7505 扶桑電通(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 348 | 348 | 348 | 348 | 4,000 | 435 |
| 2010-12-29 | 345 | 345 | 345 | 345 | 9,000 | 431.25 |
| 2010-12-28 | 333 | 342 | 333 | 342 | 4,000 | 427.50 |
| 2010-12-27 | 330 | 330 | 330 | 330 | 12,000 | 412.50 |
| 2010-12-24 | 328 | 328 | 327 | 327 | 2,000 | 408.75 |
| 2010-12-22 | 328 | 328 | 328 | 328 | 1,000 | 410 |
| 2010-12-21 | 350 | 350 | 320 | 320 | 12,000 | 400 |
| 2010-12-17 | 355 | 355 | 355 | 355 | 10,000 | 443.75 |
| 2010-12-16 | 353 | 353 | 353 | 353 | 7,000 | 441.25 |
| 2010-12-15 | 350 | 353 | 350 | 353 | 12,000 | 441.25 |
| 2010-12-14 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2010-12-13 | 337 | 345 | 337 | 345 | 5,000 | 431.25 |
| 2010-12-10 | 340 | 345 | 340 | 345 | 7,000 | 431.25 |
| 2010-12-09 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2010-12-07 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2010-12-06 | 345 | 345 | 345 | 345 | 2,000 | 431.25 |
| 2010-12-03 | 343 | 343 | 343 | 343 | 1,000 | 428.75 |
| 2010-12-02 | 339 | 345 | 339 | 340 | 4,000 | 425 |
| 2010-12-01 | 336 | 340 | 336 | 336 | 4,000 | 420 |
| 2010-11-30 | 333 | 333 | 333 | 333 | 3,000 | 416.25 |
| 2010-11-29 | 323 | 330 | 323 | 330 | 5,000 | 412.50 |
| 2010-11-26 | 318 | 320 | 318 | 320 | 4,000 | 400 |
| 2010-11-24 | 302 | 302 | 302 | 302 | 1,000 | 377.50 |
| 2010-11-18 | 313 | 318 | 313 | 318 | 3,000 | 397.50 |
| 2010-11-16 | 318 | 318 | 318 | 318 | 1,000 | 397.50 |
| 2010-11-12 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2010-11-10 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2010-10-29 | 315 | 315 | 315 | 315 | 6,000 | 393.75 |
| 2010-10-28 | 312 | 312 | 312 | 312 | 5,000 | 390 |
| 2010-10-27 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2010-10-22 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 2010-10-20 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2010-10-15 | 276 | 276 | 276 | 276 | 2,000 | 345 |
| 2010-10-12 | 280 | 288 | 280 | 288 | 4,000 | 360 |
| 2010-10-06 | 296 | 296 | 296 | 296 | 3,000 | 370 |
| 2010-09-30 | 296 | 296 | 296 | 296 | 1,000 | 370 |
| 2010-09-28 | 294 | 294 | 294 | 294 | 2,000 | 367.50 |
| 2010-09-27 | 292 | 292 | 292 | 292 | 6,000 | 365 |
| 2010-09-22 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2010-09-21 | 282 | 282 | 282 | 282 | 2,000 | 352.50 |
| 2010-09-13 | 288 | 288 | 288 | 288 | 1,000 | 360 |
| 2010-09-10 | 302 | 302 | 302 | 302 | 1,000 | 377.50 |
| 2010-09-09 | 283 | 283 | 276 | 276 | 2,000 | 345 |
| 2010-09-01 | 307 | 307 | 307 | 307 | 7,000 | 383.75 |
| 2010-08-31 | 294 | 307 | 294 | 307 | 9,000 | 383.75 |
| 2010-08-30 | 292 | 292 | 292 | 292 | 1,000 | 365 |
| 2010-08-26 | 282 | 282 | 282 | 282 | 1,000 | 352.50 |
| 2010-08-25 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2010-08-23 | 288 | 288 | 288 | 288 | 1,000 | 360 |
| 2010-08-18 | 264 | 264 | 264 | 264 | 1,000 | 330 |
| 2010-08-16 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2010-08-12 | 272 | 272 | 272 | 272 | 2,000 | 340 |
| 2010-08-11 | 282 | 282 | 280 | 280 | 4,000 | 350 |
| 2010-08-10 | 287 | 287 | 287 | 287 | 1,000 | 358.75 |
| 2010-08-02 | 301 | 301 | 301 | 301 | 1,000 | 376.25 |
| 2010-07-30 | 333 | 333 | 309 | 309 | 2,000 | 386.25 |
| 2010-07-29 | 333 | 333 | 333 | 333 | 1,000 | 416.25 |
| 2010-07-28 | 330 | 330 | 330 | 330 | 2,000 | 412.50 |
| 2010-07-27 | 327 | 327 | 327 | 327 | 2,000 | 408.75 |
| 2010-07-26 | 325 | 325 | 325 | 325 | 5,000 | 406.25 |
| 2010-07-16 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 2010-07-15 | 333 | 333 | 333 | 333 | 1,000 | 416.25 |
| 2010-07-14 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2010-07-13 | 337 | 337 | 337 | 337 | 1,000 | 421.25 |
| 2010-07-08 | 326 | 334 | 326 | 334 | 2,000 | 417.50 |
| 2010-07-07 | 334 | 334 | 334 | 334 | 3,000 | 417.50 |
| 2010-07-06 | 331 | 334 | 331 | 334 | 9,000 | 417.50 |
| 2010-07-05 | 328 | 328 | 328 | 328 | 9,000 | 410 |
| 2010-07-02 | 316 | 325 | 316 | 325 | 12,000 | 406.25 |
| 2010-06-30 | 313 | 313 | 301 | 313 | 8,000 | 391.25 |
| 2010-06-29 | 310 | 310 | 310 | 310 | 7,000 | 387.50 |
| 2010-06-25 | 305 | 307 | 305 | 307 | 3,000 | 383.75 |
| 2010-06-24 | 304 | 304 | 299 | 299 | 2,000 | 373.75 |
| 2010-06-18 | 303 | 303 | 303 | 303 | 1,000 | 378.75 |
| 2010-06-17 | 318 | 319 | 318 | 319 | 2,000 | 398.75 |
| 2010-06-14 | 322 | 322 | 322 | 322 | 2,000 | 402.50 |
| 2010-06-11 | 319 | 319 | 319 | 319 | 5,000 | 398.75 |
| 2010-06-10 | 316 | 316 | 316 | 316 | 8,000 | 395 |
| 2010-06-09 | 313 | 313 | 313 | 313 | 9,000 | 391.25 |
| 2010-06-08 | 303 | 310 | 303 | 310 | 7,000 | 387.50 |
| 2010-06-07 | 286 | 300 | 286 | 300 | 2,000 | 375 |
| 2010-06-03 | 292 | 292 | 284 | 284 | 4,000 | 355 |
| 2010-06-02 | 285 | 290 | 285 | 290 | 4,000 | 362.50 |
| 2010-05-27 | 273 | 273 | 273 | 273 | 4,000 | 341.25 |
| 2010-05-26 | 287 | 287 | 271 | 271 | 7,000 | 338.75 |
| 2010-05-25 | 277 | 285 | 275 | 285 | 4,000 | 356.25 |
| 2010-05-19 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2010-05-13 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2010-05-06 | 304 | 304 | 304 | 304 | 1,000 | 380 |
| 2010-04-30 | 298 | 305 | 298 | 305 | 3,000 | 381.25 |
| 2010-04-28 | 290 | 295 | 290 | 294 | 14,000 | 367.50 |
| 2010-04-27 | 280 | 289 | 280 | 289 | 6,000 | 361.25 |
| 2010-04-26 | 280 | 280 | 278 | 278 | 8,000 | 347.50 |
| 2010-04-23 | 279 | 286 | 278 | 278 | 15,000 | 347.50 |
| 2010-04-21 | 280 | 280 | 280 | 280 | 4,000 | 350 |
| 2010-04-20 | 280 | 288 | 280 | 280 | 17,000 | 350 |
| 2010-04-16 | 293 | 293 | 290 | 290 | 2,000 | 362.50 |
| 2010-04-15 | 294 | 294 | 294 | 294 | 1,000 | 367.50 |
| 2010-04-13 | 300 | 300 | 295 | 297 | 3,000 | 371.25 |
| 2010-04-07 | 296 | 298 | 296 | 297 | 3,000 | 371.25 |
| 2010-04-02 | 299 | 299 | 299 | 299 | 1,000 | 373.75 |
| 2010-03-31 | 291 | 293 | 291 | 293 | 9,000 | 366.25 |
| 2010-03-30 | 291 | 291 | 291 | 291 | 3,000 | 363.75 |
| 2010-03-29 | 291 | 291 | 291 | 291 | 3,000 | 363.75 |
| 2010-03-26 | 297 | 297 | 297 | 297 | 7,000 | 371.25 |
| 2010-03-25 | 290 | 297 | 290 | 297 | 2,000 | 371.25 |
| 2010-03-23 | 285 | 291 | 285 | 291 | 2,000 | 363.75 |
| 2010-03-19 | 289 | 290 | 289 | 290 | 4,000 | 362.50 |
| 2010-03-16 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2010-03-10 | 279 | 279 | 279 | 279 | 1,000 | 348.75 |
| 2010-03-09 | 283 | 283 | 283 | 283 | 1,000 | 353.75 |
| 2010-03-08 | 283 | 283 | 283 | 283 | 1,000 | 353.75 |
| 2010-03-05 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 2010-03-04 | 278 | 278 | 278 | 278 | 1,000 | 347.50 |
| 2010-03-03 | 283 | 283 | 278 | 278 | 9,000 | 347.50 |
| 2010-03-02 | 289 | 289 | 278 | 281 | 12,000 | 351.25 |
| 2010-03-01 | 287 | 287 | 287 | 287 | 3,000 | 358.75 |
| 2010-02-26 | 285 | 285 | 285 | 285 | 5,000 | 356.25 |
| 2010-02-25 | 278 | 283 | 278 | 283 | 3,000 | 353.75 |
| 2010-02-22 | 285 | 286 | 285 | 286 | 3,000 | 357.50 |
| 2010-02-05 | 286 | 286 | 285 | 285 | 3,000 | 356.25 |
| 2010-02-04 | 286 | 286 | 286 | 286 | 1,000 | 357.50 |
| 2010-02-01 | 285 | 285 | 285 | 285 | 3,000 | 356.25 |
| 2010-01-29 | 300 | 300 | 291 | 291 | 6,000 | 363.75 |
| 2010-01-28 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 2010-01-27 | 300 | 300 | 300 | 300 | 6,000 | 375 |
| 2010-01-26 | 298 | 298 | 298 | 298 | 1,000 | 372.50 |
| 2010-01-25 | 282 | 285 | 282 | 285 | 4,000 | 356.25 |
| 2010-01-22 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2010-01-21 | 291 | 291 | 291 | 291 | 1,000 | 363.75 |
| 2010-01-20 | 285 | 289 | 285 | 289 | 3,000 | 361.25 |
| 2010-01-19 | 282 | 285 | 282 | 285 | 3,000 | 356.25 |
| 2010-01-18 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2010-01-15 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2010-01-14 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2010-01-13 | 281 | 282 | 280 | 282 | 8,000 | 352.50 |
| 2010-01-12 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 2010-01-08 | 288 | 288 | 288 | 288 | 8,000 | 360 |
| 2010-01-07 | 298 | 298 | 290 | 290 | 10,000 | 362.50 |
| 2010-01-06 | 300 | 300 | 299 | 299 | 6,000 | 373.75 |
| 2010-01-05 | 321 | 321 | 321 | 321 | 2,000 | 401.25 |
| 2010-01-04 | 321 | 321 | 321 | 321 | 2,000 | 401.25 |
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
