7505 扶桑電通(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 631 | 631 | 610 | 610 | 5,000 | 762.50 |
| 2005-12-29 | 595 | 610 | 590 | 601 | 36,000 | 751.25 |
| 2005-12-28 | 610 | 615 | 605 | 615 | 23,000 | 768.75 |
| 2005-12-27 | 627 | 627 | 616 | 619 | 12,000 | 773.75 |
| 2005-12-26 | 640 | 640 | 615 | 620 | 21,000 | 775 |
| 2005-12-22 | 615 | 620 | 615 | 620 | 6,000 | 775 |
| 2005-12-21 | 640 | 640 | 615 | 620 | 24,000 | 775 |
| 2005-12-20 | 612 | 615 | 612 | 615 | 9,000 | 768.75 |
| 2005-12-19 | 601 | 660 | 601 | 605 | 63,000 | 756.25 |
| 2005-12-16 | 575 | 595 | 575 | 595 | 63,000 | 743.75 |
| 2005-12-15 | 567 | 570 | 565 | 570 | 20,000 | 712.50 |
| 2005-12-14 | 564 | 570 | 557 | 557 | 10,000 | 696.25 |
| 2005-12-13 | 535 | 560 | 535 | 551 | 28,000 | 688.75 |
| 2005-12-12 | 530 | 530 | 530 | 530 | 7,000 | 662.50 |
| 2005-12-09 | 540 | 540 | 530 | 530 | 2,000 | 662.50 |
| 2005-12-08 | 536 | 550 | 536 | 540 | 25,000 | 675 |
| 2005-12-07 | 531 | 540 | 531 | 540 | 12,000 | 675 |
| 2005-12-06 | 527 | 532 | 527 | 532 | 14,000 | 665 |
| 2005-12-05 | 538 | 538 | 518 | 518 | 25,000 | 647.50 |
| 2005-12-02 | 536 | 540 | 526 | 540 | 28,000 | 675 |
| 2005-12-01 | 535 | 540 | 510 | 539 | 49,000 | 673.75 |
| 2005-11-30 | 510 | 520 | 505 | 520 | 14,000 | 650 |
| 2005-11-29 | 496 | 510 | 496 | 500 | 51,000 | 625 |
| 2005-11-28 | 500 | 530 | 500 | 511 | 25,000 | 638.75 |
| 2005-11-25 | 483 | 495 | 483 | 495 | 21,000 | 618.75 |
| 2005-11-24 | 466 | 484 | 466 | 475 | 34,000 | 593.75 |
| 2005-11-22 | 475 | 475 | 470 | 475 | 10,000 | 593.75 |
| 2005-11-21 | 475 | 479 | 475 | 479 | 4,000 | 598.75 |
| 2005-11-18 | 474 | 480 | 474 | 480 | 5,000 | 600 |
| 2005-11-17 | 475 | 475 | 470 | 473 | 27,000 | 591.25 |
| 2005-11-16 | 475 | 480 | 475 | 479 | 12,000 | 598.75 |
| 2005-11-15 | 468 | 477 | 468 | 470 | 26,000 | 587.50 |
| 2005-11-14 | 456 | 456 | 456 | 456 | 1,000 | 570 |
| 2005-11-11 | 461 | 461 | 461 | 461 | 3,000 | 576.25 |
| 2005-11-10 | 458 | 461 | 458 | 459 | 6,000 | 573.75 |
| 2005-11-09 | 455 | 457 | 449 | 452 | 6,000 | 565 |
| 2005-11-07 | 457 | 457 | 457 | 457 | 1,000 | 571.25 |
| 2005-11-04 | 447 | 454 | 447 | 454 | 4,000 | 567.50 |
| 2005-11-02 | 444 | 444 | 444 | 444 | 3,000 | 555 |
| 2005-11-01 | 443 | 443 | 440 | 440 | 8,000 | 550 |
| 2005-10-31 | 440 | 445 | 440 | 440 | 30,000 | 550 |
| 2005-10-28 | 455 | 455 | 450 | 450 | 7,000 | 562.50 |
| 2005-10-27 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 2005-10-26 | 446 | 446 | 446 | 446 | 1,000 | 557.50 |
| 2005-10-24 | 446 | 446 | 446 | 446 | 4,000 | 557.50 |
| 2005-10-21 | 450 | 450 | 447 | 447 | 3,000 | 558.75 |
| 2005-10-19 | 447 | 450 | 442 | 450 | 9,000 | 562.50 |
| 2005-10-18 | 447 | 447 | 447 | 447 | 3,000 | 558.75 |
| 2005-10-17 | 448 | 448 | 447 | 447 | 3,000 | 558.75 |
| 2005-10-14 | 451 | 451 | 449 | 449 | 2,000 | 561.25 |
| 2005-10-13 | 450 | 450 | 440 | 448 | 27,000 | 560 |
| 2005-10-06 | 455 | 457 | 455 | 457 | 6,000 | 571.25 |
| 2005-10-05 | 476 | 476 | 470 | 470 | 7,000 | 587.50 |
| 2005-10-04 | 475 | 475 | 475 | 475 | 5,000 | 593.75 |
| 2005-10-03 | 471 | 471 | 471 | 471 | 1,000 | 588.75 |
| 2005-09-30 | 471 | 471 | 460 | 460 | 8,000 | 575 |
| 2005-09-29 | 480 | 480 | 475 | 475 | 5,000 | 593.75 |
| 2005-09-27 | 485 | 485 | 480 | 480 | 4,000 | 600 |
| 2005-09-26 | 490 | 490 | 475 | 480 | 8,000 | 600 |
| 2005-09-22 | 480 | 480 | 470 | 470 | 3,000 | 587.50 |
| 2005-09-21 | 485 | 485 | 480 | 480 | 2,000 | 600 |
| 2005-09-20 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2005-09-16 | 480 | 480 | 475 | 479 | 6,000 | 598.75 |
| 2005-09-14 | 475 | 480 | 475 | 480 | 7,000 | 600 |
| 2005-09-13 | 472 | 472 | 470 | 470 | 4,000 | 587.50 |
| 2005-09-12 | 473 | 475 | 472 | 475 | 3,000 | 593.75 |
| 2005-09-09 | 465 | 470 | 465 | 470 | 2,000 | 587.50 |
| 2005-09-08 | 469 | 469 | 469 | 469 | 3,000 | 586.25 |
| 2005-09-07 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 2005-09-06 | 469 | 475 | 469 | 470 | 8,000 | 587.50 |
| 2005-09-05 | 474 | 474 | 474 | 474 | 1,000 | 592.50 |
| 2005-09-02 | 474 | 474 | 474 | 474 | 6,000 | 592.50 |
| 2005-09-01 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 2005-08-29 | 460 | 460 | 460 | 460 | 6,000 | 575 |
| 2005-08-26 | 470 | 470 | 470 | 470 | 1,000 | 587.50 |
| 2005-08-24 | 464 | 475 | 460 | 470 | 26,000 | 587.50 |
| 2005-08-23 | 452 | 465 | 452 | 465 | 2,000 | 581.25 |
| 2005-08-22 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2005-08-19 | 455 | 455 | 455 | 455 | 2,000 | 568.75 |
| 2005-08-16 | 457 | 457 | 452 | 456 | 7,000 | 570 |
| 2005-08-11 | 457 | 457 | 457 | 457 | 1,000 | 571.25 |
| 2005-08-10 | 451 | 456 | 451 | 456 | 7,000 | 570 |
| 2005-08-09 | 455 | 455 | 450 | 450 | 4,000 | 562.50 |
| 2005-08-08 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 2005-08-05 | 455 | 455 | 455 | 455 | 6,000 | 568.75 |
| 2005-08-04 | 463 | 463 | 460 | 460 | 2,000 | 575 |
| 2005-08-03 | 475 | 475 | 472 | 472 | 5,000 | 590 |
| 2005-08-02 | 473 | 473 | 473 | 473 | 4,000 | 591.25 |
| 2005-08-01 | 457 | 470 | 457 | 470 | 4,000 | 587.50 |
| 2005-07-29 | 452 | 452 | 452 | 452 | 7,000 | 565 |
| 2005-07-27 | 462 | 462 | 462 | 462 | 1,000 | 577.50 |
| 2005-07-26 | 458 | 458 | 457 | 457 | 3,000 | 571.25 |
| 2005-07-21 | 458 | 461 | 458 | 461 | 2,000 | 576.25 |
| 2005-07-20 | 457 | 457 | 457 | 457 | 1,000 | 571.25 |
| 2005-07-19 | 457 | 457 | 457 | 457 | 1,000 | 571.25 |
| 2005-07-15 | 461 | 461 | 458 | 458 | 2,000 | 572.50 |
| 2005-07-14 | 461 | 461 | 461 | 461 | 1,000 | 576.25 |
| 2005-07-13 | 461 | 461 | 461 | 461 | 2,000 | 576.25 |
| 2005-07-12 | 461 | 461 | 461 | 461 | 1,000 | 576.25 |
| 2005-07-11 | 461 | 463 | 461 | 463 | 2,000 | 578.75 |
| 2005-07-08 | 464 | 469 | 464 | 469 | 2,000 | 586.25 |
| 2005-07-07 | 484 | 485 | 484 | 484 | 11,000 | 605 |
| 2005-07-06 | 474 | 480 | 474 | 480 | 8,000 | 600 |
| 2005-07-05 | 472 | 472 | 470 | 470 | 11,000 | 587.50 |
| 2005-07-04 | 463 | 468 | 463 | 468 | 11,000 | 585 |
| 2005-07-01 | 459 | 459 | 459 | 459 | 6,000 | 573.75 |
| 2005-06-30 | 454 | 455 | 454 | 455 | 7,000 | 568.75 |
| 2005-06-29 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2005-06-28 | 447 | 447 | 447 | 447 | 1,000 | 558.75 |
| 2005-06-27 | 447 | 447 | 447 | 447 | 2,000 | 558.75 |
| 2005-06-24 | 447 | 447 | 447 | 447 | 1,000 | 558.75 |
| 2005-06-20 | 445 | 445 | 440 | 440 | 9,000 | 550 |
| 2005-06-17 | 455 | 455 | 455 | 455 | 5,000 | 568.75 |
| 2005-06-16 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 2005-06-15 | 460 | 460 | 459 | 460 | 7,000 | 575 |
| 2005-06-14 | 459 | 459 | 459 | 459 | 3,000 | 573.75 |
| 2005-06-13 | 458 | 459 | 455 | 457 | 10,000 | 571.25 |
| 2005-06-10 | 460 | 460 | 457 | 459 | 18,000 | 573.75 |
| 2005-06-09 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2005-06-07 | 485 | 485 | 485 | 485 | 1,000 | 606.25 |
| 2005-06-06 | 499 | 499 | 480 | 480 | 8,000 | 600 |
| 2005-06-03 | 499 | 499 | 499 | 499 | 2,000 | 623.75 |
| 2005-06-02 | 482 | 482 | 482 | 482 | 1,000 | 602.50 |
| 2005-05-31 | 478 | 478 | 478 | 478 | 3,000 | 597.50 |
| 2005-05-30 | 476 | 476 | 470 | 476 | 6,000 | 595 |
| 2005-05-27 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 2005-05-26 | 476 | 476 | 476 | 476 | 2,000 | 595 |
| 2005-05-24 | 486 | 486 | 486 | 486 | 1,000 | 607.50 |
| 2005-05-23 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2005-05-19 | 495 | 495 | 495 | 495 | 1,000 | 618.75 |
| 2005-05-10 | 509 | 509 | 509 | 509 | 4,000 | 636.25 |
| 2005-05-09 | 506 | 506 | 505 | 505 | 3,000 | 631.25 |
| 2005-05-06 | 517 | 517 | 500 | 500 | 5,000 | 625 |
| 2005-05-02 | 517 | 517 | 517 | 517 | 2,000 | 646.25 |
| 2005-04-28 | 498 | 512 | 498 | 512 | 2,000 | 640 |
| 2005-04-27 | 498 | 498 | 490 | 498 | 7,000 | 622.50 |
| 2005-04-26 | 508 | 517 | 508 | 517 | 2,000 | 646.25 |
| 2005-04-21 | 500 | 500 | 490 | 490 | 4,000 | 612.50 |
| 2005-04-20 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2005-04-18 | 498 | 500 | 498 | 500 | 5,000 | 625 |
| 2005-04-15 | 502 | 502 | 501 | 501 | 2,000 | 626.25 |
| 2005-04-14 | 502 | 502 | 502 | 502 | 3,000 | 627.50 |
| 2005-04-13 | 516 | 516 | 510 | 510 | 5,000 | 637.50 |
| 2005-04-12 | 512 | 512 | 512 | 512 | 1,000 | 640 |
| 2005-04-11 | 520 | 520 | 502 | 512 | 5,000 | 640 |
| 2005-04-08 | 520 | 520 | 520 | 520 | 8,000 | 650 |
| 2005-04-07 | 515 | 520 | 515 | 520 | 2,000 | 650 |
| 2005-04-06 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 2005-04-05 | 515 | 515 | 513 | 515 | 6,000 | 643.75 |
| 2005-04-04 | 518 | 518 | 510 | 511 | 3,000 | 638.75 |
| 2005-04-01 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
| 2005-03-31 | 510 | 519 | 510 | 512 | 6,000 | 640 |
| 2005-03-30 | 525 | 525 | 505 | 505 | 8,000 | 631.25 |
| 2005-03-29 | 509 | 515 | 509 | 510 | 12,000 | 637.50 |
| 2005-03-28 | 510 | 510 | 505 | 505 | 2,000 | 631.25 |
| 2005-03-25 | 521 | 530 | 510 | 510 | 9,000 | 637.50 |
| 2005-03-24 | 530 | 530 | 504 | 520 | 7,000 | 650 |
| 2005-03-23 | 520 | 520 | 516 | 516 | 10,000 | 645 |
| 2005-03-22 | 529 | 529 | 520 | 520 | 8,000 | 650 |
| 2005-03-18 | 508 | 509 | 500 | 509 | 10,000 | 636.25 |
| 2005-03-17 | 508 | 508 | 499 | 499 | 3,000 | 623.75 |
| 2005-03-16 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
| 2005-03-15 | 508 | 508 | 503 | 503 | 3,000 | 628.75 |
| 2005-03-14 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 2005-03-11 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 2005-03-10 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2005-03-09 | 501 | 501 | 500 | 500 | 3,000 | 625 |
| 2005-03-08 | 520 | 520 | 500 | 500 | 6,000 | 625 |
| 2005-03-07 | 499 | 500 | 499 | 500 | 10,000 | 625 |
| 2005-03-04 | 499 | 499 | 499 | 499 | 2,000 | 623.75 |
| 2005-03-03 | 492 | 497 | 492 | 497 | 14,000 | 621.25 |
| 2005-03-02 | 493 | 493 | 493 | 493 | 3,000 | 616.25 |
| 2005-03-01 | 484 | 489 | 484 | 489 | 12,000 | 611.25 |
| 2005-02-28 | 499 | 500 | 498 | 500 | 5,000 | 625 |
| 2005-02-25 | 497 | 497 | 497 | 497 | 1,000 | 621.25 |
| 2005-02-23 | 487 | 487 | 486 | 487 | 4,000 | 608.75 |
| 2005-02-22 | 489 | 489 | 489 | 489 | 1,000 | 611.25 |
| 2005-02-21 | 499 | 499 | 485 | 485 | 3,000 | 606.25 |
| 2005-02-18 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2005-02-15 | 502 | 502 | 500 | 500 | 4,000 | 625 |
| 2005-02-14 | 495 | 495 | 495 | 495 | 1,000 | 618.75 |
| 2005-02-10 | 491 | 491 | 491 | 491 | 1,000 | 613.75 |
| 2005-02-09 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2005-02-08 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 2005-02-07 | 481 | 490 | 481 | 490 | 6,000 | 612.50 |
| 2005-02-04 | 482 | 490 | 482 | 490 | 8,000 | 612.50 |
| 2005-02-03 | 499 | 499 | 484 | 487 | 4,000 | 608.75 |
| 2005-02-02 | 499 | 500 | 499 | 499 | 7,000 | 623.75 |
| 2005-02-01 | 500 | 500 | 480 | 495 | 7,000 | 618.75 |
| 2005-01-31 | 485 | 503 | 485 | 503 | 9,000 | 628.75 |
| 2005-01-27 | 500 | 514 | 500 | 514 | 4,000 | 642.50 |
| 2005-01-25 | 495 | 500 | 495 | 500 | 2,000 | 625 |
| 2005-01-21 | 480 | 480 | 480 | 480 | 19,000 | 600 |
| 2005-01-20 | 500 | 510 | 500 | 510 | 4,000 | 637.50 |
| 2005-01-18 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 2005-01-17 | 499 | 500 | 499 | 500 | 2,000 | 625 |
| 2005-01-11 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2005-01-07 | 516 | 516 | 516 | 516 | 1,000 | 645 |
| 2005-01-05 | 540 | 540 | 540 | 540 | 5,000 | 675 |
| 2005-01-04 | 535 | 535 | 535 | 535 | 1,000 | 668.75 |
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