7505 扶桑電通(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 319 | 320 | 318 | 320 | 17,000 | 800 |
| 2014-12-29 | 315 | 319 | 314 | 315 | 38,000 | 787.50 |
| 2014-12-26 | 304 | 311 | 304 | 311 | 40,000 | 777.50 |
| 2014-12-25 | 299 | 301 | 296 | 300 | 30,000 | 750 |
| 2014-12-24 | 296 | 298 | 296 | 297 | 20,000 | 742.50 |
| 2014-12-22 | 294 | 294 | 294 | 294 | 15,000 | 735 |
| 2014-12-19 | 291 | 293 | 291 | 292 | 3,000 | 730 |
| 2014-12-18 | 288 | 288 | 283 | 283 | 4,000 | 707.50 |
| 2014-12-17 | 280 | 282 | 280 | 282 | 65,000 | 705 |
| 2014-12-16 | 288 | 288 | 280 | 280 | 75,000 | 700 |
| 2014-12-15 | 295 | 296 | 288 | 296 | 19,000 | 740 |
| 2014-12-12 | 296 | 296 | 294 | 296 | 23,000 | 740 |
| 2014-12-11 | 293 | 295 | 291 | 294 | 15,000 | 735 |
| 2014-12-10 | 294 | 294 | 291 | 291 | 5,000 | 727.50 |
| 2014-12-09 | 290 | 290 | 285 | 288 | 15,000 | 720 |
| 2014-12-08 | 290 | 290 | 288 | 289 | 23,000 | 722.50 |
| 2014-12-05 | 291 | 294 | 290 | 290 | 9,000 | 725 |
| 2014-12-04 | 293 | 293 | 289 | 290 | 12,000 | 725 |
| 2014-12-03 | 292 | 294 | 290 | 292 | 10,000 | 730 |
| 2014-12-02 | 289 | 289 | 289 | 289 | 3,000 | 722.50 |
| 2014-12-01 | 297 | 299 | 288 | 288 | 16,000 | 720 |
| 2014-11-28 | 294 | 295 | 294 | 295 | 3,000 | 737.50 |
| 2014-11-27 | 291 | 293 | 291 | 293 | 9,000 | 732.50 |
| 2014-11-26 | 289 | 292 | 287 | 287 | 31,000 | 717.50 |
| 2014-11-25 | 282 | 289 | 282 | 289 | 15,000 | 722.50 |
| 2014-11-21 | 280 | 283 | 278 | 279 | 13,000 | 697.50 |
| 2014-11-20 | 279 | 296 | 279 | 285 | 24,000 | 712.50 |
| 2014-11-19 | 270 | 278 | 270 | 278 | 21,000 | 695 |
| 2014-11-18 | 272 | 272 | 270 | 272 | 11,000 | 680 |
| 2014-11-17 | 274 | 274 | 265 | 270 | 58,000 | 675 |
| 2014-11-14 | 287 | 287 | 275 | 275 | 66,000 | 687.50 |
| 2014-11-13 | 304 | 305 | 291 | 295 | 69,000 | 737.50 |
| 2014-11-12 | 318 | 320 | 313 | 313 | 14,000 | 782.50 |
| 2014-11-11 | 322 | 322 | 317 | 320 | 47,000 | 800 |
| 2014-11-10 | 331 | 331 | 330 | 330 | 19,000 | 825 |
| 2014-11-07 | 335 | 335 | 332 | 332 | 7,000 | 830 |
| 2014-11-06 | 336 | 340 | 331 | 332 | 35,000 | 830 |
| 2014-11-05 | 340 | 342 | 336 | 340 | 20,000 | 850 |
| 2014-11-04 | 348 | 348 | 333 | 342 | 32,000 | 855 |
| 2014-10-31 | 332 | 332 | 332 | 332 | 3,000 | 830 |
| 2014-10-30 | 335 | 335 | 330 | 330 | 17,000 | 825 |
| 2014-10-29 | 330 | 330 | 330 | 330 | 10,000 | 825 |
| 2014-10-28 | 333 | 333 | 326 | 326 | 7,000 | 815 |
| 2014-10-27 | 335 | 335 | 330 | 330 | 11,000 | 825 |
| 2014-10-24 | 324 | 329 | 324 | 329 | 5,000 | 822.50 |
| 2014-10-23 | 322 | 330 | 322 | 324 | 14,000 | 810 |
| 2014-10-22 | 340 | 340 | 318 | 320 | 70,000 | 800 |
| 2014-10-21 | 309 | 309 | 304 | 304 | 6,000 | 760 |
| 2014-10-20 | 300 | 305 | 300 | 305 | 6,000 | 762.50 |
| 2014-10-17 | 291 | 291 | 288 | 288 | 3,000 | 720 |
| 2014-10-16 | 300 | 300 | 284 | 299 | 9,000 | 747.50 |
| 2014-10-15 | 299 | 303 | 299 | 299 | 9,000 | 747.50 |
| 2014-10-14 | 300 | 300 | 285 | 285 | 13,000 | 712.50 |
| 2014-10-10 | 307 | 307 | 299 | 303 | 36,000 | 757.50 |
| 2014-10-09 | 339 | 339 | 310 | 310 | 18,000 | 775 |
| 2014-10-07 | 344 | 344 | 344 | 344 | 1,000 | 860 |
| 2014-10-06 | 339 | 346 | 336 | 337 | 8,000 | 842.50 |
| 2014-10-03 | 338 | 340 | 331 | 331 | 6,000 | 827.50 |
| 2014-10-02 | 350 | 350 | 327 | 330 | 26,000 | 825 |
| 2014-10-01 | 355 | 355 | 354 | 354 | 10,000 | 885 |
| 2014-09-30 | 358 | 358 | 351 | 351 | 16,000 | 877.50 |
| 2014-09-29 | 370 | 370 | 354 | 355 | 18,000 | 887.50 |
| 2014-09-26 | 350 | 375 | 350 | 360 | 25,000 | 900 |
| 2014-09-25 | 708 | 717 | 699 | 700 | 17,000 | 875 |
| 2014-09-24 | 690 | 720 | 690 | 708 | 25,000 | 885 |
| 2014-09-22 | 690 | 699 | 686 | 686 | 16,000 | 857.50 |
| 2014-09-19 | 698 | 710 | 689 | 698 | 17,000 | 872.50 |
| 2014-09-18 | 709 | 709 | 702 | 709 | 8,000 | 886.25 |
| 2014-09-17 | 720 | 720 | 688 | 707 | 18,000 | 883.75 |
| 2014-09-16 | 730 | 730 | 717 | 720 | 9,000 | 900 |
| 2014-09-12 | 710 | 735 | 705 | 715 | 21,000 | 893.75 |
| 2014-09-11 | 716 | 735 | 705 | 710 | 89,000 | 887.50 |
| 2014-09-10 | 696 | 776 | 691 | 776 | 58,000 | 970 |
| 2014-09-09 | 623 | 680 | 607 | 676 | 55,000 | 845 |
| 2014-09-08 | 615 | 624 | 615 | 624 | 26,000 | 780 |
| 2014-09-05 | 615 | 615 | 615 | 615 | 1,000 | 768.75 |
| 2014-09-04 | 611 | 615 | 611 | 615 | 16,000 | 768.75 |
| 2014-09-03 | 609 | 623 | 608 | 611 | 28,000 | 763.75 |
| 2014-09-02 | 595 | 610 | 594 | 605 | 36,000 | 756.25 |
| 2014-09-01 | 579 | 579 | 579 | 579 | 2,000 | 723.75 |
| 2014-08-29 | 579 | 579 | 579 | 579 | 4,000 | 723.75 |
| 2014-08-27 | 580 | 588 | 574 | 574 | 11,000 | 717.50 |
| 2014-08-26 | 549 | 588 | 549 | 574 | 15,000 | 717.50 |
| 2014-08-25 | 538 | 543 | 538 | 543 | 2,000 | 678.75 |
| 2014-08-22 | 533 | 540 | 533 | 540 | 4,000 | 675 |
| 2014-08-21 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 2014-08-20 | 529 | 529 | 529 | 529 | 1,000 | 661.25 |
| 2014-08-19 | 524 | 530 | 522 | 530 | 4,000 | 662.50 |
| 2014-08-18 | 531 | 531 | 530 | 530 | 6,000 | 662.50 |
| 2014-08-15 | 535 | 535 | 535 | 535 | 5,000 | 668.75 |
| 2014-08-14 | 555 | 555 | 535 | 535 | 10,000 | 668.75 |
| 2014-08-13 | 585 | 585 | 556 | 556 | 7,000 | 695 |
| 2014-08-12 | 519 | 555 | 519 | 555 | 19,000 | 693.75 |
| 2014-08-11 | 510 | 521 | 510 | 517 | 15,000 | 646.25 |
| 2014-08-08 | 511 | 511 | 509 | 509 | 6,000 | 636.25 |
| 2014-08-07 | 513 | 513 | 513 | 513 | 1,000 | 641.25 |
| 2014-08-06 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2014-08-05 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2014-08-01 | 498 | 498 | 498 | 498 | 1,000 | 622.50 |
| 2014-07-31 | 508 | 508 | 508 | 508 | 1,000 | 635 |
| 2014-07-30 | 503 | 503 | 503 | 503 | 1,000 | 628.75 |
| 2014-07-29 | 502 | 502 | 502 | 502 | 2,000 | 627.50 |
| 2014-07-28 | 502 | 502 | 498 | 498 | 5,000 | 622.50 |
| 2014-07-25 | 498 | 498 | 498 | 498 | 2,000 | 622.50 |
| 2014-07-24 | 497 | 499 | 493 | 495 | 5,000 | 618.75 |
| 2014-07-23 | 485 | 490 | 485 | 490 | 2,000 | 612.50 |
| 2014-07-22 | 478 | 485 | 478 | 485 | 2,000 | 606.25 |
| 2014-07-17 | 489 | 489 | 481 | 481 | 6,000 | 601.25 |
| 2014-07-16 | 497 | 497 | 497 | 497 | 1,000 | 621.25 |
| 2014-07-15 | 490 | 498 | 488 | 498 | 5,000 | 622.50 |
| 2014-07-14 | 490 | 490 | 490 | 490 | 3,000 | 612.50 |
| 2014-07-11 | 500 | 500 | 490 | 490 | 3,000 | 612.50 |
| 2014-07-10 | 496 | 503 | 496 | 500 | 9,000 | 625 |
| 2014-07-09 | 494 | 505 | 494 | 497 | 18,000 | 621.25 |
| 2014-07-08 | 496 | 499 | 496 | 496 | 19,000 | 620 |
| 2014-07-07 | 486 | 492 | 486 | 492 | 7,000 | 615 |
| 2014-07-04 | 483 | 485 | 482 | 482 | 7,000 | 602.50 |
| 2014-07-03 | 484 | 484 | 476 | 479 | 13,000 | 598.75 |
| 2014-07-02 | 480 | 485 | 477 | 479 | 15,000 | 598.75 |
| 2014-07-01 | 466 | 476 | 466 | 476 | 8,000 | 595 |
| 2014-06-30 | 464 | 464 | 456 | 462 | 9,000 | 577.50 |
| 2014-06-27 | 466 | 468 | 464 | 464 | 7,000 | 580 |
| 2014-06-26 | 479 | 484 | 474 | 474 | 15,000 | 592.50 |
| 2014-06-25 | 465 | 475 | 465 | 475 | 7,000 | 593.75 |
| 2014-06-24 | 473 | 473 | 461 | 461 | 16,000 | 576.25 |
| 2014-06-23 | 471 | 478 | 471 | 478 | 7,000 | 597.50 |
| 2014-06-20 | 482 | 482 | 470 | 470 | 8,000 | 587.50 |
| 2014-06-19 | 496 | 496 | 485 | 485 | 13,000 | 606.25 |
| 2014-06-18 | 493 | 500 | 493 | 500 | 4,000 | 625 |
| 2014-06-17 | 499 | 502 | 493 | 493 | 19,000 | 616.25 |
| 2014-06-16 | 498 | 500 | 495 | 499 | 17,000 | 623.75 |
| 2014-06-13 | 492 | 495 | 481 | 494 | 21,000 | 617.50 |
| 2014-06-12 | 462 | 488 | 460 | 488 | 21,000 | 610 |
| 2014-06-11 | 447 | 460 | 447 | 460 | 17,000 | 575 |
| 2014-06-10 | 449 | 450 | 439 | 443 | 16,000 | 553.75 |
| 2014-06-09 | 443 | 450 | 443 | 445 | 21,000 | 556.25 |
| 2014-06-06 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2014-06-05 | 443 | 444 | 440 | 440 | 6,000 | 550 |
| 2014-06-04 | 442 | 442 | 442 | 442 | 5,000 | 552.50 |
| 2014-06-03 | 439 | 442 | 437 | 440 | 15,000 | 550 |
| 2014-06-02 | 434 | 450 | 430 | 440 | 29,000 | 550 |
| 2014-05-30 | 435 | 440 | 415 | 433 | 29,000 | 541.25 |
| 2014-05-29 | 421 | 437 | 421 | 430 | 20,000 | 537.50 |
| 2014-05-28 | 411 | 411 | 411 | 411 | 1,000 | 513.75 |
| 2014-05-27 | 408 | 408 | 400 | 400 | 4,000 | 500 |
| 2014-05-26 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 2014-05-22 | 400 | 410 | 400 | 410 | 2,000 | 512.50 |
| 2014-05-19 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 2014-05-13 | 400 | 400 | 392 | 399 | 4,000 | 498.75 |
| 2014-05-12 | 406 | 406 | 405 | 405 | 4,000 | 506.25 |
| 2014-05-09 | 404 | 418 | 404 | 412 | 15,000 | 515 |
| 2014-05-08 | 391 | 417 | 391 | 412 | 21,000 | 515 |
| 2014-05-02 | 391 | 391 | 391 | 391 | 1,000 | 488.75 |
| 2014-05-01 | 391 | 391 | 391 | 391 | 1,000 | 488.75 |
| 2014-04-30 | 389 | 389 | 389 | 389 | 2,000 | 486.25 |
| 2014-04-28 | 386 | 387 | 386 | 387 | 4,000 | 483.75 |
| 2014-04-25 | 385 | 385 | 385 | 385 | 3,000 | 481.25 |
| 2014-04-21 | 385 | 385 | 385 | 385 | 2,000 | 481.25 |
| 2014-04-18 | 386 | 386 | 386 | 386 | 1,000 | 482.50 |
| 2014-04-16 | 379 | 379 | 379 | 379 | 1,000 | 473.75 |
| 2014-04-15 | 375 | 375 | 371 | 371 | 2,000 | 463.75 |
| 2014-04-10 | 383 | 383 | 379 | 379 | 3,000 | 473.75 |
| 2014-04-09 | 384 | 388 | 380 | 380 | 4,000 | 475 |
| 2014-04-08 | 384 | 384 | 384 | 384 | 3,000 | 480 |
| 2014-03-31 | 389 | 389 | 383 | 384 | 8,000 | 480 |
| 2014-03-28 | 386 | 386 | 386 | 386 | 1,000 | 482.50 |
| 2014-03-27 | 391 | 391 | 383 | 383 | 5,000 | 478.75 |
| 2014-03-26 | 389 | 389 | 389 | 389 | 3,000 | 486.25 |
| 2014-03-24 | 380 | 381 | 380 | 381 | 2,000 | 476.25 |
| 2014-03-20 | 388 | 388 | 380 | 380 | 5,000 | 475 |
| 2014-03-19 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 2014-03-14 | 396 | 396 | 392 | 392 | 7,000 | 490 |
| 2014-03-07 | 394 | 394 | 394 | 394 | 1,000 | 492.50 |
| 2014-03-05 | 394 | 394 | 394 | 394 | 1,000 | 492.50 |
| 2014-03-03 | 399 | 399 | 394 | 394 | 5,000 | 492.50 |
| 2014-02-28 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 2014-02-27 | 397 | 397 | 397 | 397 | 1,000 | 496.25 |
| 2014-02-26 | 397 | 397 | 397 | 397 | 3,000 | 496.25 |
| 2014-02-21 | 394 | 394 | 394 | 394 | 7,000 | 492.50 |
| 2014-02-20 | 395 | 395 | 394 | 394 | 3,000 | 492.50 |
| 2014-02-17 | 397 | 397 | 397 | 397 | 2,000 | 496.25 |
| 2014-02-13 | 392 | 397 | 392 | 397 | 5,000 | 496.25 |
| 2014-02-12 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2014-02-07 | 402 | 402 | 402 | 402 | 1,000 | 502.50 |
| 2014-02-04 | 396 | 405 | 392 | 405 | 10,000 | 506.25 |
| 2014-01-31 | 402 | 403 | 402 | 403 | 5,000 | 503.75 |
| 2014-01-30 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2014-01-29 | 408 | 410 | 407 | 410 | 5,000 | 512.50 |
| 2014-01-28 | 405 | 410 | 405 | 408 | 5,000 | 510 |
| 2014-01-27 | 406 | 406 | 401 | 401 | 5,000 | 501.25 |
| 2014-01-24 | 406 | 406 | 403 | 403 | 5,000 | 503.75 |
| 2014-01-23 | 409 | 411 | 409 | 409 | 4,000 | 511.25 |
| 2014-01-21 | 410 | 410 | 408 | 409 | 6,000 | 511.25 |
| 2014-01-20 | 404 | 409 | 403 | 409 | 4,000 | 511.25 |
| 2014-01-17 | 403 | 404 | 403 | 403 | 5,000 | 503.75 |
| 2014-01-16 | 398 | 404 | 398 | 404 | 7,000 | 505 |
| 2014-01-15 | 396 | 396 | 396 | 396 | 1,000 | 495 |
| 2014-01-14 | 397 | 400 | 393 | 393 | 14,000 | 491.25 |
| 2014-01-10 | 400 | 400 | 395 | 397 | 14,000 | 496.25 |
| 2014-01-09 | 403 | 405 | 400 | 403 | 16,000 | 503.75 |
| 2014-01-07 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2014-01-06 | 415 | 415 | 412 | 412 | 4,000 | 515 |
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