7505 扶桑電通(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 1,500 |
| 1999-12-28 | 1,200 | 1,200 | 1,140 | 1,140 | 4,000 | 1,425 |
| 1999-12-27 | 1,265 | 1,265 | 1,230 | 1,250 | 10,000 | 1,562.50 |
| 1999-12-24 | 1,266 | 1,266 | 1,250 | 1,265 | 27,000 | 1,581.25 |
| 1999-12-22 | 1,300 | 1,300 | 1,262 | 1,265 | 14,000 | 1,581.25 |
| 1999-12-21 | 1,260 | 1,320 | 1,260 | 1,320 | 17,000 | 1,650 |
| 1999-12-20 | 1,372 | 1,372 | 1,255 | 1,260 | 11,000 | 1,575 |
| 1999-12-17 | 1,252 | 1,261 | 1,252 | 1,252 | 4,000 | 1,565 |
| 1999-12-16 | 1,252 | 1,252 | 1,251 | 1,251 | 12,000 | 1,563.75 |
| 1999-12-15 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 1,563.75 |
| 1999-12-14 | 1,290 | 1,290 | 1,251 | 1,251 | 5,000 | 1,563.75 |
| 1999-12-13 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,562.50 |
| 1999-12-10 | 1,253 | 1,253 | 1,250 | 1,250 | 5,000 | 1,562.50 |
| 1999-12-09 | 1,264 | 1,265 | 1,253 | 1,253 | 11,000 | 1,566.25 |
| 1999-12-08 | 1,301 | 1,301 | 1,251 | 1,265 | 8,000 | 1,581.25 |
| 1999-12-07 | 1,320 | 1,320 | 1,290 | 1,300 | 15,000 | 1,625 |
| 1999-12-06 | 1,350 | 1,350 | 1,330 | 1,330 | 12,000 | 1,662.50 |
| 1999-12-03 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 | 1,687.50 |
| 1999-12-02 | 1,370 | 1,370 | 1,310 | 1,310 | 8,000 | 1,637.50 |
| 1999-12-01 | 1,410 | 1,410 | 1,350 | 1,350 | 10,000 | 1,687.50 |
| 1999-11-30 | 1,440 | 1,440 | 1,400 | 1,410 | 6,000 | 1,762.50 |
| 1999-11-29 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,800 |
| 1999-11-26 | 1,450 | 1,455 | 1,440 | 1,440 | 11,000 | 1,800 |
| 1999-11-25 | 1,490 | 1,490 | 1,440 | 1,450 | 14,000 | 1,812.50 |
| 1999-11-24 | 1,520 | 1,520 | 1,450 | 1,450 | 9,000 | 1,812.50 |
| 1999-11-22 | 1,531 | 1,599 | 1,520 | 1,520 | 13,000 | 1,900 |
| 1999-11-19 | 1,600 | 1,600 | 1,500 | 1,520 | 16,000 | 1,900 |
| 1999-11-18 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 | 1,937.50 |
| 1999-11-17 | 1,550 | 1,640 | 1,550 | 1,550 | 40,000 | 1,937.50 |
| 1999-11-16 | 1,520 | 1,550 | 1,500 | 1,530 | 23,000 | 1,912.50 |
| 1999-11-15 | 1,441 | 1,531 | 1,441 | 1,489 | 12,000 | 1,861.25 |
| 1999-11-12 | 1,441 | 1,491 | 1,440 | 1,440 | 16,000 | 1,800 |
| 1999-11-11 | 1,522 | 1,522 | 1,440 | 1,440 | 44,000 | 1,800 |
| 1999-11-10 | 1,600 | 1,600 | 1,500 | 1,510 | 19,000 | 1,887.50 |
| 1999-11-09 | 1,600 | 1,600 | 1,553 | 1,553 | 5,000 | 1,941.25 |
| 1999-11-08 | 1,590 | 1,600 | 1,550 | 1,600 | 16,000 | 2,000 |
| 1999-11-05 | 1,600 | 1,620 | 1,570 | 1,570 | 20,000 | 1,962.50 |
| 1999-11-04 | 1,570 | 1,620 | 1,550 | 1,550 | 23,000 | 1,937.50 |
| 1999-11-02 | 1,520 | 1,570 | 1,500 | 1,570 | 8,000 | 1,962.50 |
| 1999-11-01 | 1,571 | 1,600 | 1,530 | 1,530 | 20,000 | 1,912.50 |
| 1999-10-29 | 1,580 | 1,600 | 1,561 | 1,565 | 16,000 | 1,956.25 |
| 1999-10-28 | 1,600 | 1,600 | 1,556 | 1,556 | 3,000 | 1,945 |
| 1999-10-27 | 1,620 | 1,650 | 1,600 | 1,600 | 10,000 | 2,000 |
| 1999-10-26 | 1,650 | 1,660 | 1,620 | 1,620 | 28,000 | 2,025 |
| 1999-10-25 | 1,521 | 1,600 | 1,521 | 1,600 | 15,000 | 2,000 |
| 1999-10-22 | 1,515 | 1,595 | 1,515 | 1,525 | 10,000 | 1,906.25 |
| 1999-10-21 | 1,581 | 1,585 | 1,575 | 1,575 | 14,000 | 1,968.75 |
| 1999-10-20 | 1,550 | 1,560 | 1,530 | 1,560 | 17,000 | 1,950 |
| 1999-10-19 | 1,460 | 1,540 | 1,460 | 1,490 | 31,000 | 1,862.50 |
| 1999-10-18 | 1,450 | 1,470 | 1,440 | 1,440 | 28,000 | 1,800 |
| 1999-10-15 | 1,690 | 1,690 | 1,610 | 1,620 | 26,000 | 2,025 |
| 1999-10-14 | 1,701 | 1,720 | 1,690 | 1,690 | 32,000 | 2,112.50 |
| 1999-10-13 | 1,726 | 1,750 | 1,725 | 1,731 | 22,000 | 2,163.75 |
| 1999-10-12 | 1,755 | 1,790 | 1,720 | 1,726 | 23,000 | 2,157.50 |
| 1999-10-08 | 1,800 | 1,800 | 1,720 | 1,785 | 63,000 | 2,231.25 |
| 1999-10-07 | 1,770 | 1,780 | 1,670 | 1,780 | 63,000 | 2,225 |
| 1999-10-06 | 1,769 | 1,800 | 1,710 | 1,710 | 54,000 | 2,137.50 |
| 1999-10-05 | 1,851 | 1,870 | 1,770 | 1,799 | 65,000 | 2,248.75 |
| 1999-10-04 | 1,790 | 1,850 | 1,730 | 1,821 | 93,000 | 2,276.25 |
| 1999-10-01 | 1,700 | 1,790 | 1,670 | 1,790 | 101,000 | 2,237.50 |
| 1999-09-30 | 1,620 | 1,700 | 1,620 | 1,700 | 45,000 | 2,125 |
| 1999-09-29 | 1,740 | 1,740 | 1,610 | 1,610 | 29,000 | 2,012.50 |
| 1999-09-28 | 1,681 | 1,770 | 1,681 | 1,740 | 48,000 | 2,175 |
| 1999-09-27 | 1,758 | 1,790 | 1,650 | 1,670 | 55,000 | 2,087.50 |
| 1999-09-24 | 1,800 | 1,810 | 1,710 | 1,770 | 97,000 | 2,212.50 |
| 1999-09-22 | 1,660 | 1,950 | 1,660 | 1,880 | 385,000 | 2,350 |
| 1999-09-21 | 1,560 | 1,810 | 1,510 | 1,810 | 322,000 | 2,262.50 |
| 1999-09-20 | 1,490 | 1,550 | 1,480 | 1,510 | 80,000 | 1,887.50 |
| 1999-09-17 | 1,420 | 1,440 | 1,400 | 1,430 | 35,000 | 1,787.50 |
| 1999-09-16 | 1,410 | 1,450 | 1,400 | 1,420 | 40,000 | 1,775 |
| 1999-09-14 | 1,564 | 1,565 | 1,480 | 1,480 | 79,000 | 1,850 |
| 1999-09-13 | 1,610 | 1,660 | 1,540 | 1,565 | 185,000 | 1,956.25 |
| 1999-09-10 | 1,460 | 1,600 | 1,450 | 1,600 | 266,000 | 2,000 |
| 1999-09-09 | 1,351 | 1,400 | 1,350 | 1,400 | 213,000 | 1,750 |
| 1999-09-08 | 1,320 | 1,370 | 1,310 | 1,349 | 277,000 | 1,686.25 |
| 1999-09-07 | 1,200 | 1,240 | 1,150 | 1,200 | 30,000 | 1,500 |
| 1999-09-06 | 1,220 | 1,240 | 1,210 | 1,220 | 24,000 | 1,525 |
| 1999-09-03 | 1,190 | 1,230 | 1,170 | 1,200 | 42,000 | 1,500 |
| 1999-09-02 | 1,170 | 1,170 | 1,060 | 1,110 | 47,000 | 1,387.50 |
| 1999-09-01 | 1,190 | 1,190 | 1,150 | 1,170 | 30,000 | 1,462.50 |
| 1999-08-31 | 1,280 | 1,280 | 1,210 | 1,210 | 26,000 | 1,512.50 |
| 1999-08-30 | 1,320 | 1,320 | 1,250 | 1,280 | 58,000 | 1,600 |
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