7505 扶桑電通(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303483483483484,000435
2010-12-293453453453459,000431.25
2010-12-283333423333424,000427.50
2010-12-2733033033033012,000412.50
2010-12-243283283273272,000408.75
2010-12-223283283283281,000410
2010-12-2135035032032012,000400
2010-12-1735535535535510,000443.75
2010-12-163533533533537,000441.25
2010-12-1535035335035312,000441.25
2010-12-143503503503501,000437.50
2010-12-133373453373455,000431.25
2010-12-103403453403457,000431.25
2010-12-093403403403401,000425
2010-12-073403403403401,000425
2010-12-063453453453452,000431.25
2010-12-033433433433431,000428.75
2010-12-023393453393404,000425
2010-12-013363403363364,000420
2010-11-303333333333333,000416.25
2010-11-293233303233305,000412.50
2010-11-263183203183204,000400
2010-11-243023023023021,000377.50
2010-11-183133183133183,000397.50
2010-11-163183183183181,000397.50
2010-11-122952952952951,000368.75
2010-11-103153153153151,000393.75
2010-10-293153153153156,000393.75
2010-10-283123123123125,000390
2010-10-273103103103101,000387.50
2010-10-222752752752753,000343.75
2010-10-202702702702701,000337.50
2010-10-152762762762762,000345
2010-10-122802882802884,000360
2010-10-062962962962963,000370
2010-09-302962962962961,000370
2010-09-282942942942942,000367.50
2010-09-272922922922926,000365
2010-09-222902902902901,000362.50
2010-09-212822822822822,000352.50
2010-09-132882882882881,000360
2010-09-103023023023021,000377.50
2010-09-092832832762762,000345
2010-09-013073073073077,000383.75
2010-08-312943072943079,000383.75
2010-08-302922922922921,000365
2010-08-262822822822821,000352.50
2010-08-252802802802801,000350
2010-08-232882882882881,000360
2010-08-182642642642641,000330
2010-08-162702702702701,000337.50
2010-08-122722722722722,000340
2010-08-112822822802804,000350
2010-08-102872872872871,000358.75
2010-08-023013013013011,000376.25
2010-07-303333333093092,000386.25
2010-07-293333333333331,000416.25
2010-07-283303303303302,000412.50
2010-07-273273273273272,000408.75
2010-07-263253253253255,000406.25
2010-07-163253253253251,000406.25
2010-07-153333333333331,000416.25
2010-07-143303303303301,000412.50
2010-07-133373373373371,000421.25
2010-07-083263343263342,000417.50
2010-07-073343343343343,000417.50
2010-07-063313343313349,000417.50
2010-07-053283283283289,000410
2010-07-0231632531632512,000406.25
2010-06-303133133013138,000391.25
2010-06-293103103103107,000387.50
2010-06-253053073053073,000383.75
2010-06-243043042992992,000373.75
2010-06-183033033033031,000378.75
2010-06-173183193183192,000398.75
2010-06-143223223223222,000402.50
2010-06-113193193193195,000398.75
2010-06-103163163163168,000395
2010-06-093133133133139,000391.25
2010-06-083033103033107,000387.50
2010-06-072863002863002,000375
2010-06-032922922842844,000355
2010-06-022852902852904,000362.50
2010-05-272732732732734,000341.25
2010-05-262872872712717,000338.75
2010-05-252772852752854,000356.25
2010-05-192852852852851,000356.25
2010-05-133003003003001,000375
2010-05-063043043043041,000380
2010-04-302983052983053,000381.25
2010-04-2829029529029414,000367.50
2010-04-272802892802896,000361.25
2010-04-262802802782788,000347.50
2010-04-2327928627827815,000347.50
2010-04-212802802802804,000350
2010-04-2028028828028017,000350
2010-04-162932932902902,000362.50
2010-04-152942942942941,000367.50
2010-04-133003002952973,000371.25
2010-04-072962982962973,000371.25
2010-04-022992992992991,000373.75
2010-03-312912932912939,000366.25
2010-03-302912912912913,000363.75
2010-03-292912912912913,000363.75
2010-03-262972972972977,000371.25
2010-03-252902972902972,000371.25
2010-03-232852912852912,000363.75
2010-03-192892902892904,000362.50
2010-03-162852852852851,000356.25
2010-03-102792792792791,000348.75
2010-03-092832832832831,000353.75
2010-03-082832832832831,000353.75
2010-03-052752752752753,000343.75
2010-03-042782782782781,000347.50
2010-03-032832832782789,000347.50
2010-03-0228928927828112,000351.25
2010-03-012872872872873,000358.75
2010-02-262852852852855,000356.25
2010-02-252782832782833,000353.75
2010-02-222852862852863,000357.50
2010-02-052862862852853,000356.25
2010-02-042862862862861,000357.50
2010-02-012852852852853,000356.25
2010-01-293003002912916,000363.75
2010-01-283003003003003,000375
2010-01-273003003003006,000375
2010-01-262982982982981,000372.50
2010-01-252822852822854,000356.25
2010-01-222902902902901,000362.50
2010-01-212912912912911,000363.75
2010-01-202852892852893,000361.25
2010-01-192822852822853,000356.25
2010-01-182902902902901,000362.50
2010-01-152902902902901,000362.50
2010-01-142852852852851,000356.25
2010-01-132812822802828,000352.50
2010-01-122812812812811,000351.25
2010-01-082882882882888,000360
2010-01-0729829829029010,000362.50
2010-01-063003002992996,000373.75
2010-01-053213213213212,000401.25
2010-01-043213213213212,000401.25

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