2005/05/23 | 460 | 460 | 459 | 460 | 11,000 |
| 2005/05/19 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/05/18 | 426 | 439 | 426 | 439 | 3,000 |
| 2005/05/17 | 432 | 435 | 432 | 435 | 2,000 |
| 2005/05/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/05/13 | 445 | 445 | 426 | 426 | 4,000 |
| 2005/05/11 | 459 | 459 | 459 | 459 | 1,000 |
| 2005/05/10 | 455 | 455 | 455 | 455 | 3,000 |
| 2005/05/09 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/05/06 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/05/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/04/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/04/27 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/04/26 | 426 | 426 | 425 | 425 | 2,000 |
| 2005/04/22 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/04/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/04/20 | 418 | 420 | 418 | 420 | 3,000 |
| 2005/04/19 | 417 | 417 | 417 | 417 | 1,000 |
| 2005/04/18 | 408 | 408 | 408 | 408 | 3,000 |
| 2005/04/15 | 430 | 430 | 428 | 428 | 2,000 |
| 2005/04/14 | 450 | 450 | 427 | 427 | 8,000 |
| 2005/04/13 | 452 | 454 | 452 | 454 | 2,000 |
| 2005/04/12 | 455 | 455 | 455 | 455 | 3,000 |
| 2005/04/11 | 455 | 455 | 455 | 455 | 3,000 |
| 2005/04/08 | 455 | 455 | 454 | 454 | 2,000 |
| 2005/04/07 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/04/06 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/04/05 | 463 | 463 | 463 | 463 | 1,000 |
| 2005/04/04 | 478 | 478 | 463 | 463 | 2,000 |
| 2005/04/01 | 451 | 451 | 441 | 441 | 2,000 |
| 2005/03/31 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/03/30 | 465 | 465 | 450 | 450 | 3,000 |
| 2005/03/29 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/03/28 | 465 | 465 | 465 | 465 | 3,000 |
| 2005/03/25 | 475 | 475 | 465 | 465 | 8,000 |
| 2005/03/24 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/03/23 | 469 | 470 | 469 | 470 | 5,000 |
| 2005/03/22 | 464 | 467 | 464 | 467 | 4,000 |
| 2005/03/18 | 461 | 464 | 457 | 464 | 9,000 |
| 2005/03/17 | 471 | 471 | 456 | 461 | 14,000 |
| 2005/03/16 | 486 | 486 | 481 | 481 | 7,000 |
| 2005/03/15 | 475 | 488 | 475 | 486 | 7,000 |
| 2005/03/14 | 475 | 475 | 470 | 470 | 4,000 |
| 2005/03/11 | 480 | 480 | 475 | 475 | 4,000 |
| 2005/03/10 | 487 | 495 | 480 | 480 | 7,000 |
| 2005/03/09 | 482 | 482 | 482 | 482 | 1,000 |
| 2005/03/08 | 490 | 490 | 482 | 482 | 7,000 |
| 2005/03/07 | 489 | 490 | 489 | 490 | 5,000 |
| 2005/03/04 | 485 | 485 | 484 | 484 | 2,000 |
| 2005/03/03 | 490 | 490 | 483 | 485 | 6,000 |
| 2005/03/02 | 490 | 490 | 481 | 481 | 3,000 |
| 2005/03/01 | 496 | 496 | 476 | 477 | 7,000 |
| 2005/02/28 | 498 | 498 | 497 | 498 | 3,000 |
| 2005/02/25 | 475 | 488 | 475 | 488 | 10,000 |
| 2005/02/24 | 476 | 476 | 474 | 474 | 3,000 |
| 2005/02/23 | 471 | 480 | 471 | 473 | 7,000 |
| 2005/02/22 | 470 | 470 | 465 | 470 | 9,000 |
| 2005/02/21 | 480 | 480 | 473 | 475 | 12,000 |
| 2005/02/18 | 440 | 470 | 440 | 470 | 87,000 |
| 2005/02/17 | 465 | 544 | 465 | 535 | 60,000 |
| 2005/02/16 | 460 | 465 | 460 | 464 | 9,000 |
| 2005/02/15 | 455 | 460 | 455 | 460 | 2,000 |
| 2005/02/14 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/02/10 | 451 | 451 | 450 | 450 | 5,000 |
| 2005/02/08 | 455 | 455 | 446 | 446 | 11,000 |
| 2005/02/07 | 450 | 455 | 450 | 453 | 4,000 |
| 2005/02/04 | 445 | 445 | 445 | 445 | 3,000 |
| 2005/02/03 | 446 | 446 | 443 | 445 | 6,000 |
| 2005/02/02 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/02/01 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/01/31 | 440 | 440 | 440 | 440 | 4,000 |
| 2005/01/28 | 440 | 440 | 435 | 435 | 3,000 |
| 2005/01/26 | 433 | 433 | 433 | 433 | 1,000 |
| 2005/01/25 | 432 | 432 | 432 | 432 | 4,000 |
| 2005/01/24 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/01/21 | 431 | 431 | 431 | 431 | 2,000 |
| 2005/01/20 | 435 | 440 | 435 | 440 | 3,000 |
| 2005/01/18 | 450 | 450 | 450 | 450 | 4,000 |
| 2005/01/17 | 439 | 450 | 439 | 450 | 5,000 |
| 2005/01/14 | 433 | 433 | 431 | 433 | 7,000 |
| 2005/01/13 | 433 | 433 | 433 | 433 | 4,000 |
| 2005/01/12 | 435 | 435 | 433 | 433 | 6,000 |
| 2005/01/11 | 441 | 450 | 432 | 450 | 15,000 |
| 2005/01/07 | 450 | 451 | 435 | 435 | 8,000 |
| 2005/01/06 | 451 | 451 | 448 | 448 | 2,000 |
| 2005/01/05 | 452 | 452 | 430 | 430 | 4,000 |
| 2005/01/04 | 455 | 455 | 452 | 452 | 3,000 |