7505 扶桑電通(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 404 | 404 | 404 | 404 | 7,000 | 505 |
| 2007-12-26 | 392 | 400 | 392 | 400 | 7,000 | 500 |
| 2007-12-25 | 391 | 391 | 389 | 389 | 8,000 | 486.25 |
| 2007-12-21 | 385 | 386 | 385 | 386 | 12,000 | 482.50 |
| 2007-12-20 | 385 | 385 | 380 | 382 | 5,000 | 477.50 |
| 2007-12-19 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2007-12-18 | 439 | 439 | 430 | 430 | 14,000 | 537.50 |
| 2007-12-17 | 432 | 435 | 432 | 435 | 2,000 | 543.75 |
| 2007-12-14 | 418 | 428 | 418 | 428 | 3,000 | 535 |
| 2007-12-13 | 401 | 414 | 400 | 414 | 4,000 | 517.50 |
| 2007-12-12 | 392 | 395 | 390 | 395 | 13,000 | 493.75 |
| 2007-12-11 | 390 | 390 | 389 | 389 | 2,000 | 486.25 |
| 2007-12-10 | 386 | 390 | 386 | 390 | 19,000 | 487.50 |
| 2007-12-07 | 388 | 390 | 388 | 390 | 9,000 | 487.50 |
| 2007-12-06 | 383 | 383 | 383 | 383 | 1,000 | 478.75 |
| 2007-12-05 | 389 | 389 | 384 | 384 | 3,000 | 480 |
| 2007-12-04 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 2007-12-03 | 388 | 388 | 386 | 386 | 6,000 | 482.50 |
| 2007-11-30 | 381 | 385 | 381 | 385 | 5,000 | 481.25 |
| 2007-11-29 | 393 | 393 | 377 | 378 | 10,000 | 472.50 |
| 2007-11-28 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2007-11-27 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2007-11-26 | 400 | 400 | 380 | 399 | 5,000 | 498.75 |
| 2007-11-21 | 370 | 400 | 370 | 400 | 13,000 | 500 |
| 2007-11-20 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2007-11-19 | 375 | 380 | 375 | 380 | 11,000 | 475 |
| 2007-11-16 | 372 | 375 | 372 | 375 | 6,000 | 468.75 |
| 2007-11-15 | 398 | 398 | 380 | 381 | 13,000 | 476.25 |
| 2007-11-14 | 405 | 416 | 405 | 406 | 7,000 | 507.50 |
| 2007-11-13 | 421 | 421 | 410 | 410 | 5,000 | 512.50 |
| 2007-11-12 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 2007-11-09 | 445 | 445 | 445 | 445 | 1,000 | 556.25 |
| 2007-11-08 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2007-11-06 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2007-11-05 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2007-11-02 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2007-11-01 | 468 | 468 | 468 | 468 | 3,000 | 585 |
| 2007-10-31 | 464 | 464 | 464 | 464 | 2,000 | 580 |
| 2007-10-30 | 460 | 465 | 460 | 460 | 5,000 | 575 |
| 2007-10-29 | 455 | 455 | 445 | 450 | 9,000 | 562.50 |
| 2007-10-24 | 465 | 465 | 465 | 465 | 2,000 | 581.25 |
| 2007-10-23 | 470 | 470 | 470 | 470 | 1,000 | 587.50 |
| 2007-10-22 | 469 | 474 | 469 | 474 | 2,000 | 592.50 |
| 2007-10-19 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2007-10-18 | 461 | 461 | 460 | 460 | 4,000 | 575 |
| 2007-10-17 | 475 | 475 | 470 | 470 | 6,000 | 587.50 |
| 2007-10-16 | 480 | 490 | 480 | 480 | 7,000 | 600 |
| 2007-10-15 | 480 | 489 | 480 | 489 | 3,000 | 611.25 |
| 2007-10-12 | 485 | 485 | 483 | 483 | 2,000 | 603.75 |
| 2007-10-11 | 480 | 482 | 475 | 482 | 5,000 | 602.50 |
| 2007-10-10 | 482 | 489 | 481 | 481 | 4,000 | 601.25 |
| 2007-10-09 | 479 | 479 | 472 | 477 | 7,000 | 596.25 |
| 2007-10-05 | 470 | 485 | 470 | 479 | 5,000 | 598.75 |
| 2007-10-04 | 465 | 465 | 465 | 465 | 2,000 | 581.25 |
| 2007-10-02 | 467 | 467 | 460 | 460 | 7,000 | 575 |
| 2007-10-01 | 465 | 465 | 463 | 463 | 6,000 | 578.75 |
| 2007-09-28 | 468 | 468 | 465 | 465 | 3,000 | 581.25 |
| 2007-09-27 | 461 | 463 | 461 | 463 | 3,000 | 578.75 |
| 2007-09-26 | 464 | 470 | 455 | 470 | 6,000 | 587.50 |
| 2007-09-25 | 469 | 469 | 469 | 469 | 3,000 | 586.25 |
| 2007-09-21 | 485 | 485 | 485 | 485 | 1,000 | 606.25 |
| 2007-09-20 | 476 | 476 | 476 | 476 | 1,000 | 595 |
| 2007-09-19 | 470 | 470 | 470 | 470 | 1,000 | 587.50 |
| 2007-09-18 | 489 | 489 | 470 | 470 | 8,000 | 587.50 |
| 2007-09-14 | 489 | 494 | 471 | 490 | 20,000 | 612.50 |
| 2007-09-13 | 499 | 504 | 499 | 504 | 3,000 | 630 |
| 2007-09-12 | 510 | 510 | 509 | 509 | 4,000 | 636.25 |
| 2007-09-11 | 505 | 510 | 505 | 510 | 3,000 | 637.50 |
| 2007-09-10 | 510 | 510 | 504 | 504 | 3,000 | 630 |
| 2007-09-07 | 516 | 520 | 513 | 520 | 11,000 | 650 |
| 2007-09-06 | 516 | 516 | 515 | 515 | 6,000 | 643.75 |
| 2007-09-05 | 510 | 519 | 510 | 519 | 6,000 | 648.75 |
| 2007-09-04 | 506 | 506 | 506 | 506 | 2,000 | 632.50 |
| 2007-09-03 | 501 | 501 | 501 | 501 | 1,000 | 626.25 |
| 2007-08-31 | 499 | 506 | 496 | 496 | 10,000 | 620 |
| 2007-08-30 | 510 | 510 | 495 | 495 | 13,000 | 618.75 |
| 2007-08-29 | 486 | 510 | 486 | 495 | 28,000 | 618.75 |
| 2007-08-28 | 490 | 514 | 490 | 514 | 10,000 | 642.50 |
| 2007-08-27 | 480 | 485 | 480 | 485 | 5,000 | 606.25 |
| 2007-08-23 | 483 | 483 | 483 | 483 | 1,000 | 603.75 |
| 2007-08-22 | 481 | 481 | 478 | 478 | 8,000 | 597.50 |
| 2007-08-21 | 470 | 477 | 470 | 477 | 2,000 | 596.25 |
| 2007-08-20 | 480 | 481 | 471 | 476 | 7,000 | 595 |
| 2007-08-17 | 485 | 485 | 470 | 470 | 9,000 | 587.50 |
| 2007-08-16 | 500 | 500 | 490 | 490 | 3,000 | 612.50 |
| 2007-08-15 | 508 | 508 | 508 | 508 | 1,000 | 635 |
| 2007-08-14 | 478 | 520 | 478 | 510 | 10,000 | 637.50 |
| 2007-08-13 | 524 | 525 | 480 | 488 | 13,000 | 610 |
| 2007-08-10 | 525 | 525 | 510 | 524 | 15,000 | 655 |
| 2007-08-09 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2007-08-03 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2007-08-02 | 583 | 583 | 583 | 583 | 3,000 | 728.75 |
| 2007-08-01 | 578 | 578 | 578 | 578 | 2,000 | 722.50 |
| 2007-07-31 | 578 | 578 | 573 | 573 | 3,000 | 716.25 |
| 2007-07-30 | 546 | 566 | 546 | 566 | 14,000 | 707.50 |
| 2007-07-27 | 575 | 575 | 575 | 575 | 2,000 | 718.75 |
| 2007-07-26 | 584 | 593 | 582 | 583 | 9,000 | 728.75 |
| 2007-07-24 | 595 | 601 | 595 | 601 | 3,000 | 751.25 |
| 2007-07-23 | 602 | 602 | 600 | 600 | 2,000 | 750 |
| 2007-07-20 | 603 | 603 | 603 | 603 | 4,000 | 753.75 |
| 2007-07-19 | 610 | 610 | 610 | 610 | 2,000 | 762.50 |
| 2007-07-18 | 603 | 610 | 602 | 602 | 8,000 | 752.50 |
| 2007-07-17 | 602 | 618 | 602 | 603 | 13,000 | 753.75 |
| 2007-07-13 | 602 | 612 | 601 | 612 | 11,000 | 765 |
| 2007-07-12 | 611 | 612 | 600 | 600 | 11,000 | 750 |
| 2007-07-11 | 613 | 613 | 603 | 611 | 5,000 | 763.75 |
| 2007-07-10 | 610 | 615 | 610 | 615 | 7,000 | 768.75 |
| 2007-07-09 | 630 | 630 | 620 | 620 | 10,000 | 775 |
| 2007-07-06 | 628 | 628 | 627 | 627 | 14,000 | 783.75 |
| 2007-07-05 | 622 | 630 | 620 | 621 | 22,000 | 776.25 |
| 2007-07-04 | 596 | 613 | 595 | 613 | 21,000 | 766.25 |
| 2007-07-03 | 590 | 590 | 590 | 590 | 7,000 | 737.50 |
| 2007-07-02 | 586 | 596 | 585 | 585 | 5,000 | 731.25 |
| 2007-06-29 | 571 | 581 | 571 | 581 | 20,000 | 726.25 |
| 2007-06-28 | 582 | 583 | 580 | 580 | 4,000 | 725 |
| 2007-06-27 | 576 | 576 | 575 | 575 | 2,000 | 718.75 |
| 2007-06-26 | 611 | 611 | 586 | 586 | 8,000 | 732.50 |
| 2007-06-25 | 605 | 606 | 597 | 606 | 5,000 | 757.50 |
| 2007-06-22 | 600 | 620 | 600 | 610 | 32,000 | 762.50 |
| 2007-06-21 | 600 | 600 | 599 | 599 | 15,000 | 748.75 |
| 2007-06-20 | 595 | 595 | 595 | 595 | 6,000 | 743.75 |
| 2007-06-19 | 599 | 600 | 599 | 599 | 10,000 | 748.75 |
| 2007-06-18 | 592 | 598 | 589 | 596 | 25,000 | 745 |
| 2007-06-15 | 592 | 592 | 586 | 592 | 17,000 | 740 |
| 2007-06-14 | 592 | 592 | 580 | 580 | 14,000 | 725 |
| 2007-06-13 | 589 | 589 | 580 | 589 | 7,000 | 736.25 |
| 2007-06-12 | 591 | 591 | 581 | 584 | 14,000 | 730 |
| 2007-06-11 | 582 | 585 | 581 | 585 | 6,000 | 731.25 |
| 2007-06-08 | 572 | 592 | 572 | 592 | 3,000 | 740 |
| 2007-06-07 | 581 | 581 | 570 | 570 | 19,000 | 712.50 |
| 2007-06-06 | 598 | 598 | 580 | 580 | 16,000 | 725 |
| 2007-06-05 | 590 | 590 | 582 | 583 | 5,000 | 728.75 |
| 2007-06-04 | 598 | 598 | 590 | 590 | 3,000 | 737.50 |
| 2007-06-01 | 600 | 600 | 599 | 599 | 5,000 | 748.75 |
| 2007-05-31 | 595 | 595 | 594 | 595 | 9,000 | 743.75 |
| 2007-05-30 | 600 | 600 | 590 | 590 | 6,000 | 737.50 |
| 2007-05-29 | 575 | 580 | 575 | 580 | 12,000 | 725 |
| 2007-05-28 | 601 | 601 | 585 | 585 | 3,000 | 731.25 |
| 2007-05-25 | 588 | 599 | 588 | 595 | 5,000 | 743.75 |
| 2007-05-24 | 590 | 609 | 590 | 609 | 10,000 | 761.25 |
| 2007-05-23 | 610 | 620 | 600 | 620 | 8,000 | 775 |
| 2007-05-22 | 585 | 600 | 585 | 600 | 14,000 | 750 |
| 2007-05-21 | 565 | 575 | 565 | 575 | 12,000 | 718.75 |
| 2007-05-18 | 568 | 575 | 560 | 575 | 20,000 | 718.75 |
| 2007-05-17 | 570 | 570 | 569 | 569 | 12,000 | 711.25 |
| 2007-05-16 | 565 | 570 | 565 | 570 | 32,000 | 712.50 |
| 2007-05-15 | 553 | 553 | 550 | 550 | 3,000 | 687.50 |
| 2007-05-14 | 557 | 557 | 557 | 557 | 1,000 | 696.25 |
| 2007-05-11 | 557 | 557 | 557 | 557 | 1,000 | 696.25 |
| 2007-05-10 | 562 | 562 | 560 | 560 | 6,000 | 700 |
| 2007-05-08 | 562 | 562 | 558 | 558 | 2,000 | 697.50 |
| 2007-05-07 | 561 | 562 | 557 | 557 | 5,000 | 696.25 |
| 2007-05-02 | 555 | 556 | 554 | 556 | 7,000 | 695 |
| 2007-05-01 | 550 | 550 | 550 | 550 | 20,000 | 687.50 |
| 2007-04-27 | 560 | 560 | 550 | 552 | 16,000 | 690 |
| 2007-04-26 | 569 | 569 | 550 | 560 | 24,000 | 700 |
| 2007-04-25 | 580 | 590 | 560 | 577 | 57,000 | 721.25 |
| 2007-04-24 | 506 | 526 | 506 | 510 | 15,000 | 637.50 |
| 2007-04-20 | 446 | 446 | 446 | 446 | 1,000 | 557.50 |
| 2007-04-17 | 452 | 452 | 451 | 451 | 2,000 | 563.75 |
| 2007-04-13 | 452 | 452 | 452 | 452 | 2,000 | 565 |
| 2007-04-11 | 452 | 452 | 452 | 452 | 1,000 | 565 |
| 2007-04-09 | 451 | 451 | 451 | 451 | 1,000 | 563.75 |
| 2007-04-03 | 460 | 460 | 460 | 460 | 4,000 | 575 |
| 2007-04-02 | 457 | 457 | 456 | 456 | 4,000 | 570 |
| 2007-03-29 | 452 | 452 | 452 | 452 | 3,000 | 565 |
| 2007-03-26 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2007-03-23 | 468 | 468 | 460 | 460 | 3,000 | 575 |
| 2007-03-22 | 460 | 460 | 460 | 460 | 19,000 | 575 |
| 2007-03-19 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 2007-03-16 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 2007-03-14 | 453 | 455 | 453 | 453 | 12,000 | 566.25 |
| 2007-03-13 | 456 | 456 | 451 | 453 | 13,000 | 566.25 |
| 2007-03-12 | 450 | 456 | 450 | 456 | 3,000 | 570 |
| 2007-03-09 | 469 | 469 | 446 | 446 | 15,000 | 557.50 |
| 2007-03-06 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 2007-03-05 | 470 | 470 | 458 | 458 | 3,000 | 572.50 |
| 2007-03-02 | 467 | 467 | 466 | 466 | 3,000 | 582.50 |
| 2007-03-01 | 466 | 466 | 462 | 462 | 4,000 | 577.50 |
| 2007-02-28 | 460 | 462 | 460 | 462 | 7,000 | 577.50 |
| 2007-02-27 | 470 | 470 | 467 | 467 | 2,000 | 583.75 |
| 2007-02-26 | 470 | 470 | 470 | 470 | 1,000 | 587.50 |
| 2007-02-22 | 475 | 475 | 475 | 475 | 2,000 | 593.75 |
| 2007-02-21 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 2007-02-19 | 470 | 472 | 470 | 471 | 3,000 | 588.75 |
| 2007-02-16 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 2007-02-15 | 472 | 472 | 470 | 470 | 4,000 | 587.50 |
| 2007-02-13 | 473 | 473 | 473 | 473 | 4,000 | 591.25 |
| 2007-02-07 | 475 | 475 | 473 | 473 | 2,000 | 591.25 |
| 2007-02-06 | 475 | 485 | 474 | 485 | 8,000 | 606.25 |
| 2007-02-05 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2007-02-02 | 483 | 483 | 483 | 483 | 1,000 | 603.75 |
| 2007-02-01 | 477 | 480 | 477 | 480 | 4,000 | 600 |
| 2007-01-31 | 473 | 473 | 473 | 473 | 5,000 | 591.25 |
| 2007-01-30 | 469 | 474 | 469 | 474 | 5,000 | 592.50 |
| 2007-01-29 | 461 | 470 | 461 | 470 | 5,000 | 587.50 |
| 2007-01-26 | 471 | 471 | 471 | 471 | 1,000 | 588.75 |
| 2007-01-24 | 465 | 465 | 461 | 461 | 9,000 | 576.25 |
| 2007-01-23 | 475 | 476 | 465 | 470 | 9,000 | 587.50 |
| 2007-01-22 | 490 | 490 | 485 | 485 | 3,000 | 606.25 |
| 2007-01-18 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 2007-01-17 | 489 | 490 | 489 | 490 | 2,000 | 612.50 |
| 2007-01-16 | 480 | 490 | 480 | 490 | 2,000 | 612.50 |
| 2007-01-15 | 481 | 481 | 481 | 481 | 1,000 | 601.25 |
| 2007-01-12 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 2007-01-11 | 482 | 482 | 482 | 482 | 1,000 | 602.50 |
| 2007-01-10 | 481 | 485 | 481 | 485 | 3,000 | 606.25 |
| 2007-01-09 | 498 | 498 | 480 | 491 | 8,000 | 613.75 |
| 2007-01-05 | 494 | 494 | 494 | 494 | 2,000 | 617.50 |
| 2007-01-04 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
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