7505 扶桑電通(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 318 | 318 | 318 | 318 | 6,000 | 198.75 |
| 2009-12-29 | 315 | 315 | 310 | 315 | 11,000 | 196.88 |
| 2009-12-28 | 312 | 312 | 312 | 312 | 11,000 | 195 |
| 2009-12-24 | 309 | 309 | 309 | 309 | 9,000 | 193.13 |
| 2009-12-22 | 301 | 306 | 301 | 306 | 9,000 | 191.25 |
| 2009-12-21 | 286 | 298 | 286 | 298 | 4,000 | 186.25 |
| 2009-12-17 | 284 | 285 | 284 | 284 | 13,000 | 177.50 |
| 2009-12-16 | 282 | 282 | 282 | 282 | 10,000 | 176.25 |
| 2009-12-15 | 269 | 280 | 269 | 280 | 7,000 | 175 |
| 2009-12-14 | 280 | 280 | 267 | 267 | 12,000 | 166.88 |
| 2009-12-10 | 275 | 285 | 275 | 285 | 7,000 | 178.13 |
| 2009-12-09 | 266 | 271 | 266 | 271 | 38,000 | 169.38 |
| 2009-12-08 | 268 | 268 | 267 | 267 | 3,000 | 166.88 |
| 2009-12-07 | 268 | 268 | 268 | 268 | 3,000 | 167.50 |
| 2009-12-04 | 268 | 269 | 268 | 268 | 4,000 | 167.50 |
| 2009-12-03 | 269 | 269 | 268 | 268 | 2,000 | 167.50 |
| 2009-12-02 | 268 | 268 | 268 | 268 | 1,000 | 167.50 |
| 2009-12-01 | 272 | 272 | 272 | 272 | 2,000 | 170 |
| 2009-11-30 | 272 | 272 | 272 | 272 | 4,000 | 170 |
| 2009-11-27 | 270 | 270 | 270 | 270 | 3,000 | 168.75 |
| 2009-11-26 | 289 | 289 | 270 | 270 | 7,000 | 168.75 |
| 2009-11-20 | 287 | 287 | 287 | 287 | 3,000 | 179.38 |
| 2009-11-10 | 294 | 294 | 294 | 294 | 1,000 | 183.75 |
| 2009-11-09 | 304 | 304 | 304 | 304 | 5,000 | 190 |
| 2009-11-04 | 309 | 309 | 309 | 309 | 1,000 | 193.13 |
| 2009-11-02 | 306 | 306 | 306 | 306 | 3,000 | 191.25 |
| 2009-10-30 | 304 | 304 | 303 | 303 | 10,000 | 189.38 |
| 2009-10-29 | 302 | 302 | 302 | 302 | 6,000 | 188.75 |
| 2009-10-23 | 307 | 307 | 307 | 307 | 1,000 | 191.88 |
| 2009-10-21 | 321 | 321 | 321 | 321 | 1,000 | 200.63 |
| 2009-10-16 | 321 | 321 | 321 | 321 | 1,000 | 200.63 |
| 2009-10-14 | 321 | 321 | 321 | 321 | 1,000 | 200.63 |
| 2009-10-09 | 322 | 322 | 317 | 317 | 2,000 | 198.13 |
| 2009-10-05 | 338 | 338 | 337 | 337 | 2,000 | 210.63 |
| 2009-10-02 | 336 | 336 | 334 | 334 | 3,000 | 208.75 |
| 2009-10-01 | 346 | 346 | 331 | 331 | 3,000 | 206.88 |
| 2009-09-30 | 338 | 343 | 338 | 343 | 2,000 | 214.38 |
| 2009-09-29 | 335 | 335 | 334 | 334 | 5,000 | 208.75 |
| 2009-09-28 | 331 | 331 | 331 | 331 | 1,000 | 206.88 |
| 2009-09-24 | 355 | 355 | 355 | 355 | 1,000 | 221.88 |
| 2009-09-18 | 350 | 350 | 350 | 350 | 1,000 | 218.75 |
| 2009-09-16 | 349 | 349 | 345 | 345 | 6,000 | 215.63 |
| 2009-09-15 | 355 | 355 | 354 | 354 | 2,000 | 221.25 |
| 2009-09-14 | 353 | 353 | 345 | 345 | 7,000 | 215.63 |
| 2009-09-11 | 361 | 361 | 361 | 361 | 1,000 | 225.63 |
| 2009-09-10 | 365 | 365 | 365 | 365 | 1,000 | 228.13 |
| 2009-09-09 | 370 | 370 | 365 | 365 | 2,000 | 228.13 |
| 2009-09-08 | 365 | 365 | 365 | 365 | 5,000 | 228.13 |
| 2009-09-03 | 363 | 363 | 363 | 363 | 4,000 | 226.88 |
| 2009-09-02 | 361 | 361 | 360 | 360 | 2,000 | 225 |
| 2009-09-01 | 352 | 352 | 352 | 352 | 3,000 | 220 |
| 2009-08-31 | 354 | 354 | 349 | 349 | 13,000 | 218.13 |
| 2009-08-28 | 364 | 364 | 364 | 364 | 1,000 | 227.50 |
| 2009-08-24 | 360 | 360 | 360 | 360 | 1,000 | 225 |
| 2009-08-20 | 350 | 350 | 350 | 350 | 3,000 | 218.75 |
| 2009-08-18 | 350 | 350 | 349 | 349 | 4,000 | 218.13 |
| 2009-08-14 | 359 | 359 | 354 | 354 | 2,000 | 221.25 |
| 2009-08-13 | 358 | 358 | 358 | 358 | 3,000 | 223.75 |
| 2009-08-12 | 359 | 359 | 353 | 353 | 8,000 | 220.63 |
| 2009-08-11 | 370 | 370 | 370 | 370 | 1,000 | 231.25 |
| 2009-08-10 | 374 | 385 | 374 | 385 | 6,000 | 240.63 |
| 2009-08-06 | 377 | 377 | 377 | 377 | 1,000 | 235.63 |
| 2009-08-05 | 380 | 380 | 380 | 380 | 1,000 | 237.50 |
| 2009-08-03 | 397 | 397 | 391 | 391 | 6,000 | 244.38 |
| 2009-07-31 | 398 | 398 | 393 | 393 | 3,000 | 245.63 |
| 2009-07-30 | 395 | 395 | 395 | 395 | 12,000 | 246.88 |
| 2009-07-29 | 388 | 395 | 388 | 395 | 2,000 | 246.88 |
| 2009-07-27 | 381 | 385 | 381 | 385 | 2,000 | 240.63 |
| 2009-07-24 | 384 | 384 | 380 | 380 | 3,000 | 237.50 |
| 2009-07-17 | 373 | 373 | 372 | 372 | 2,000 | 232.50 |
| 2009-07-15 | 375 | 375 | 372 | 372 | 2,000 | 232.50 |
| 2009-07-14 | 372 | 372 | 372 | 372 | 2,000 | 232.50 |
| 2009-07-13 | 385 | 385 | 385 | 385 | 1,000 | 240.63 |
| 2009-07-10 | 395 | 395 | 395 | 395 | 3,000 | 246.88 |
| 2009-07-09 | 401 | 401 | 395 | 395 | 4,000 | 246.88 |
| 2009-07-08 | 415 | 415 | 405 | 405 | 26,000 | 253.13 |
| 2009-07-07 | 410 | 415 | 410 | 411 | 5,000 | 256.88 |
| 2009-07-06 | 393 | 393 | 393 | 393 | 6,000 | 245.63 |
| 2009-07-03 | 350 | 380 | 350 | 380 | 10,000 | 237.50 |
| 2009-07-02 | 329 | 350 | 329 | 345 | 20,000 | 215.63 |
| 2009-07-01 | 324 | 326 | 314 | 326 | 10,000 | 203.75 |
| 2009-06-30 | 323 | 323 | 323 | 323 | 5,000 | 201.88 |
| 2009-06-29 | 320 | 320 | 320 | 320 | 1,000 | 200 |
| 2009-06-26 | 320 | 321 | 310 | 310 | 20,000 | 193.75 |
| 2009-06-25 | 323 | 325 | 320 | 325 | 4,000 | 203.13 |
| 2009-06-23 | 312 | 312 | 312 | 312 | 3,000 | 195 |
| 2009-06-22 | 320 | 320 | 312 | 312 | 4,000 | 195 |
| 2009-06-19 | 314 | 320 | 314 | 320 | 5,000 | 200 |
| 2009-06-18 | 309 | 309 | 309 | 309 | 9,000 | 193.13 |
| 2009-06-17 | 320 | 326 | 320 | 325 | 3,000 | 203.13 |
| 2009-06-16 | 335 | 335 | 330 | 330 | 3,000 | 206.25 |
| 2009-06-15 | 340 | 350 | 340 | 350 | 4,000 | 218.75 |
| 2009-06-12 | 307 | 317 | 305 | 305 | 23,000 | 190.63 |
| 2009-06-11 | 305 | 305 | 302 | 302 | 12,000 | 188.75 |
| 2009-06-10 | 303 | 303 | 302 | 302 | 2,000 | 188.75 |
| 2009-06-05 | 297 | 297 | 295 | 296 | 17,000 | 185 |
| 2009-06-04 | 299 | 299 | 299 | 299 | 2,000 | 186.88 |
| 2009-06-03 | 320 | 320 | 304 | 304 | 6,000 | 190 |
| 2009-06-02 | 320 | 320 | 320 | 320 | 6,000 | 200 |
| 2009-06-01 | 320 | 320 | 320 | 320 | 6,000 | 200 |
| 2009-05-29 | 317 | 317 | 317 | 317 | 12,000 | 198.13 |
| 2009-05-28 | 313 | 314 | 313 | 314 | 3,000 | 196.25 |
| 2009-05-27 | 313 | 313 | 313 | 313 | 2,000 | 195.63 |
| 2009-05-26 | 311 | 312 | 311 | 312 | 3,000 | 195 |
| 2009-05-21 | 300 | 310 | 300 | 310 | 5,000 | 193.75 |
| 2009-05-20 | 290 | 290 | 290 | 290 | 1,000 | 181.25 |
| 2009-05-18 | 318 | 318 | 318 | 318 | 1,000 | 198.75 |
| 2009-05-15 | 314 | 315 | 314 | 315 | 9,000 | 196.88 |
| 2009-05-13 | 305 | 305 | 305 | 305 | 1,000 | 190.63 |
| 2009-05-12 | 300 | 300 | 300 | 300 | 1,000 | 187.50 |
| 2009-04-28 | 289 | 292 | 289 | 292 | 2,000 | 182.50 |
| 2009-04-24 | 280 | 285 | 275 | 275 | 3,000 | 171.88 |
| 2009-04-23 | 280 | 280 | 265 | 265 | 5,000 | 165.63 |
| 2009-04-22 | 280 | 280 | 280 | 280 | 1,000 | 175 |
| 2009-04-16 | 278 | 278 | 273 | 275 | 4,000 | 171.88 |
| 2009-04-14 | 283 | 308 | 283 | 308 | 9,000 | 192.50 |
| 2009-04-08 | 302 | 302 | 302 | 302 | 1,000 | 188.75 |
| 2009-04-07 | 304 | 304 | 300 | 300 | 5,000 | 187.50 |
| 2009-04-06 | 301 | 301 | 301 | 301 | 1,000 | 188.13 |
| 2009-03-31 | 299 | 299 | 299 | 299 | 3,000 | 186.88 |
| 2009-03-30 | 299 | 299 | 299 | 299 | 3,000 | 186.88 |
| 2009-03-25 | 297 | 297 | 297 | 297 | 1,000 | 185.63 |
| 2009-03-24 | 290 | 290 | 290 | 290 | 1,000 | 181.25 |
| 2009-03-18 | 290 | 290 | 290 | 290 | 1,000 | 181.25 |
| 2009-03-17 | 285 | 285 | 280 | 280 | 4,000 | 175 |
| 2009-03-13 | 272 | 272 | 272 | 272 | 1,000 | 170 |
| 2009-03-12 | 277 | 277 | 277 | 277 | 1,000 | 173.13 |
| 2009-03-05 | 297 | 297 | 297 | 297 | 2,000 | 185.63 |
| 2009-03-04 | 297 | 297 | 297 | 297 | 3,000 | 185.63 |
| 2009-03-03 | 295 | 295 | 295 | 295 | 3,000 | 184.38 |
| 2009-03-02 | 293 | 293 | 293 | 293 | 2,000 | 183.13 |
| 2009-02-27 | 295 | 295 | 295 | 295 | 1,000 | 184.38 |
| 2009-02-26 | 290 | 290 | 290 | 290 | 1,000 | 181.25 |
| 2009-02-25 | 294 | 294 | 290 | 290 | 3,000 | 181.25 |
| 2009-02-23 | 284 | 284 | 284 | 284 | 2,000 | 177.50 |
| 2009-02-19 | 284 | 284 | 284 | 284 | 1,000 | 177.50 |
| 2009-02-13 | 281 | 281 | 281 | 281 | 1,000 | 175.63 |
| 2009-02-06 | 302 | 302 | 302 | 302 | 1,000 | 188.75 |
| 2009-02-03 | 337 | 337 | 337 | 337 | 1,000 | 210.63 |
| 2009-02-02 | 337 | 337 | 337 | 337 | 3,000 | 210.63 |
| 2009-01-30 | 335 | 335 | 334 | 334 | 6,000 | 208.75 |
| 2009-01-29 | 335 | 335 | 335 | 335 | 3,000 | 209.38 |
| 2009-01-16 | 333 | 333 | 333 | 333 | 1,000 | 208.13 |
| 2009-01-14 | 333 | 333 | 333 | 333 | 1,000 | 208.13 |
| 2009-01-13 | 333 | 333 | 333 | 333 | 2,000 | 208.13 |
| 2009-01-06 | 375 | 380 | 328 | 328 | 24,000 | 205 |
| 2009-01-05 | 365 | 370 | 365 | 370 | 2,000 | 231.25 |
分割・併合履歴 ： [2025-09-29]1株→2株 [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