7505 扶桑電通(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294894954894955,000618.75
2006-12-284804804804802,000600
2006-12-274904904904905,000612.50
2006-12-264904934904933,000616.25
2006-12-2549349449349319,000616.25
2006-12-224894894894895,000611.25
2006-12-2148948948548513,000606.25
2006-12-2048548548348515,000606.25
2006-12-194834854804804,000600
2006-12-1847948047947916,000598.75
2006-12-1546447546047511,000593.75
2006-12-144544544544548,000567.50
2006-12-1345045045045011,000562.50
2006-12-124424554424557,000568.75
2006-12-064384384384384,000547.50
2006-12-054384384384382,000547.50
2006-12-044334344334344,000542.50
2006-12-014284294274296,000536.25
2006-11-304164244164243,000530
2006-11-294074104074108,000512.50
2006-11-284074124074122,000515
2006-11-274214214124125,000515
2006-11-244264264014069,000507.50
2006-11-224164164164164,000520
2006-11-214064064014012,000501.25
2006-11-204064104064103,000512.50
2006-11-174034034024023,000502.50
2006-11-164024024024026,000502.50
2006-11-154064064064065,000507.50
2006-11-1440241040240216,000502.50
2006-11-133803893803827,000477.50
2006-11-103803823793798,000473.75
2006-11-0839239438138217,000477.50
2006-11-0740140138738733,000483.75
2006-11-0641541540540517,000506.25
2006-11-024164164154153,000518.75
2006-11-014244244244244,000530
2006-10-3142442541742513,000531.25
2006-10-3042542542042118,000526.25
2006-10-274404404404406,000550
2006-10-2645045045045011,000562.50
2006-10-254644644504508,000562.50
2006-10-2447047045845921,000573.75
2006-10-234674674674673,000583.75
2006-10-204704704704705,000587.50
2006-10-194704704674672,000583.75
2006-10-174714734714714,000588.75
2006-10-164784784784783,000597.50
2006-10-134834834784789,000597.50
2006-10-124934934834834,000603.75
2006-10-114854854854852,000606.25
2006-10-055005005005002,000625
2006-10-045005005005005,000625
2006-10-034984984984982,000622.50
2006-09-294944944944942,000617.50
2006-09-264904904904903,000612.50
2006-09-255015015015012,000626.25
2006-09-225055055055051,000631.25
2006-09-195115115115114,000638.75
2006-09-155105105105101,000637.50
2006-09-145255255205204,000650
2006-09-125155155145142,000642.50
2006-09-115155155155151,000643.75
2006-09-075155155135134,000641.25
2006-09-065175175155153,000643.75
2006-09-015175175175171,000646.25
2006-08-315125125125122,000640
2006-08-3052552550550713,000633.75
2006-08-295245245235233,000653.75
2006-08-285125195125197,000648.75
2006-08-245295295295291,000661.25
2006-08-235305305305306,000662.50
2006-08-225185295185292,000661.25
2006-08-2154154152552518,000656.25
2006-08-185445455445454,000681.25
2006-08-175295355295354,000668.75
2006-08-1653053152853011,000662.50
2006-08-145115115115116,000638.75
2006-08-115145145105107,000637.50
2006-08-075245245245242,000655
2006-08-045345345345341,000667.50
2006-08-035505505505501,000687.50
2006-08-025505505505502,000687.50
2006-08-015355455355456,000681.25
2006-07-315555555305302,000662.50
2006-07-285305505305503,000687.50
2006-07-265205205105103,000637.50
2006-07-255285285205202,000650
2006-07-195385385385382,000672.50
2006-07-185425425425421,000677.50
2006-07-145505505425425,000677.50
2006-07-135545545545541,000692.50
2006-07-106006005705704,000712.50
2006-07-0760060060060014,000750
2006-07-065955955955958,000743.75
2006-07-055905905905904,000737.50
2006-07-045855855855853,000731.25
2006-07-035755755655654,000706.25
2006-06-305705705705702,000712.50
2006-06-285625625625621,000702.50
2006-06-275605605605602,000700
2006-06-235705705705702,000712.50
2006-06-205976105976109,000762.50
2006-06-195925925925921,000740
2006-06-155455705455679,000708.75
2006-06-145405405405404,000675
2006-06-135355355355352,000668.75
2006-06-125405405305302,000662.50
2006-06-095505505405403,000675
2006-06-085355355355352,000668.75
2006-06-075325355315355,000668.75
2006-06-065505505305304,000662.50
2006-06-055505555505553,000693.75
2006-06-025705705605606,000700
2006-06-016096096096091,000761.25
2006-05-316036036036032,000753.75
2006-05-305956005956003,000750
2006-05-2959060459059022,000737.50
2006-05-2662864062864011,000800
2006-05-236446446446441,000805
2006-05-195705705705701,000712.50
2006-05-185615615615612,000701.25
2006-05-176406406006002,000750
2006-05-156206206206201,000775
2006-05-116306306306304,000787.50
2006-05-0965666065665621,000820
2006-05-086566566566562,000820
2006-05-026506506466506,000812.50
2006-05-016276406276407,000800
2006-04-276276456276455,000806.25
2006-04-2666566564064010,000800
2006-04-2566566563663625,000795
2006-04-245935935855852,000731.25
2006-04-215885885885881,000735
2006-04-186066066066063,000757.50
2006-04-176066066066063,000757.50
2006-04-146126126116115,000763.75
2006-04-136116116106105,000762.50
2006-04-126156156156151,000768.75
2006-04-116396396256252,000781.25
2006-04-106356356356351,000793.75
2006-04-076506506356356,000793.75
2006-04-066506506496494,000811.25
2006-04-0563065063065010,000812.50
2006-04-0464064164064010,000800
2006-04-0362863862563516,000793.75
2006-03-316066105975977,000746.25
2006-03-306006006006004,000750
2006-03-295955955955952,000743.75
2006-03-275905905905901,000737.50
2006-03-2459859857957910,000723.75
2006-03-235895995895906,000737.50
2006-03-225805855805853,000731.25
2006-03-205755765755762,000720
2006-03-145605605605601,000700
2006-03-135515515515512,000688.75
2006-03-105405405405406,000675
2006-03-0756356355556020,000700
2006-03-065585585585581,000697.50
2006-03-035415465385384,000672.50
2006-03-025415415365365,000670
2006-03-015355495355495,000686.25
2006-02-285765765695692,000711.25
2006-02-275705805705803,000725
2006-02-245695695695691,000711.25
2006-02-235505605505504,000687.50
2006-02-225105205105203,000650
2006-02-214835104835105,000637.50
2006-02-2055056550350313,000628.75
2006-02-175405405005035,000628.75
2006-02-165505505505501,000687.50
2006-02-1556256255055014,000687.50
2006-02-145835835605604,000700
2006-02-136166165835835,000728.75
2006-02-096306306306301,000787.50
2006-02-086256306226226,000777.50
2006-02-0762463461662525,000781.25
2006-02-0665566465266411,000830
2006-02-036616656616655,000831.25
2006-02-0266266266066024,000825
2006-02-0167067066266215,000827.50
2006-01-316766776626709,000837.50
2006-01-3065567065567025,000837.50
2006-01-276656656516514,000813.75
2006-01-256756756666674,000833.75
2006-01-246506756506757,000843.75
2006-01-2365065064965029,000812.50
2006-01-206516556506508,000812.50
2006-01-196306606306606,000825
2006-01-1865067064064065,000800
2006-01-1768769767067315,000841.25
2006-01-1670070769069743,000871.25
2006-01-1365968565068224,000852.50
2006-01-1265065364865037,000812.50
2006-01-1163065362765073,000812.50
2006-01-1062563862363026,000787.50
2006-01-0662062361562312,000778.75
2006-01-0561762161762031,000775
2006-01-0461561561061212,000765

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