1. HOME >
  2. 株価時系列 >
  3. 7505 >
  4. 2011年

7505 扶桑電通(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-293333403333406,000425
2011-12-2833333333033011,000412.50
2011-12-2733033033033011,000412.50
2011-12-2633033033033011,000412.50
2011-12-223283303203306,000412.50
2011-12-213313313303305,000412.50
2011-12-203323323283283,000410
2011-12-193313313313311,000413.75
2011-12-163263263233235,000403.75
2011-12-153253253233235,000403.75
2011-12-143283283203209,000400
2011-12-133253253253257,000406.25
2011-12-123253253223223,000402.50
2011-12-093183213183204,000400
2011-12-083203263203264,000407.50
2011-12-073153193123199,000398.75
2011-12-063123123123122,000390
2011-12-053123123123122,000390
2011-12-013093093063095,000386.25
2011-11-303063063063062,000382.50
2011-11-293033033033031,000378.75
2011-11-2830330429629613,000370
2011-11-223003003003002,000375
2011-11-183003003003001,000375
2011-11-152972972972971,000371.25
2011-11-142972972972972,000371.25
2011-11-093013013013011,000376.25
2011-11-043073073073072,000383.75
2011-11-023043043043043,000380
2011-11-013013013013011,000376.25
2011-10-313023022992993,000373.75
2011-10-242972972972975,000371.25
2011-10-1929029028828812,000360
2011-10-142892892892891,000361.25
2011-10-122882882882881,000360
2011-10-072812812812811,000351.25
2011-10-042932932922923,000365
2011-10-032922922922922,000365
2011-09-303223223223221,000402.50
2011-09-293223223223222,000402.50
2011-09-283193193193195,000398.75
2011-09-273163163163161,000395
2011-09-262973132973135,000391.25
2011-09-212952952952951,000368.75
2011-09-162912922912923,000365
2011-09-152902902902901,000362.50
2011-09-142902902822904,000362.50
2011-09-1330030029029011,000362.50
2011-09-1230030029129611,000370
2011-09-093053053053052,000381.25
2011-09-083073073073071,000383.75
2011-08-313203203153154,000393.75
2011-08-303203203203207,000400
2011-08-293103103103103,000387.50
2011-08-263083093073079,000383.75
2011-08-253053053053051,000381.25
2011-08-232962962962963,000370
2011-08-222902902902902,000362.50
2011-08-172962962962963,000370
2011-08-162962962962961,000370
2011-08-152902932902935,000366.25
2011-08-112932942932937,000366.25
2011-08-102932932932933,000366.25
2011-08-082682682662668,000332.50
2011-08-052662662662661,000332.50
2011-08-042812822812823,000352.50
2011-08-022872872872875,000358.75
2011-08-012852852852851,000356.25
2011-07-272872872822828,000352.50
2011-07-262842852842859,000356.25
2011-07-252842842842841,000355
2011-07-222832832832831,000353.75
2011-07-212842842802829,000352.50
2011-07-202852852842842,000355
2011-07-192842842842841,000355
2011-07-152802802802803,000350
2011-07-142862862862862,000357.50
2011-07-122862862862861,000357.50
2011-07-112902902902902,000362.50
2011-07-073213213213216,000401.25
2011-07-063183183183187,000397.50
2011-07-053153153153157,000393.75
2011-07-043053123053127,000390
2011-07-013023023023022,000377.50
2011-06-303013023013023,000377.50
2011-06-292963012963016,000376.25
2011-06-283013023013025,000377.50
2011-06-2729229929029913,000373.75
2011-06-232832902832903,000362.50
2011-06-222852852852851,000356.25
2011-06-162952952842842,000355
2011-06-152942942942948,000367.50
2011-06-142922922922928,000365
2011-06-1328229028229010,000362.50
2011-06-092742802742802,000350
2011-06-082742742742746,000342.50
2011-06-072762762762762,000345
2011-06-062832832832832,000353.75
2011-05-312832832802803,000350
2011-05-302822822812817,000351.25
2011-05-272732792732793,000348.75
2011-05-262712712712712,000338.75
2011-05-252752752692692,000336.25
2011-05-202802802792792,000348.75
2011-05-182752752752752,000343.75
2011-05-172722722712724,000340
2011-05-102772772772771,000346.25
2011-05-022772772772772,000346.25
2011-04-282782782782782,000347.50
2011-04-272792792792793,000348.75
2011-04-2628228227427710,000346.25
2011-04-252802802802801,000350
2011-04-222732732732732,000341.25
2011-04-1927627926827113,000338.75
2011-04-182642652602607,000325
2011-04-152722722722721,000340
2011-04-1427327627227619,000345
2011-04-132732732732732,000341.25
2011-04-122802802732733,000341.25
2011-04-112752752752753,000343.75
2011-04-082752752752752,000343.75
2011-04-072832832832831,000353.75
2011-04-052792802792806,000350
2011-04-042832832802802,000350
2011-04-012822822812812,000351.25
2011-03-312812872812876,000358.75
2011-03-302882882882883,000360
2011-03-292902902902903,000362.50
2011-03-2828829028829010,000362.50
2011-03-252862862862861,000357.50
2011-03-2427529027528315,000353.75
2011-03-2329129128528513,000356.25
2011-03-222803002803004,000375
2011-03-142852852802804,000350
2011-03-093183183103104,000387.50
2011-03-083133133133132,000391.25
2011-03-073153153133134,000391.25
2011-03-043153153153152,000393.75
2011-03-033153153153152,000393.75
2011-03-023133153133154,000393.75
2011-03-013143143133134,000391.25
2011-02-283143153143146,000392.50
2011-02-213123123113116,000388.75
2011-02-183133133123122,000390
2011-02-173183183183182,000397.50
2011-02-163173173173173,000396.25
2011-02-153143143143141,000392.50
2011-02-093143143143141,000392.50
2011-02-083113113113111,000388.75
2011-02-023123123073075,000383.75
2011-01-313123123123122,000390
2011-01-283343343283285,000410
2011-01-273313313313313,000413.75
2011-01-263283283283284,000410
2011-01-253303303303301,000412.50
2011-01-243283333283336,000416.25
2011-01-203343343333346,000417.50
2011-01-183153223153225,000402.50
2011-01-123273303273302,000412.50
2011-01-1135535533033011,000412.50
2011-01-073553553553552,000443.75
2011-01-063543543543545,000442.50
2011-01-043513513513512,000438.75

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