7505 扶桑電通(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-29 | 333 | 340 | 333 | 340 | 6,000 | 425 |
2011-12-28 | 333 | 333 | 330 | 330 | 11,000 | 412.50 |
2011-12-27 | 330 | 330 | 330 | 330 | 11,000 | 412.50 |
2011-12-26 | 330 | 330 | 330 | 330 | 11,000 | 412.50 |
2011-12-22 | 328 | 330 | 320 | 330 | 6,000 | 412.50 |
2011-12-21 | 331 | 331 | 330 | 330 | 5,000 | 412.50 |
2011-12-20 | 332 | 332 | 328 | 328 | 3,000 | 410 |
2011-12-19 | 331 | 331 | 331 | 331 | 1,000 | 413.75 |
2011-12-16 | 326 | 326 | 323 | 323 | 5,000 | 403.75 |
2011-12-15 | 325 | 325 | 323 | 323 | 5,000 | 403.75 |
2011-12-14 | 328 | 328 | 320 | 320 | 9,000 | 400 |
2011-12-13 | 325 | 325 | 325 | 325 | 7,000 | 406.25 |
2011-12-12 | 325 | 325 | 322 | 322 | 3,000 | 402.50 |
2011-12-09 | 318 | 321 | 318 | 320 | 4,000 | 400 |
2011-12-08 | 320 | 326 | 320 | 326 | 4,000 | 407.50 |
2011-12-07 | 315 | 319 | 312 | 319 | 9,000 | 398.75 |
2011-12-06 | 312 | 312 | 312 | 312 | 2,000 | 390 |
2011-12-05 | 312 | 312 | 312 | 312 | 2,000 | 390 |
2011-12-01 | 309 | 309 | 306 | 309 | 5,000 | 386.25 |
2011-11-30 | 306 | 306 | 306 | 306 | 2,000 | 382.50 |
2011-11-29 | 303 | 303 | 303 | 303 | 1,000 | 378.75 |
2011-11-28 | 303 | 304 | 296 | 296 | 13,000 | 370 |
2011-11-22 | 300 | 300 | 300 | 300 | 2,000 | 375 |
2011-11-18 | 300 | 300 | 300 | 300 | 1,000 | 375 |
2011-11-15 | 297 | 297 | 297 | 297 | 1,000 | 371.25 |
2011-11-14 | 297 | 297 | 297 | 297 | 2,000 | 371.25 |
2011-11-09 | 301 | 301 | 301 | 301 | 1,000 | 376.25 |
2011-11-04 | 307 | 307 | 307 | 307 | 2,000 | 383.75 |
2011-11-02 | 304 | 304 | 304 | 304 | 3,000 | 380 |
2011-11-01 | 301 | 301 | 301 | 301 | 1,000 | 376.25 |
2011-10-31 | 302 | 302 | 299 | 299 | 3,000 | 373.75 |
2011-10-24 | 297 | 297 | 297 | 297 | 5,000 | 371.25 |
2011-10-19 | 290 | 290 | 288 | 288 | 12,000 | 360 |
2011-10-14 | 289 | 289 | 289 | 289 | 1,000 | 361.25 |
2011-10-12 | 288 | 288 | 288 | 288 | 1,000 | 360 |
2011-10-07 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
2011-10-04 | 293 | 293 | 292 | 292 | 3,000 | 365 |
2011-10-03 | 292 | 292 | 292 | 292 | 2,000 | 365 |
2011-09-30 | 322 | 322 | 322 | 322 | 1,000 | 402.50 |
2011-09-29 | 322 | 322 | 322 | 322 | 2,000 | 402.50 |
2011-09-28 | 319 | 319 | 319 | 319 | 5,000 | 398.75 |
2011-09-27 | 316 | 316 | 316 | 316 | 1,000 | 395 |
2011-09-26 | 297 | 313 | 297 | 313 | 5,000 | 391.25 |
2011-09-21 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
2011-09-16 | 291 | 292 | 291 | 292 | 3,000 | 365 |
2011-09-15 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
2011-09-14 | 290 | 290 | 282 | 290 | 4,000 | 362.50 |
2011-09-13 | 300 | 300 | 290 | 290 | 11,000 | 362.50 |
2011-09-12 | 300 | 300 | 291 | 296 | 11,000 | 370 |
2011-09-09 | 305 | 305 | 305 | 305 | 2,000 | 381.25 |
2011-09-08 | 307 | 307 | 307 | 307 | 1,000 | 383.75 |
2011-08-31 | 320 | 320 | 315 | 315 | 4,000 | 393.75 |
2011-08-30 | 320 | 320 | 320 | 320 | 7,000 | 400 |
2011-08-29 | 310 | 310 | 310 | 310 | 3,000 | 387.50 |
2011-08-26 | 308 | 309 | 307 | 307 | 9,000 | 383.75 |
2011-08-25 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
2011-08-23 | 296 | 296 | 296 | 296 | 3,000 | 370 |
2011-08-22 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
2011-08-17 | 296 | 296 | 296 | 296 | 3,000 | 370 |
2011-08-16 | 296 | 296 | 296 | 296 | 1,000 | 370 |
2011-08-15 | 290 | 293 | 290 | 293 | 5,000 | 366.25 |
2011-08-11 | 293 | 294 | 293 | 293 | 7,000 | 366.25 |
2011-08-10 | 293 | 293 | 293 | 293 | 3,000 | 366.25 |
2011-08-08 | 268 | 268 | 266 | 266 | 8,000 | 332.50 |
2011-08-05 | 266 | 266 | 266 | 266 | 1,000 | 332.50 |
2011-08-04 | 281 | 282 | 281 | 282 | 3,000 | 352.50 |
2011-08-02 | 287 | 287 | 287 | 287 | 5,000 | 358.75 |
2011-08-01 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
2011-07-27 | 287 | 287 | 282 | 282 | 8,000 | 352.50 |
2011-07-26 | 284 | 285 | 284 | 285 | 9,000 | 356.25 |
2011-07-25 | 284 | 284 | 284 | 284 | 1,000 | 355 |
2011-07-22 | 283 | 283 | 283 | 283 | 1,000 | 353.75 |
2011-07-21 | 284 | 284 | 280 | 282 | 9,000 | 352.50 |
2011-07-20 | 285 | 285 | 284 | 284 | 2,000 | 355 |
2011-07-19 | 284 | 284 | 284 | 284 | 1,000 | 355 |
2011-07-15 | 280 | 280 | 280 | 280 | 3,000 | 350 |
2011-07-14 | 286 | 286 | 286 | 286 | 2,000 | 357.50 |
2011-07-12 | 286 | 286 | 286 | 286 | 1,000 | 357.50 |
2011-07-11 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
2011-07-07 | 321 | 321 | 321 | 321 | 6,000 | 401.25 |
2011-07-06 | 318 | 318 | 318 | 318 | 7,000 | 397.50 |
2011-07-05 | 315 | 315 | 315 | 315 | 7,000 | 393.75 |
2011-07-04 | 305 | 312 | 305 | 312 | 7,000 | 390 |
2011-07-01 | 302 | 302 | 302 | 302 | 2,000 | 377.50 |
2011-06-30 | 301 | 302 | 301 | 302 | 3,000 | 377.50 |
2011-06-29 | 296 | 301 | 296 | 301 | 6,000 | 376.25 |
2011-06-28 | 301 | 302 | 301 | 302 | 5,000 | 377.50 |
2011-06-27 | 292 | 299 | 290 | 299 | 13,000 | 373.75 |
2011-06-23 | 283 | 290 | 283 | 290 | 3,000 | 362.50 |
2011-06-22 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
2011-06-16 | 295 | 295 | 284 | 284 | 2,000 | 355 |
2011-06-15 | 294 | 294 | 294 | 294 | 8,000 | 367.50 |
2011-06-14 | 292 | 292 | 292 | 292 | 8,000 | 365 |
2011-06-13 | 282 | 290 | 282 | 290 | 10,000 | 362.50 |
2011-06-09 | 274 | 280 | 274 | 280 | 2,000 | 350 |
2011-06-08 | 274 | 274 | 274 | 274 | 6,000 | 342.50 |
2011-06-07 | 276 | 276 | 276 | 276 | 2,000 | 345 |
2011-06-06 | 283 | 283 | 283 | 283 | 2,000 | 353.75 |
2011-05-31 | 283 | 283 | 280 | 280 | 3,000 | 350 |
2011-05-30 | 282 | 282 | 281 | 281 | 7,000 | 351.25 |
2011-05-27 | 273 | 279 | 273 | 279 | 3,000 | 348.75 |
2011-05-26 | 271 | 271 | 271 | 271 | 2,000 | 338.75 |
2011-05-25 | 275 | 275 | 269 | 269 | 2,000 | 336.25 |
2011-05-20 | 280 | 280 | 279 | 279 | 2,000 | 348.75 |
2011-05-18 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
2011-05-17 | 272 | 272 | 271 | 272 | 4,000 | 340 |
2011-05-10 | 277 | 277 | 277 | 277 | 1,000 | 346.25 |
2011-05-02 | 277 | 277 | 277 | 277 | 2,000 | 346.25 |
2011-04-28 | 278 | 278 | 278 | 278 | 2,000 | 347.50 |
2011-04-27 | 279 | 279 | 279 | 279 | 3,000 | 348.75 |
2011-04-26 | 282 | 282 | 274 | 277 | 10,000 | 346.25 |
2011-04-25 | 280 | 280 | 280 | 280 | 1,000 | 350 |
2011-04-22 | 273 | 273 | 273 | 273 | 2,000 | 341.25 |
2011-04-19 | 276 | 279 | 268 | 271 | 13,000 | 338.75 |
2011-04-18 | 264 | 265 | 260 | 260 | 7,000 | 325 |
2011-04-15 | 272 | 272 | 272 | 272 | 1,000 | 340 |
2011-04-14 | 273 | 276 | 272 | 276 | 19,000 | 345 |
2011-04-13 | 273 | 273 | 273 | 273 | 2,000 | 341.25 |
2011-04-12 | 280 | 280 | 273 | 273 | 3,000 | 341.25 |
2011-04-11 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
2011-04-08 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
2011-04-07 | 283 | 283 | 283 | 283 | 1,000 | 353.75 |
2011-04-05 | 279 | 280 | 279 | 280 | 6,000 | 350 |
2011-04-04 | 283 | 283 | 280 | 280 | 2,000 | 350 |
2011-04-01 | 282 | 282 | 281 | 281 | 2,000 | 351.25 |
2011-03-31 | 281 | 287 | 281 | 287 | 6,000 | 358.75 |
2011-03-30 | 288 | 288 | 288 | 288 | 3,000 | 360 |
2011-03-29 | 290 | 290 | 290 | 290 | 3,000 | 362.50 |
2011-03-28 | 288 | 290 | 288 | 290 | 10,000 | 362.50 |
2011-03-25 | 286 | 286 | 286 | 286 | 1,000 | 357.50 |
2011-03-24 | 275 | 290 | 275 | 283 | 15,000 | 353.75 |
2011-03-23 | 291 | 291 | 285 | 285 | 13,000 | 356.25 |
2011-03-22 | 280 | 300 | 280 | 300 | 4,000 | 375 |
2011-03-14 | 285 | 285 | 280 | 280 | 4,000 | 350 |
2011-03-09 | 318 | 318 | 310 | 310 | 4,000 | 387.50 |
2011-03-08 | 313 | 313 | 313 | 313 | 2,000 | 391.25 |
2011-03-07 | 315 | 315 | 313 | 313 | 4,000 | 391.25 |
2011-03-04 | 315 | 315 | 315 | 315 | 2,000 | 393.75 |
2011-03-03 | 315 | 315 | 315 | 315 | 2,000 | 393.75 |
2011-03-02 | 313 | 315 | 313 | 315 | 4,000 | 393.75 |
2011-03-01 | 314 | 314 | 313 | 313 | 4,000 | 391.25 |
2011-02-28 | 314 | 315 | 314 | 314 | 6,000 | 392.50 |
2011-02-21 | 312 | 312 | 311 | 311 | 6,000 | 388.75 |
2011-02-18 | 313 | 313 | 312 | 312 | 2,000 | 390 |
2011-02-17 | 318 | 318 | 318 | 318 | 2,000 | 397.50 |
2011-02-16 | 317 | 317 | 317 | 317 | 3,000 | 396.25 |
2011-02-15 | 314 | 314 | 314 | 314 | 1,000 | 392.50 |
2011-02-09 | 314 | 314 | 314 | 314 | 1,000 | 392.50 |
2011-02-08 | 311 | 311 | 311 | 311 | 1,000 | 388.75 |
2011-02-02 | 312 | 312 | 307 | 307 | 5,000 | 383.75 |
2011-01-31 | 312 | 312 | 312 | 312 | 2,000 | 390 |
2011-01-28 | 334 | 334 | 328 | 328 | 5,000 | 410 |
2011-01-27 | 331 | 331 | 331 | 331 | 3,000 | 413.75 |
2011-01-26 | 328 | 328 | 328 | 328 | 4,000 | 410 |
2011-01-25 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
2011-01-24 | 328 | 333 | 328 | 333 | 6,000 | 416.25 |
2011-01-20 | 334 | 334 | 333 | 334 | 6,000 | 417.50 |
2011-01-18 | 315 | 322 | 315 | 322 | 5,000 | 402.50 |
2011-01-12 | 327 | 330 | 327 | 330 | 2,000 | 412.50 |
2011-01-11 | 355 | 355 | 330 | 330 | 11,000 | 412.50 |
2011-01-07 | 355 | 355 | 355 | 355 | 2,000 | 443.75 |
2011-01-06 | 354 | 354 | 354 | 354 | 5,000 | 442.50 |
2011-01-04 | 351 | 351 | 351 | 351 | 2,000 | 438.75 |
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