7505 扶桑電通(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 358 | 358 | 358 | 358 | 3,000 | 447.50 |
| 2008-12-29 | 346 | 346 | 346 | 346 | 5,000 | 432.50 |
| 2008-12-26 | 343 | 348 | 343 | 343 | 17,000 | 428.75 |
| 2008-12-25 | 326 | 340 | 326 | 340 | 3,000 | 425 |
| 2008-12-24 | 322 | 322 | 322 | 322 | 15,000 | 402.50 |
| 2008-12-22 | 310 | 320 | 310 | 320 | 3,000 | 400 |
| 2008-12-19 | 289 | 300 | 289 | 300 | 4,000 | 375 |
| 2008-12-17 | 275 | 285 | 275 | 277 | 56,000 | 346.25 |
| 2008-12-16 | 273 | 273 | 273 | 273 | 14,000 | 341.25 |
| 2008-12-15 | 268 | 273 | 268 | 271 | 4,000 | 338.75 |
| 2008-12-12 | 270 | 270 | 262 | 262 | 23,000 | 327.50 |
| 2008-12-05 | 267 | 267 | 262 | 262 | 6,000 | 327.50 |
| 2008-12-04 | 265 | 265 | 262 | 262 | 5,000 | 327.50 |
| 2008-12-03 | 252 | 252 | 252 | 252 | 2,000 | 315 |
| 2008-12-02 | 251 | 251 | 250 | 250 | 5,000 | 312.50 |
| 2008-12-01 | 230 | 249 | 230 | 249 | 25,000 | 311.25 |
| 2008-11-28 | 276 | 276 | 275 | 275 | 7,000 | 343.75 |
| 2008-11-19 | 273 | 273 | 273 | 273 | 1,000 | 341.25 |
| 2008-11-18 | 288 | 288 | 288 | 288 | 1,000 | 360 |
| 2008-11-14 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2008-11-10 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2008-11-07 | 265 | 265 | 265 | 265 | 4,000 | 331.25 |
| 2008-11-06 | 281 | 281 | 281 | 281 | 5,000 | 351.25 |
| 2008-11-05 | 270 | 279 | 267 | 279 | 6,000 | 348.75 |
| 2008-11-04 | 256 | 265 | 256 | 265 | 3,000 | 331.25 |
| 2008-10-31 | 250 | 251 | 250 | 251 | 3,000 | 313.75 |
| 2008-10-29 | 235 | 239 | 234 | 239 | 13,000 | 298.75 |
| 2008-10-28 | 232 | 232 | 232 | 232 | 5,000 | 290 |
| 2008-10-24 | 251 | 251 | 251 | 251 | 3,000 | 313.75 |
| 2008-10-22 | 261 | 261 | 261 | 261 | 2,000 | 326.25 |
| 2008-10-20 | 258 | 258 | 258 | 258 | 1,000 | 322.50 |
| 2008-10-17 | 288 | 288 | 288 | 288 | 4,000 | 360 |
| 2008-10-15 | 281 | 286 | 280 | 280 | 7,000 | 350 |
| 2008-10-14 | 211 | 286 | 211 | 286 | 7,000 | 357.50 |
| 2008-10-10 | 232 | 235 | 215 | 215 | 5,000 | 268.75 |
| 2008-10-09 | 232 | 237 | 232 | 232 | 9,000 | 290 |
| 2008-10-08 | 252 | 252 | 252 | 252 | 9,000 | 315 |
| 2008-10-06 | 307 | 307 | 307 | 307 | 3,000 | 383.75 |
| 2008-10-03 | 327 | 327 | 322 | 322 | 5,000 | 402.50 |
| 2008-10-02 | 340 | 340 | 340 | 340 | 3,000 | 425 |
| 2008-10-01 | 342 | 342 | 340 | 340 | 5,000 | 425 |
| 2008-09-30 | 345 | 345 | 343 | 343 | 9,000 | 428.75 |
| 2008-09-29 | 343 | 343 | 343 | 343 | 2,000 | 428.75 |
| 2008-09-24 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2008-09-19 | 330 | 339 | 330 | 339 | 8,000 | 423.75 |
| 2008-09-18 | 350 | 350 | 335 | 335 | 3,000 | 418.75 |
| 2008-09-17 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2008-09-12 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2008-09-10 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2008-09-09 | 346 | 346 | 346 | 346 | 1,000 | 432.50 |
| 2008-09-03 | 351 | 351 | 351 | 351 | 3,000 | 438.75 |
| 2008-09-02 | 348 | 348 | 345 | 348 | 10,000 | 435 |
| 2008-08-29 | 345 | 345 | 345 | 345 | 17,000 | 431.25 |
| 2008-08-25 | 354 | 354 | 354 | 354 | 1,000 | 442.50 |
| 2008-08-11 | 375 | 375 | 370 | 370 | 2,000 | 462.50 |
| 2008-08-01 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2008-07-31 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2008-07-30 | 398 | 398 | 398 | 398 | 2,000 | 497.50 |
| 2008-07-29 | 395 | 395 | 395 | 395 | 2,000 | 493.75 |
| 2008-07-17 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2008-07-08 | 401 | 401 | 401 | 401 | 1,000 | 501.25 |
| 2008-07-07 | 402 | 402 | 402 | 402 | 2,000 | 502.50 |
| 2008-07-04 | 408 | 408 | 408 | 408 | 10,000 | 510 |
| 2008-07-03 | 405 | 405 | 405 | 405 | 11,000 | 506.25 |
| 2008-07-02 | 401 | 401 | 400 | 401 | 13,000 | 501.25 |
| 2008-07-01 | 397 | 397 | 397 | 397 | 3,000 | 496.25 |
| 2008-06-30 | 390 | 395 | 390 | 390 | 7,000 | 487.50 |
| 2008-06-27 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2008-06-26 | 400 | 405 | 400 | 405 | 3,000 | 506.25 |
| 2008-06-25 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 2008-06-18 | 433 | 433 | 433 | 433 | 3,000 | 541.25 |
| 2008-06-17 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2008-06-16 | 414 | 414 | 413 | 413 | 19,000 | 516.25 |
| 2008-06-13 | 404 | 409 | 404 | 409 | 4,000 | 511.25 |
| 2008-06-12 | 393 | 393 | 393 | 393 | 2,000 | 491.25 |
| 2008-06-11 | 386 | 386 | 386 | 386 | 1,000 | 482.50 |
| 2008-06-06 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2008-06-05 | 375 | 375 | 375 | 375 | 2,000 | 468.75 |
| 2008-06-04 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2008-06-03 | 378 | 378 | 378 | 378 | 3,000 | 472.50 |
| 2008-06-02 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2008-05-30 | 375 | 375 | 372 | 372 | 3,000 | 465 |
| 2008-05-29 | 369 | 369 | 369 | 369 | 2,000 | 461.25 |
| 2008-05-26 | 365 | 369 | 365 | 369 | 2,000 | 461.25 |
| 2008-05-23 | 365 | 365 | 365 | 365 | 2,000 | 456.25 |
| 2008-05-22 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2008-05-21 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2008-05-14 | 360 | 360 | 355 | 355 | 3,000 | 443.75 |
| 2008-05-13 | 350 | 360 | 350 | 360 | 9,000 | 450 |
| 2008-05-12 | 370 | 370 | 370 | 370 | 3,000 | 462.50 |
| 2008-05-09 | 375 | 375 | 370 | 375 | 5,000 | 468.75 |
| 2008-05-08 | 363 | 370 | 363 | 370 | 8,000 | 462.50 |
| 2008-05-07 | 354 | 355 | 354 | 355 | 18,000 | 443.75 |
| 2008-05-02 | 354 | 354 | 354 | 354 | 3,000 | 442.50 |
| 2008-05-01 | 348 | 355 | 348 | 355 | 8,000 | 443.75 |
| 2008-04-30 | 360 | 360 | 345 | 345 | 15,000 | 431.25 |
| 2008-04-28 | 358 | 368 | 355 | 368 | 7,000 | 460 |
| 2008-04-21 | 355 | 355 | 355 | 355 | 3,000 | 443.75 |
| 2008-04-15 | 350 | 353 | 350 | 353 | 2,000 | 441.25 |
| 2008-04-14 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2008-04-11 | 345 | 355 | 344 | 355 | 15,000 | 443.75 |
| 2008-04-09 | 344 | 344 | 344 | 344 | 1,000 | 430 |
| 2008-04-08 | 355 | 358 | 355 | 358 | 5,000 | 447.50 |
| 2008-04-07 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2008-04-03 | 356 | 356 | 349 | 349 | 3,000 | 436.25 |
| 2008-04-02 | 357 | 357 | 350 | 356 | 7,000 | 445 |
| 2008-04-01 | 362 | 362 | 362 | 362 | 3,000 | 452.50 |
| 2008-03-31 | 367 | 367 | 367 | 367 | 3,000 | 458.75 |
| 2008-03-28 | 360 | 365 | 360 | 365 | 2,000 | 456.25 |
| 2008-03-25 | 355 | 355 | 349 | 355 | 6,000 | 443.75 |
| 2008-03-24 | 355 | 360 | 355 | 355 | 5,000 | 443.75 |
| 2008-03-19 | 368 | 368 | 353 | 355 | 4,000 | 443.75 |
| 2008-03-07 | 376 | 376 | 368 | 368 | 6,000 | 460 |
| 2008-03-06 | 381 | 393 | 380 | 393 | 5,000 | 491.25 |
| 2008-03-05 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2008-03-04 | 396 | 396 | 396 | 396 | 3,000 | 495 |
| 2008-03-03 | 393 | 393 | 393 | 393 | 3,000 | 491.25 |
| 2008-02-29 | 390 | 390 | 390 | 390 | 2,000 | 487.50 |
| 2008-02-28 | 378 | 387 | 378 | 387 | 3,000 | 483.75 |
| 2008-02-27 | 382 | 382 | 382 | 382 | 1,000 | 477.50 |
| 2008-02-26 | 393 | 397 | 393 | 397 | 2,000 | 496.25 |
| 2008-02-25 | 384 | 384 | 384 | 384 | 1,000 | 480 |
| 2008-02-22 | 379 | 403 | 379 | 403 | 18,000 | 503.75 |
| 2008-02-20 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 2008-02-18 | 382 | 382 | 378 | 378 | 4,000 | 472.50 |
| 2008-02-07 | 390 | 390 | 383 | 383 | 4,000 | 478.75 |
| 2008-02-01 | 404 | 404 | 404 | 404 | 1,000 | 505 |
| 2008-01-31 | 391 | 400 | 391 | 400 | 5,000 | 500 |
| 2008-01-30 | 385 | 388 | 385 | 388 | 5,000 | 485 |
| 2008-01-29 | 382 | 382 | 382 | 382 | 6,000 | 477.50 |
| 2008-01-28 | 383 | 383 | 383 | 383 | 2,000 | 478.75 |
| 2008-01-25 | 388 | 388 | 388 | 388 | 1,000 | 485 |
| 2008-01-24 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2008-01-23 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2008-01-22 | 385 | 385 | 380 | 380 | 5,000 | 475 |
| 2008-01-18 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2008-01-17 | 366 | 385 | 366 | 385 | 2,000 | 481.25 |
| 2008-01-16 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2008-01-15 | 444 | 450 | 443 | 450 | 10,000 | 562.50 |
| 2008-01-11 | 430 | 439 | 430 | 439 | 3,000 | 548.75 |
| 2008-01-10 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2008-01-04 | 408 | 408 | 408 | 408 | 2,000 | 510 |
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