7505 扶桑電通(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 489 | 495 | 489 | 495 | 5,000 | 618.75 |
| 2006-12-28 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2006-12-27 | 490 | 490 | 490 | 490 | 5,000 | 612.50 |
| 2006-12-26 | 490 | 493 | 490 | 493 | 3,000 | 616.25 |
| 2006-12-25 | 493 | 494 | 493 | 493 | 19,000 | 616.25 |
| 2006-12-22 | 489 | 489 | 489 | 489 | 5,000 | 611.25 |
| 2006-12-21 | 489 | 489 | 485 | 485 | 13,000 | 606.25 |
| 2006-12-20 | 485 | 485 | 483 | 485 | 15,000 | 606.25 |
| 2006-12-19 | 483 | 485 | 480 | 480 | 4,000 | 600 |
| 2006-12-18 | 479 | 480 | 479 | 479 | 16,000 | 598.75 |
| 2006-12-15 | 464 | 475 | 460 | 475 | 11,000 | 593.75 |
| 2006-12-14 | 454 | 454 | 454 | 454 | 8,000 | 567.50 |
| 2006-12-13 | 450 | 450 | 450 | 450 | 11,000 | 562.50 |
| 2006-12-12 | 442 | 455 | 442 | 455 | 7,000 | 568.75 |
| 2006-12-06 | 438 | 438 | 438 | 438 | 4,000 | 547.50 |
| 2006-12-05 | 438 | 438 | 438 | 438 | 2,000 | 547.50 |
| 2006-12-04 | 433 | 434 | 433 | 434 | 4,000 | 542.50 |
| 2006-12-01 | 428 | 429 | 427 | 429 | 6,000 | 536.25 |
| 2006-11-30 | 416 | 424 | 416 | 424 | 3,000 | 530 |
| 2006-11-29 | 407 | 410 | 407 | 410 | 8,000 | 512.50 |
| 2006-11-28 | 407 | 412 | 407 | 412 | 2,000 | 515 |
| 2006-11-27 | 421 | 421 | 412 | 412 | 5,000 | 515 |
| 2006-11-24 | 426 | 426 | 401 | 406 | 9,000 | 507.50 |
| 2006-11-22 | 416 | 416 | 416 | 416 | 4,000 | 520 |
| 2006-11-21 | 406 | 406 | 401 | 401 | 2,000 | 501.25 |
| 2006-11-20 | 406 | 410 | 406 | 410 | 3,000 | 512.50 |
| 2006-11-17 | 403 | 403 | 402 | 402 | 3,000 | 502.50 |
| 2006-11-16 | 402 | 402 | 402 | 402 | 6,000 | 502.50 |
| 2006-11-15 | 406 | 406 | 406 | 406 | 5,000 | 507.50 |
| 2006-11-14 | 402 | 410 | 402 | 402 | 16,000 | 502.50 |
| 2006-11-13 | 380 | 389 | 380 | 382 | 7,000 | 477.50 |
| 2006-11-10 | 380 | 382 | 379 | 379 | 8,000 | 473.75 |
| 2006-11-08 | 392 | 394 | 381 | 382 | 17,000 | 477.50 |
| 2006-11-07 | 401 | 401 | 387 | 387 | 33,000 | 483.75 |
| 2006-11-06 | 415 | 415 | 405 | 405 | 17,000 | 506.25 |
| 2006-11-02 | 416 | 416 | 415 | 415 | 3,000 | 518.75 |
| 2006-11-01 | 424 | 424 | 424 | 424 | 4,000 | 530 |
| 2006-10-31 | 424 | 425 | 417 | 425 | 13,000 | 531.25 |
| 2006-10-30 | 425 | 425 | 420 | 421 | 18,000 | 526.25 |
| 2006-10-27 | 440 | 440 | 440 | 440 | 6,000 | 550 |
| 2006-10-26 | 450 | 450 | 450 | 450 | 11,000 | 562.50 |
| 2006-10-25 | 464 | 464 | 450 | 450 | 8,000 | 562.50 |
| 2006-10-24 | 470 | 470 | 458 | 459 | 21,000 | 573.75 |
| 2006-10-23 | 467 | 467 | 467 | 467 | 3,000 | 583.75 |
| 2006-10-20 | 470 | 470 | 470 | 470 | 5,000 | 587.50 |
| 2006-10-19 | 470 | 470 | 467 | 467 | 2,000 | 583.75 |
| 2006-10-17 | 471 | 473 | 471 | 471 | 4,000 | 588.75 |
| 2006-10-16 | 478 | 478 | 478 | 478 | 3,000 | 597.50 |
| 2006-10-13 | 483 | 483 | 478 | 478 | 9,000 | 597.50 |
| 2006-10-12 | 493 | 493 | 483 | 483 | 4,000 | 603.75 |
| 2006-10-11 | 485 | 485 | 485 | 485 | 2,000 | 606.25 |
| 2006-10-05 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2006-10-04 | 500 | 500 | 500 | 500 | 5,000 | 625 |
| 2006-10-03 | 498 | 498 | 498 | 498 | 2,000 | 622.50 |
| 2006-09-29 | 494 | 494 | 494 | 494 | 2,000 | 617.50 |
| 2006-09-26 | 490 | 490 | 490 | 490 | 3,000 | 612.50 |
| 2006-09-25 | 501 | 501 | 501 | 501 | 2,000 | 626.25 |
| 2006-09-22 | 505 | 505 | 505 | 505 | 1,000 | 631.25 |
| 2006-09-19 | 511 | 511 | 511 | 511 | 4,000 | 638.75 |
| 2006-09-15 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2006-09-14 | 525 | 525 | 520 | 520 | 4,000 | 650 |
| 2006-09-12 | 515 | 515 | 514 | 514 | 2,000 | 642.50 |
| 2006-09-11 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 2006-09-07 | 515 | 515 | 513 | 513 | 4,000 | 641.25 |
| 2006-09-06 | 517 | 517 | 515 | 515 | 3,000 | 643.75 |
| 2006-09-01 | 517 | 517 | 517 | 517 | 1,000 | 646.25 |
| 2006-08-31 | 512 | 512 | 512 | 512 | 2,000 | 640 |
| 2006-08-30 | 525 | 525 | 505 | 507 | 13,000 | 633.75 |
| 2006-08-29 | 524 | 524 | 523 | 523 | 3,000 | 653.75 |
| 2006-08-28 | 512 | 519 | 512 | 519 | 7,000 | 648.75 |
| 2006-08-24 | 529 | 529 | 529 | 529 | 1,000 | 661.25 |
| 2006-08-23 | 530 | 530 | 530 | 530 | 6,000 | 662.50 |
| 2006-08-22 | 518 | 529 | 518 | 529 | 2,000 | 661.25 |
| 2006-08-21 | 541 | 541 | 525 | 525 | 18,000 | 656.25 |
| 2006-08-18 | 544 | 545 | 544 | 545 | 4,000 | 681.25 |
| 2006-08-17 | 529 | 535 | 529 | 535 | 4,000 | 668.75 |
| 2006-08-16 | 530 | 531 | 528 | 530 | 11,000 | 662.50 |
| 2006-08-14 | 511 | 511 | 511 | 511 | 6,000 | 638.75 |
| 2006-08-11 | 514 | 514 | 510 | 510 | 7,000 | 637.50 |
| 2006-08-07 | 524 | 524 | 524 | 524 | 2,000 | 655 |
| 2006-08-04 | 534 | 534 | 534 | 534 | 1,000 | 667.50 |
| 2006-08-03 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2006-08-02 | 550 | 550 | 550 | 550 | 2,000 | 687.50 |
| 2006-08-01 | 535 | 545 | 535 | 545 | 6,000 | 681.25 |
| 2006-07-31 | 555 | 555 | 530 | 530 | 2,000 | 662.50 |
| 2006-07-28 | 530 | 550 | 530 | 550 | 3,000 | 687.50 |
| 2006-07-26 | 520 | 520 | 510 | 510 | 3,000 | 637.50 |
| 2006-07-25 | 528 | 528 | 520 | 520 | 2,000 | 650 |
| 2006-07-19 | 538 | 538 | 538 | 538 | 2,000 | 672.50 |
| 2006-07-18 | 542 | 542 | 542 | 542 | 1,000 | 677.50 |
| 2006-07-14 | 550 | 550 | 542 | 542 | 5,000 | 677.50 |
| 2006-07-13 | 554 | 554 | 554 | 554 | 1,000 | 692.50 |
| 2006-07-10 | 600 | 600 | 570 | 570 | 4,000 | 712.50 |
| 2006-07-07 | 600 | 600 | 600 | 600 | 14,000 | 750 |
| 2006-07-06 | 595 | 595 | 595 | 595 | 8,000 | 743.75 |
| 2006-07-05 | 590 | 590 | 590 | 590 | 4,000 | 737.50 |
| 2006-07-04 | 585 | 585 | 585 | 585 | 3,000 | 731.25 |
| 2006-07-03 | 575 | 575 | 565 | 565 | 4,000 | 706.25 |
| 2006-06-30 | 570 | 570 | 570 | 570 | 2,000 | 712.50 |
| 2006-06-28 | 562 | 562 | 562 | 562 | 1,000 | 702.50 |
| 2006-06-27 | 560 | 560 | 560 | 560 | 2,000 | 700 |
| 2006-06-23 | 570 | 570 | 570 | 570 | 2,000 | 712.50 |
| 2006-06-20 | 597 | 610 | 597 | 610 | 9,000 | 762.50 |
| 2006-06-19 | 592 | 592 | 592 | 592 | 1,000 | 740 |
| 2006-06-15 | 545 | 570 | 545 | 567 | 9,000 | 708.75 |
| 2006-06-14 | 540 | 540 | 540 | 540 | 4,000 | 675 |
| 2006-06-13 | 535 | 535 | 535 | 535 | 2,000 | 668.75 |
| 2006-06-12 | 540 | 540 | 530 | 530 | 2,000 | 662.50 |
| 2006-06-09 | 550 | 550 | 540 | 540 | 3,000 | 675 |
| 2006-06-08 | 535 | 535 | 535 | 535 | 2,000 | 668.75 |
| 2006-06-07 | 532 | 535 | 531 | 535 | 5,000 | 668.75 |
| 2006-06-06 | 550 | 550 | 530 | 530 | 4,000 | 662.50 |
| 2006-06-05 | 550 | 555 | 550 | 555 | 3,000 | 693.75 |
| 2006-06-02 | 570 | 570 | 560 | 560 | 6,000 | 700 |
| 2006-06-01 | 609 | 609 | 609 | 609 | 1,000 | 761.25 |
| 2006-05-31 | 603 | 603 | 603 | 603 | 2,000 | 753.75 |
| 2006-05-30 | 595 | 600 | 595 | 600 | 3,000 | 750 |
| 2006-05-29 | 590 | 604 | 590 | 590 | 22,000 | 737.50 |
| 2006-05-26 | 628 | 640 | 628 | 640 | 11,000 | 800 |
| 2006-05-23 | 644 | 644 | 644 | 644 | 1,000 | 805 |
| 2006-05-19 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2006-05-18 | 561 | 561 | 561 | 561 | 2,000 | 701.25 |
| 2006-05-17 | 640 | 640 | 600 | 600 | 2,000 | 750 |
| 2006-05-15 | 620 | 620 | 620 | 620 | 1,000 | 775 |
| 2006-05-11 | 630 | 630 | 630 | 630 | 4,000 | 787.50 |
| 2006-05-09 | 656 | 660 | 656 | 656 | 21,000 | 820 |
| 2006-05-08 | 656 | 656 | 656 | 656 | 2,000 | 820 |
| 2006-05-02 | 650 | 650 | 646 | 650 | 6,000 | 812.50 |
| 2006-05-01 | 627 | 640 | 627 | 640 | 7,000 | 800 |
| 2006-04-27 | 627 | 645 | 627 | 645 | 5,000 | 806.25 |
| 2006-04-26 | 665 | 665 | 640 | 640 | 10,000 | 800 |
| 2006-04-25 | 665 | 665 | 636 | 636 | 25,000 | 795 |
| 2006-04-24 | 593 | 593 | 585 | 585 | 2,000 | 731.25 |
| 2006-04-21 | 588 | 588 | 588 | 588 | 1,000 | 735 |
| 2006-04-18 | 606 | 606 | 606 | 606 | 3,000 | 757.50 |
| 2006-04-17 | 606 | 606 | 606 | 606 | 3,000 | 757.50 |
| 2006-04-14 | 612 | 612 | 611 | 611 | 5,000 | 763.75 |
| 2006-04-13 | 611 | 611 | 610 | 610 | 5,000 | 762.50 |
| 2006-04-12 | 615 | 615 | 615 | 615 | 1,000 | 768.75 |
| 2006-04-11 | 639 | 639 | 625 | 625 | 2,000 | 781.25 |
| 2006-04-10 | 635 | 635 | 635 | 635 | 1,000 | 793.75 |
| 2006-04-07 | 650 | 650 | 635 | 635 | 6,000 | 793.75 |
| 2006-04-06 | 650 | 650 | 649 | 649 | 4,000 | 811.25 |
| 2006-04-05 | 630 | 650 | 630 | 650 | 10,000 | 812.50 |
| 2006-04-04 | 640 | 641 | 640 | 640 | 10,000 | 800 |
| 2006-04-03 | 628 | 638 | 625 | 635 | 16,000 | 793.75 |
| 2006-03-31 | 606 | 610 | 597 | 597 | 7,000 | 746.25 |
| 2006-03-30 | 600 | 600 | 600 | 600 | 4,000 | 750 |
| 2006-03-29 | 595 | 595 | 595 | 595 | 2,000 | 743.75 |
| 2006-03-27 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2006-03-24 | 598 | 598 | 579 | 579 | 10,000 | 723.75 |
| 2006-03-23 | 589 | 599 | 589 | 590 | 6,000 | 737.50 |
| 2006-03-22 | 580 | 585 | 580 | 585 | 3,000 | 731.25 |
| 2006-03-20 | 575 | 576 | 575 | 576 | 2,000 | 720 |
| 2006-03-14 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 2006-03-13 | 551 | 551 | 551 | 551 | 2,000 | 688.75 |
| 2006-03-10 | 540 | 540 | 540 | 540 | 6,000 | 675 |
| 2006-03-07 | 563 | 563 | 555 | 560 | 20,000 | 700 |
| 2006-03-06 | 558 | 558 | 558 | 558 | 1,000 | 697.50 |
| 2006-03-03 | 541 | 546 | 538 | 538 | 4,000 | 672.50 |
| 2006-03-02 | 541 | 541 | 536 | 536 | 5,000 | 670 |
| 2006-03-01 | 535 | 549 | 535 | 549 | 5,000 | 686.25 |
| 2006-02-28 | 576 | 576 | 569 | 569 | 2,000 | 711.25 |
| 2006-02-27 | 570 | 580 | 570 | 580 | 3,000 | 725 |
| 2006-02-24 | 569 | 569 | 569 | 569 | 1,000 | 711.25 |
| 2006-02-23 | 550 | 560 | 550 | 550 | 4,000 | 687.50 |
| 2006-02-22 | 510 | 520 | 510 | 520 | 3,000 | 650 |
| 2006-02-21 | 483 | 510 | 483 | 510 | 5,000 | 637.50 |
| 2006-02-20 | 550 | 565 | 503 | 503 | 13,000 | 628.75 |
| 2006-02-17 | 540 | 540 | 500 | 503 | 5,000 | 628.75 |
| 2006-02-16 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2006-02-15 | 562 | 562 | 550 | 550 | 14,000 | 687.50 |
| 2006-02-14 | 583 | 583 | 560 | 560 | 4,000 | 700 |
| 2006-02-13 | 616 | 616 | 583 | 583 | 5,000 | 728.75 |
| 2006-02-09 | 630 | 630 | 630 | 630 | 1,000 | 787.50 |
| 2006-02-08 | 625 | 630 | 622 | 622 | 6,000 | 777.50 |
| 2006-02-07 | 624 | 634 | 616 | 625 | 25,000 | 781.25 |
| 2006-02-06 | 655 | 664 | 652 | 664 | 11,000 | 830 |
| 2006-02-03 | 661 | 665 | 661 | 665 | 5,000 | 831.25 |
| 2006-02-02 | 662 | 662 | 660 | 660 | 24,000 | 825 |
| 2006-02-01 | 670 | 670 | 662 | 662 | 15,000 | 827.50 |
| 2006-01-31 | 676 | 677 | 662 | 670 | 9,000 | 837.50 |
| 2006-01-30 | 655 | 670 | 655 | 670 | 25,000 | 837.50 |
| 2006-01-27 | 665 | 665 | 651 | 651 | 4,000 | 813.75 |
| 2006-01-25 | 675 | 675 | 666 | 667 | 4,000 | 833.75 |
| 2006-01-24 | 650 | 675 | 650 | 675 | 7,000 | 843.75 |
| 2006-01-23 | 650 | 650 | 649 | 650 | 29,000 | 812.50 |
| 2006-01-20 | 651 | 655 | 650 | 650 | 8,000 | 812.50 |
| 2006-01-19 | 630 | 660 | 630 | 660 | 6,000 | 825 |
| 2006-01-18 | 650 | 670 | 640 | 640 | 65,000 | 800 |
| 2006-01-17 | 687 | 697 | 670 | 673 | 15,000 | 841.25 |
| 2006-01-16 | 700 | 707 | 690 | 697 | 43,000 | 871.25 |
| 2006-01-13 | 659 | 685 | 650 | 682 | 24,000 | 852.50 |
| 2006-01-12 | 650 | 653 | 648 | 650 | 37,000 | 812.50 |
| 2006-01-11 | 630 | 653 | 627 | 650 | 73,000 | 812.50 |
| 2006-01-10 | 625 | 638 | 623 | 630 | 26,000 | 787.50 |
| 2006-01-06 | 620 | 623 | 615 | 623 | 12,000 | 778.75 |
| 2006-01-05 | 617 | 621 | 617 | 620 | 31,000 | 775 |
| 2006-01-04 | 615 | 615 | 610 | 612 | 12,000 | 765 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2020-03-30]1株→2株 [2017-03-29]1株→0.1株 [2014-09-26]1株→2株 [1998-09-25]1株→1.2株 [1997-09-25]1株→1.2株 [1996-09-25]1株→1.1株
