7505 扶桑電通(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	515	515	515	515	4,000	643.75
2004-12-29	511	511	510	510	4,000	637.50
2004-12-28	505	505	505	505	4,000	631.25
2004-12-27	489	500	489	500	4,000	625
2004-12-24	493	498	485	485	7,000	606.25
2004-12-22	485	489	485	489	11,000	611.25
2004-12-21	484	489	474	489	5,000	611.25
2004-12-20	505	505	500	500	19,000	625
2004-12-17	494	500	494	500	11,000	625
2004-12-16	474	500	474	490	26,000	612.50
2004-12-15	468	470	468	470	16,000	587.50
2004-12-14	460	464	460	464	7,000	580
2004-12-13	465	465	451	451	2,000	563.75
2004-12-02	470	470	470	470	3,000	587.50
2004-12-01	458	470	458	470	4,000	587.50
2004-11-30	449	454	448	454	8,000	567.50
2004-11-29	435	444	435	444	21,000	555
2004-11-25	450	450	450	450	1,000	562.50
2004-11-24	442	442	442	442	8,000	552.50
2004-11-22	446	446	446	446	1,000	557.50
2004-11-18	446	446	446	446	1,000	557.50
2004-11-16	465	465	465	465	1,000	581.25
2004-11-15	441	441	441	441	2,000	551.25
2004-11-11	450	450	450	450	1,000	562.50
2004-11-09	470	470	470	470	3,000	587.50
2004-11-05	474	474	470	470	3,000	587.50
2004-11-04	472	472	470	470	13,000	587.50
2004-11-02	468	468	468	468	3,000	585
2004-11-01	464	464	464	464	3,000	580
2004-10-29	464	464	464	464	3,000	580
2004-10-26	442	470	442	470	3,000	587.50
2004-10-25	437	460	437	460	5,000	575
2004-10-22	447	456	447	456	2,000	570
2004-10-21	448	448	448	448	1,000	560
2004-10-20	431	440	431	440	2,000	550
2004-10-19	430	430	430	430	1,000	537.50
2004-10-14	440	440	440	440	2,000	550
2004-10-13	450	450	445	445	4,000	556.25
2004-10-07	470	470	465	465	3,000	581.25
2004-10-06	450	450	450	450	3,000	562.50
2004-10-04	474	474	474	474	1,000	592.50
2004-10-01	470	470	470	470	7,000	587.50
2004-09-30	470	470	470	470	3,000	587.50
2004-09-29	470	470	470	470	3,000	587.50
2004-09-28	453	469	453	469	4,000	586.25
2004-09-24	457	469	456	469	8,000	586.25
2004-09-22	465	465	465	465	1,000	581.25
2004-09-17	465	465	465	465	1,000	581.25
2004-09-16	495	495	465	465	3,000	581.25
2004-09-15	455	495	455	495	3,000	618.75
2004-09-14	455	455	455	455	1,000	568.75
2004-09-13	461	461	460	460	2,000	575
2004-09-07	471	471	471	471	1,000	588.75
2004-09-06	476	476	476	476	2,000	595
2004-09-03	472	472	472	472	1,000	590
2004-09-02	468	468	468	468	2,000	585
2004-09-01	470	500	464	464	7,000	580
2004-08-31	469	469	460	460	7,000	575
2004-08-30	465	465	465	465	1,000	581.25
2004-08-26	465	465	450	460	5,000	575
2004-08-12	460	460	460	460	1,000	575
2004-08-09	470	470	470	470	1,000	587.50
2004-08-06	470	470	470	470	1,000	587.50
2004-08-04	495	495	495	495	2,000	618.75
2004-08-03	501	501	480	495	6,000	618.75
2004-08-02	497	497	497	497	1,000	621.25
2004-07-30	493	493	493	493	3,000	616.25
2004-07-29	489	489	489	489	2,000	611.25
2004-07-28	485	485	485	485	1,000	606.25
2004-07-27	480	520	480	520	21,000	650
2004-07-26	550	550	550	550	3,000	687.50
2004-07-22	475	475	475	475	1,000	593.75
2004-07-21	475	475	475	475	1,000	593.75
2004-07-16	475	475	475	475	1,000	593.75
2004-07-15	476	476	476	476	1,000	595
2004-07-14	476	476	476	476	1,000	595
2004-07-12	476	476	476	476	2,000	595
2004-07-09	494	494	490	490	13,000	612.50
2004-07-08	484	490	484	490	11,000	612.50
2004-07-07	474	480	474	480	4,000	600
2004-07-06	484	484	470	470	17,000	587.50
2004-07-05	475	480	475	480	2,000	600
2004-07-02	469	470	469	470	4,000	587.50
2004-07-01	465	465	465	465	3,000	581.25
2004-06-30	472	472	461	461	5,000	576.25
2004-06-29	468	468	468	468	5,000	585
2004-06-28	464	466	464	466	6,000	582.50
2004-06-25	461	465	460	465	3,000	581.25
2004-06-24	459	459	439	454	12,000	567.50
2004-06-23	454	455	454	455	9,000	568.75
2004-06-22	450	450	450	450	1,000	562.50
2004-06-21	440	445	440	445	3,000	556.25
2004-06-17	465	465	435	435	2,000	543.75
2004-06-14	428	428	428	428	1,000	535
2004-06-11	428	428	428	428	2,000	535
2004-06-09	430	435	430	435	6,000	543.75
2004-06-07	430	430	430	430	2,000	537.50
2004-06-04	428	428	428	428	3,000	535
2004-06-03	439	439	439	439	4,000	548.75
2004-06-02	426	435	426	435	4,000	543.75
2004-06-01	443	443	421	421	6,000	526.25
2004-05-31	435	439	420	439	7,000	548.75
2004-05-28	431	431	431	431	1,000	538.75
2004-05-27	430	435	430	435	6,000	543.75
2004-05-21	430	430	430	430	2,000	537.50
2004-05-18	420	420	420	420	3,000	525
2004-05-14	430	431	430	431	2,000	538.75
2004-05-13	440	440	440	440	1,000	550
2004-05-12	450	451	450	450	7,000	562.50
2004-05-10	475	475	470	470	9,000	587.50
2004-05-07	475	475	475	475	6,000	593.75
2004-05-06	471	471	471	471	3,000	588.75
2004-04-30	468	468	467	467	2,000	583.75
2004-04-28	465	465	463	463	3,000	578.75
2004-04-27	459	465	459	465	6,000	581.25
2004-04-26	459	459	459	459	1,000	573.75
2004-04-23	463	463	450	459	30,000	573.75
2004-04-22	466	486	466	486	2,000	607.50
2004-04-21	462	466	462	466	5,000	582.50
2004-04-20	466	466	466	466	2,000	582.50
2004-04-19	442	446	442	446	3,000	557.50
2004-04-16	446	446	445	445	8,000	556.25
2004-04-15	448	451	448	448	13,000	560
2004-04-14	446	448	446	448	3,000	560
2004-04-13	445	445	445	445	5,000	556.25
2004-04-12	465	465	440	445	4,000	556.25
2004-04-09	448	448	430	435	21,000	543.75
2004-04-08	450	450	449	449	3,000	561.25
2004-04-07	443	450	442	450	23,000	562.50
2004-04-06	441	441	440	440	4,000	550
2004-04-05	449	449	435	440	5,000	550
2004-04-02	435	435	435	435	1,000	543.75
2004-04-01	446	446	435	435	2,000	543.75
2004-03-31	443	445	443	445	5,000	556.25
2004-03-30	440	440	439	439	4,000	548.75
2004-03-29	444	444	435	435	13,000	543.75
2004-03-25	438	440	438	440	7,000	550
2004-03-24	440	440	440	440	2,000	550
2004-03-23	440	440	440	440	1,000	550
2004-03-22	430	440	430	440	10,000	550
2004-03-19	426	430	425	430	3,000	537.50
2004-03-18	432	432	426	426	12,000	532.50
2004-03-17	429	429	429	429	3,000	536.25
2004-03-16	426	440	426	440	5,000	550
2004-03-15	425	425	423	424	5,000	530
2004-03-12	425	426	425	426	5,000	532.50
2004-03-11	426	426	426	426	13,000	532.50
2004-03-10	425	426	425	426	3,000	532.50
2004-03-09	421	425	421	425	2,000	531.25
2004-03-08	418	419	417	419	7,000	523.75
2004-03-05	411	417	411	417	17,000	521.25
2004-03-04	424	424	410	410	17,000	512.50
2004-03-03	424	424	418	419	6,000	523.75
2004-03-02	413	414	413	414	4,000	517.50
2004-03-01	410	410	409	409	3,000	511.25
2004-02-27	401	405	401	405	3,000	506.25
2004-02-26	402	402	402	402	1,000	502.50
2004-02-25	401	401	401	401	1,000	501.25
2004-02-24	410	410	400	400	2,000	500
2004-02-23	408	408	408	408	3,000	510
2004-02-20	408	408	408	408	1,000	510
2004-02-19	413	413	413	413	1,000	516.25
2004-02-18	413	413	413	413	1,000	516.25
2004-02-17	411	412	411	412	2,000	515
2004-02-16	406	411	406	411	3,000	513.75
2004-02-09	426	426	426	426	1,000	532.50
2004-02-04	439	439	435	435	6,000	543.75
2004-02-02	435	435	435	435	7,000	543.75
2004-01-30	433	433	427	430	5,000	537.50
2004-01-29	423	423	423	423	5,000	528.75
2004-01-28	419	419	419	419	3,000	523.75
2004-01-27	419	419	419	419	2,000	523.75
2004-01-26	412	412	410	410	3,000	512.50
2004-01-23	419	419	401	401	3,000	501.25
2004-01-20	410	416	410	416	2,000	520
2004-01-19	406	406	406	406	1,000	507.50
2004-01-16	398	400	398	400	5,000	500
2004-01-15	408	408	397	397	5,000	496.25
2004-01-14	406	406	406	406	2,000	507.50
2004-01-13	397	407	397	407	3,000	508.75
2004-01-09	395	400	395	400	5,000	500
2004-01-08	396	396	396	396	4,000	495
2004-01-05	408	408	388	393	7,000	491.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31