7505 扶桑電通(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	409	414	409	414	5,000	517.50
2013-12-27	414	414	405	405	6,000	506.25
2013-12-26	408	410	408	410	7,000	512.50
2013-12-25	405	406	404	404	9,000	505
2013-12-24	410	410	400	400	14,000	500
2013-12-20	406	406	406	406	12,000	507.50
2013-12-18	402	402	402	402	2,000	502.50
2013-12-17	397	397	397	397	1,000	496.25
2013-12-16	397	397	397	397	2,000	496.25
2013-12-13	400	400	398	400	8,000	500
2013-12-12	402	402	397	397	13,000	496.25
2013-12-11	403	403	399	399	19,000	498.75
2013-12-10	400	400	400	400	12,000	500
2013-12-09	400	400	392	400	16,000	500
2013-12-06	396	400	396	400	9,000	500
2013-12-05	398	398	398	398	3,000	497.50
2013-12-04	400	400	397	397	4,000	496.25
2013-12-02	403	403	403	403	2,000	503.75
2013-11-29	403	403	403	403	2,000	503.75
2013-11-28	400	400	400	400	4,000	500
2013-11-27	405	405	400	400	6,000	500
2013-11-26	405	405	401	405	8,000	506.25
2013-11-25	402	405	402	405	2,000	506.25
2013-11-22	402	403	402	402	8,000	502.50
2013-11-21	403	405	401	405	4,000	506.25
2013-11-20	402	402	402	402	1,000	502.50
2013-11-19	408	408	404	404	3,000	505
2013-11-14	403	403	403	403	1,000	503.75
2013-11-13	393	399	393	396	13,000	495
2013-11-12	412	417	410	417	18,000	521.25
2013-11-11	410	410	410	410	3,000	512.50
2013-11-08	415	415	410	415	4,000	518.75
2013-11-06	417	422	417	422	5,000	527.50
2013-11-05	420	422	420	422	10,000	527.50
2013-11-01	421	422	421	422	5,000	527.50
2013-10-31	422	422	422	422	1,000	527.50
2013-10-30	423	423	422	422	2,000	527.50
2013-10-29	422	422	419	419	2,000	523.75
2013-10-28	429	429	425	425	4,000	531.25
2013-10-25	428	429	428	429	2,000	536.25
2013-10-24	423	423	423	423	1,000	528.75
2013-10-23	425	430	425	427	11,000	533.75
2013-10-21	420	420	417	418	7,000	522.50
2013-10-18	421	421	421	421	1,000	526.25
2013-10-17	421	421	421	421	1,000	526.25
2013-10-15	420	420	420	420	4,000	525
2013-10-11	425	425	417	417	3,000	521.25
2013-10-08	420	420	420	420	2,000	525
2013-10-07	422	425	422	425	2,000	531.25
2013-10-03	430	430	430	430	2,000	537.50
2013-10-02	426	426	426	426	1,000	532.50
2013-10-01	422	422	422	422	2,000	527.50
2013-09-27	415	415	415	415	3,000	518.75
2013-09-26	421	421	415	415	3,000	518.75
2013-09-25	425	425	420	420	4,000	525
2013-09-24	420	420	420	420	1,000	525
2013-09-19	420	420	420	420	2,000	525
2013-09-18	416	418	416	418	4,000	522.50
2013-09-17	410	410	410	410	1,000	512.50
2013-09-12	405	405	405	405	4,000	506.25
2013-09-11	413	413	413	413	2,000	516.25
2013-09-10	420	420	420	420	1,000	525
2013-09-09	413	413	413	413	1,000	516.25
2013-09-06	411	411	411	411	1,000	513.75
2013-09-04	409	409	409	409	1,000	511.25
2013-08-29	417	417	417	417	2,000	521.25
2013-08-28	429	429	413	413	3,000	516.25
2013-08-27	429	429	429	429	2,000	536.25
2013-08-26	429	429	429	429	3,000	536.25
2013-08-20	418	425	418	425	2,000	531.25
2013-08-16	433	433	433	433	4,000	541.25
2013-08-15	425	425	420	420	5,000	525
2013-08-14	423	423	422	422	2,000	527.50
2013-08-09	430	430	430	430	13,000	537.50
2013-08-08	428	428	428	428	1,000	535
2013-08-07	420	420	420	420	1,000	525
2013-08-05	420	420	420	420	1,000	525
2013-07-31	431	431	431	431	3,000	538.75
2013-07-30	427	427	427	427	1,000	533.75
2013-07-29	429	429	429	429	1,000	536.25
2013-07-26	434	434	434	434	3,000	542.50
2013-07-24	430	430	430	430	1,000	537.50
2013-07-23	430	430	430	430	1,000	537.50
2013-07-22	430	430	430	430	1,000	537.50
2013-07-19	430	430	430	430	1,000	537.50
2013-07-18	426	426	423	423	4,000	528.75
2013-07-16	422	422	422	422	1,000	527.50
2013-07-12	442	442	438	438	7,000	547.50
2013-07-11	442	442	442	442	1,000	552.50
2013-07-10	437	441	437	441	6,000	551.25
2013-07-09	432	432	432	432	2,000	540
2013-07-08	448	448	429	429	6,000	536.25
2013-07-05	421	448	421	448	9,000	560
2013-07-04	435	435	423	423	10,000	528.75
2013-07-03	431	431	431	431	4,000	538.75
2013-07-02	423	423	419	421	9,000	526.25
2013-07-01	431	431	431	431	1,000	538.75
2013-06-28	408	415	408	415	4,000	518.75
2013-06-27	404	404	404	404	2,000	505
2013-06-26	415	415	400	400	11,000	500
2013-06-25	415	415	406	406	6,000	507.50
2013-06-24	415	415	415	415	1,000	518.75
2013-06-21	433	433	402	410	13,000	512.50
2013-06-19	449	449	449	449	1,000	561.25
2013-06-18	444	450	444	450	2,000	562.50
2013-06-17	458	458	445	445	14,000	556.25
2013-06-14	448	450	448	450	4,000	562.50
2013-06-13	439	440	439	440	3,000	550
2013-06-12	444	444	422	435	12,000	543.75
2013-06-11	433	448	433	440	9,000	550
2013-06-10	415	429	415	429	6,000	536.25
2013-06-07	433	433	399	399	16,000	498.75
2013-06-06	440	440	440	440	4,000	550
2013-06-04	440	440	440	440	2,000	550
2013-05-30	464	464	464	464	2,000	580
2013-05-28	456	460	456	460	3,000	575
2013-05-27	484	484	445	452	8,000	565
2013-05-24	480	485	479	485	24,000	606.25
2013-05-23	440	473	440	473	23,000	591.25
2013-05-22	440	440	430	440	3,000	550
2013-05-21	440	440	440	440	5,000	550
2013-05-20	445	450	442	442	7,000	552.50
2013-05-17	450	480	435	435	14,000	543.75
2013-05-16	410	430	410	430	20,000	537.50
2013-05-15	395	395	395	395	1,000	493.75
2013-05-14	400	400	400	400	3,000	500
2013-05-13	395	405	395	405	2,000	506.25
2013-05-10	405	405	390	390	3,000	487.50
2013-05-09	395	395	395	395	1,000	493.75
2013-05-08	405	405	405	405	3,000	506.25
2013-05-07	405	405	405	405	1,000	506.25
2013-05-02	412	412	405	405	4,000	506.25
2013-05-01	414	414	400	408	4,000	510
2013-04-30	391	408	391	408	13,000	510
2013-04-26	378	388	378	388	4,000	485
2013-04-25	374	374	374	374	1,000	467.50
2013-04-24	380	380	364	371	4,000	463.75
2013-04-23	396	396	390	390	2,000	487.50
2013-04-22	380	380	380	380	10,000	475
2013-04-19	360	360	360	360	1,000	450
2013-04-18	368	368	368	368	1,000	460
2013-04-17	370	370	370	370	1,000	462.50
2013-04-12	380	380	380	380	5,000	475
2013-04-10	374	384	374	383	5,000	478.75
2013-04-09	373	373	373	373	1,000	466.25
2013-04-05	355	360	355	360	4,000	450
2013-04-04	341	349	341	349	11,000	436.25
2013-04-03	363	363	355	355	2,000	443.75
2013-04-01	371	371	371	371	2,000	463.75
2013-03-29	368	368	368	368	1,000	460
2013-03-28	382	382	359	365	12,000	456.25
2013-03-27	380	382	380	382	4,000	477.50
2013-03-26	377	377	377	377	1,000	471.25
2013-03-25	370	370	370	370	7,000	462.50
2013-03-22	373	373	351	363	9,000	453.75
2013-03-21	368	373	368	373	12,000	466.25
2013-03-18	365	365	360	362	3,000	452.50
2013-03-15	364	365	364	365	2,000	456.25
2013-03-14	356	360	356	360	4,000	450
2013-03-12	348	348	348	348	1,000	435
2013-03-11	358	358	358	358	1,000	447.50
2013-03-07	361	361	344	344	7,000	430
2013-03-06	345	345	345	345	1,000	431.25
2013-03-04	364	364	364	364	1,000	455
2013-03-01	339	340	339	340	3,000	425
2013-02-28	339	339	339	339	2,000	423.75
2013-02-27	338	338	338	338	3,000	422.50
2013-02-26	339	339	339	339	4,000	423.75
2013-02-25	331	347	331	339	3,000	423.75
2013-02-22	331	331	331	331	1,000	413.75
2013-02-20	336	337	336	337	5,000	421.25
2013-02-19	321	321	321	321	1,000	401.25
2013-02-18	314	314	314	314	1,000	392.50
2013-02-15	333	333	330	330	3,000	412.50
2013-02-13	333	333	333	333	1,000	416.25
2013-02-08	339	339	339	339	1,000	423.75
2013-02-07	343	343	343	343	3,000	428.75
2013-02-06	343	343	343	343	2,000	428.75
2013-01-31	338	338	335	335	4,000	418.75
2013-01-30	338	338	338	338	2,000	422.50
2013-01-29	338	338	338	338	3,000	422.50
2013-01-28	332	335	332	335	6,000	418.75
2013-01-23	332	332	332	332	1,000	415
2013-01-17	332	340	324	324	21,000	405
2013-01-16	339	339	339	339	1,000	423.75
2013-01-15	345	345	332	332	6,000	415
2013-01-11	351	351	340	342	18,000	427.50
2013-01-10	360	361	345	348	22,000	435
2013-01-09	361	361	357	357	8,000	446.25
2013-01-07	360	360	357	357	4,000	446.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31