1. HOME >
  2. 株価時系列 >
  3. 7505 >
  4. 2012年

7505 扶桑電通(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283613613583584,000447.50
2012-12-273593593583594,000448.75
2012-12-263563563563563,000445
2012-12-253583583583581,000447.50
2012-12-213603603603601,000450
2012-12-203603603603603,000450
2012-12-193613613613611,000451.25
2012-12-183593603593603,000450
2012-12-173593593583586,000447.50
2012-12-1436036336036014,000450
2012-12-133633653633656,000456.25
2012-12-123613623603609,000450
2012-12-073613613573573,000446.25
2012-12-033603603603602,000450
2012-11-293683683683682,000460
2012-11-283653653653652,000456.25
2012-11-273653653653654,000456.25
2012-11-263583613583614,000451.25
2012-11-213553553553552,000443.75
2012-11-123523523523521,000440
2012-11-093523523523521,000440
2012-11-023503503503501,000437.50
2012-10-303563563563562,000445
2012-10-293533533533532,000441.25
2012-10-263513513513514,000438.75
2012-10-243463483463482,000435
2012-10-193463463463462,000432.50
2012-10-183493493493491,000436.25
2012-10-103503503503501,000437.50
2012-10-093503503503501,000437.50
2012-10-043553553553551,000443.75
2012-09-283683683683682,000460
2012-09-273633653633653,000456.25
2012-09-263603603603603,000450
2012-09-253503583503585,000447.50
2012-09-183503553503556,000443.75
2012-09-033583583583581,000447.50
2012-08-303683683683681,000460
2012-08-293653653653652,000456.25
2012-08-283623623623624,000452.50
2012-08-273593593593591,000448.75
2012-08-243563563563561,000445
2012-08-233523523523521,000440
2012-08-173603603503504,000437.50
2012-08-0635835835835810,000447.50
2012-07-313583583583581,000447.50
2012-07-303633633563563,000445
2012-07-273603603583609,000450
2012-07-263583583583582,000447.50
2012-07-243553553553551,000443.75
2012-07-233623623623621,000452.50
2012-07-203543543543542,000442.50
2012-07-183783783783786,000472.50
2012-07-173703753703756,000468.75
2012-07-133673673673677,000458.75
2012-07-093643643643642,000455
2012-07-053783783613616,000451.25
2012-07-043733753733752,000468.75
2012-07-033673673673671,000458.75
2012-06-213463503463503,000437.50
2012-06-183503503453452,000431.25
2012-06-153603603503506,000437.50
2012-06-143513573513578,000446.25
2012-06-133483483483484,000435
2012-06-123453453453456,000431.25
2012-06-113423423423421,000427.50
2012-06-083473503473503,000437.50
2012-06-073403403403404,000425
2012-06-053323323323321,000415
2012-06-043323323323321,000415
2012-05-313373373373371,000421.25
2012-05-303313343313345,000417.50
2012-05-293433433433432,000428.75
2012-05-283383403383409,000425
2012-05-253343353343352,000418.75
2012-05-213303373303372,000421.25
2012-05-143223223223224,000402.50
2012-05-093193193193191,000398.75
2012-05-083253253253251,000406.25
2012-05-073343343283283,000410
2012-05-023443443313318,000413.75
2012-05-013453453453452,000431.25
2012-04-2734434534434514,000431.25
2012-04-263293323293324,000415
2012-04-253283303273303,000412.50
2012-04-163223223223222,000402.50
2012-04-123323323303303,000412.50
2012-04-113353353353351,000418.75
2012-04-093353353353353,000418.75
2012-03-303493493493492,000436.25
2012-03-293563563333338,000416.25
2012-03-283533533533532,000441.25
2012-03-273503503503502,000437.50
2012-03-263483483483483,000435
2012-03-233443453443452,000431.25
2012-03-213403403373373,000421.25
2012-03-193403403403401,000425
2012-03-123373373373371,000421.25
2012-03-053373373373371,000421.25
2012-03-023413413413411,000426.25
2012-02-293383383383383,000422.50
2012-02-283383383353353,000418.75
2012-02-273353353353356,000418.75
2012-02-243333333333331,000416.25
2012-02-233353353353351,000418.75
2012-02-223353353353351,000418.75
2012-02-173353353353351,000418.75
2012-02-163383383383381,000422.50
2012-02-143363363363361,000420
2012-02-103383383383384,000422.50
2012-02-093303383303383,000422.50
2012-02-073373373303309,000412.50
2012-02-063303383303382,000422.50
2012-02-033303303303301,000412.50
2012-02-013313313313311,000413.75
2012-01-313303303303301,000412.50
2012-01-303473473323325,000415
2012-01-273363443363443,000430
2012-01-263333333333334,000416.25
2012-01-2533033033033015,000412.50
2012-01-243303303293308,000412.50
2012-01-233303313293307,000412.50
2012-01-203303303283286,000410
2012-01-193303313303317,000413.75
2012-01-183303303213298,000411.25
2012-01-173303303303302,000412.50
2012-01-133303303303304,000412.50
2012-01-123293293293291,000411.25
2012-01-113303303213215,000401.25
2012-01-103303303303307,000412.50
2012-01-0633033032932911,000411.25
2012-01-053283303283305,000412.50
2012-01-043303303303303,000412.50

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