7505 扶桑電通(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 275 | 277 | 275 | 277 | 3,000 | 692.50 |
| 2015-12-29 | 278 | 278 | 273 | 273 | 4,000 | 682.50 |
| 2015-12-28 | 278 | 278 | 273 | 278 | 9,000 | 695 |
| 2015-12-25 | 277 | 278 | 276 | 276 | 13,000 | 690 |
| 2015-12-24 | 275 | 275 | 275 | 275 | 11,000 | 687.50 |
| 2015-12-22 | 273 | 273 | 273 | 273 | 22,000 | 682.50 |
| 2015-12-21 | 275 | 275 | 271 | 271 | 23,000 | 677.50 |
| 2015-12-18 | 270 | 273 | 270 | 273 | 78,000 | 682.50 |
| 2015-12-17 | 274 | 274 | 270 | 270 | 81,000 | 675 |
| 2015-12-16 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2015-12-15 | 274 | 274 | 272 | 272 | 9,000 | 680 |
| 2015-12-14 | 274 | 274 | 272 | 272 | 9,000 | 680 |
| 2015-12-11 | 274 | 275 | 274 | 274 | 9,000 | 685 |
| 2015-12-10 | 271 | 272 | 271 | 272 | 3,000 | 680 |
| 2015-12-09 | 271 | 275 | 271 | 272 | 9,000 | 680 |
| 2015-12-08 | 271 | 271 | 271 | 271 | 7,000 | 677.50 |
| 2015-12-07 | 270 | 270 | 270 | 270 | 5,000 | 675 |
| 2015-12-03 | 272 | 272 | 272 | 272 | 4,000 | 680 |
| 2015-12-02 | 272 | 272 | 272 | 272 | 2,000 | 680 |
| 2015-12-01 | 274 | 276 | 274 | 275 | 5,000 | 687.50 |
| 2015-11-30 | 270 | 272 | 270 | 272 | 7,000 | 680 |
| 2015-11-27 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2015-11-26 | 269 | 270 | 268 | 270 | 15,000 | 675 |
| 2015-11-25 | 268 | 268 | 267 | 268 | 5,000 | 670 |
| 2015-11-24 | 267 | 268 | 267 | 268 | 2,000 | 670 |
| 2015-11-20 | 270 | 270 | 268 | 268 | 3,000 | 670 |
| 2015-11-19 | 266 | 266 | 266 | 266 | 3,000 | 665 |
| 2015-11-17 | 263 | 265 | 262 | 263 | 5,000 | 657.50 |
| 2015-11-16 | 262 | 262 | 262 | 262 | 5,000 | 655 |
| 2015-11-13 | 270 | 270 | 260 | 268 | 11,000 | 670 |
| 2015-11-12 | 272 | 273 | 272 | 273 | 4,000 | 682.50 |
| 2015-11-09 | 283 | 283 | 277 | 277 | 3,000 | 692.50 |
| 2015-11-06 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2015-11-04 | 275 | 275 | 270 | 270 | 5,000 | 675 |
| 2015-11-02 | 274 | 274 | 274 | 274 | 1,000 | 685 |
| 2015-10-30 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2015-10-29 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2015-10-28 | 280 | 280 | 272 | 272 | 8,000 | 680 |
| 2015-10-27 | 278 | 278 | 278 | 278 | 5,000 | 695 |
| 2015-10-26 | 276 | 277 | 276 | 276 | 6,000 | 690 |
| 2015-10-23 | 272 | 277 | 272 | 273 | 12,000 | 682.50 |
| 2015-10-22 | 276 | 276 | 275 | 275 | 2,000 | 687.50 |
| 2015-10-21 | 276 | 276 | 276 | 276 | 1,000 | 690 |
| 2015-10-20 | 274 | 275 | 274 | 275 | 3,000 | 687.50 |
| 2015-10-15 | 273 | 274 | 273 | 274 | 2,000 | 685 |
| 2015-10-14 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2015-10-13 | 272 | 272 | 272 | 272 | 7,000 | 680 |
| 2015-10-09 | 272 | 272 | 265 | 268 | 20,000 | 670 |
| 2015-10-06 | 272 | 272 | 272 | 272 | 2,000 | 680 |
| 2015-10-05 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2015-10-01 | 277 | 277 | 274 | 274 | 3,000 | 685 |
| 2015-09-30 | 283 | 283 | 274 | 275 | 11,000 | 687.50 |
| 2015-09-29 | 283 | 283 | 283 | 283 | 2,000 | 707.50 |
| 2015-09-28 | 283 | 283 | 283 | 283 | 4,000 | 707.50 |
| 2015-09-25 | 280 | 281 | 280 | 281 | 2,000 | 702.50 |
| 2015-09-24 | 280 | 283 | 280 | 280 | 4,000 | 700 |
| 2015-09-18 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2015-09-15 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2015-09-11 | 275 | 275 | 271 | 271 | 4,000 | 677.50 |
| 2015-09-09 | 285 | 286 | 285 | 286 | 5,000 | 715 |
| 2015-09-07 | 269 | 283 | 261 | 283 | 7,000 | 707.50 |
| 2015-09-04 | 272 | 272 | 269 | 269 | 6,000 | 672.50 |
| 2015-09-03 | 272 | 272 | 271 | 272 | 6,000 | 680 |
| 2015-09-02 | 269 | 271 | 269 | 271 | 10,000 | 677.50 |
| 2015-09-01 | 272 | 272 | 271 | 271 | 4,000 | 677.50 |
| 2015-08-31 | 281 | 281 | 277 | 277 | 9,000 | 692.50 |
| 2015-08-28 | 276 | 279 | 276 | 279 | 5,000 | 697.50 |
| 2015-08-27 | 269 | 269 | 269 | 269 | 8,000 | 672.50 |
| 2015-08-26 | 261 | 265 | 261 | 265 | 14,000 | 662.50 |
| 2015-08-25 | 264 | 265 | 254 | 259 | 11,000 | 647.50 |
| 2015-08-24 | 276 | 276 | 269 | 270 | 30,000 | 675 |
| 2015-08-21 | 278 | 278 | 277 | 278 | 14,000 | 695 |
| 2015-08-20 | 281 | 285 | 281 | 283 | 22,000 | 707.50 |
| 2015-08-19 | 282 | 282 | 282 | 282 | 2,000 | 705 |
| 2015-08-18 | 284 | 285 | 280 | 285 | 13,000 | 712.50 |
| 2015-08-17 | 282 | 284 | 281 | 284 | 12,000 | 710 |
| 2015-08-14 | 285 | 285 | 280 | 281 | 30,000 | 702.50 |
| 2015-08-13 | 282 | 286 | 281 | 284 | 26,000 | 710 |
| 2015-08-12 | 286 | 287 | 284 | 284 | 19,000 | 710 |
| 2015-08-11 | 288 | 289 | 286 | 286 | 21,000 | 715 |
| 2015-08-10 | 292 | 294 | 292 | 293 | 20,000 | 732.50 |
| 2015-08-07 | 304 | 304 | 294 | 295 | 111,000 | 737.50 |
| 2015-08-06 | 325 | 328 | 325 | 328 | 15,000 | 820 |
| 2015-08-05 | 321 | 326 | 320 | 320 | 4,000 | 800 |
| 2015-08-04 | 325 | 325 | 317 | 317 | 4,000 | 792.50 |
| 2015-08-03 | 323 | 326 | 323 | 326 | 6,000 | 815 |
| 2015-07-31 | 323 | 323 | 323 | 323 | 2,000 | 807.50 |
| 2015-07-30 | 326 | 326 | 323 | 323 | 3,000 | 807.50 |
| 2015-07-29 | 326 | 326 | 326 | 326 | 2,000 | 815 |
| 2015-07-28 | 328 | 328 | 324 | 324 | 4,000 | 810 |
| 2015-07-27 | 329 | 329 | 325 | 325 | 7,000 | 812.50 |
| 2015-07-24 | 327 | 327 | 327 | 327 | 1,000 | 817.50 |
| 2015-07-23 | 325 | 325 | 325 | 325 | 3,000 | 812.50 |
| 2015-07-22 | 324 | 324 | 324 | 324 | 2,000 | 810 |
| 2015-07-21 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2015-07-17 | 324 | 328 | 324 | 328 | 12,000 | 820 |
| 2015-07-16 | 325 | 325 | 317 | 324 | 3,000 | 810 |
| 2015-07-15 | 324 | 324 | 324 | 324 | 3,000 | 810 |
| 2015-07-14 | 315 | 320 | 315 | 320 | 3,000 | 800 |
| 2015-07-13 | 312 | 312 | 312 | 312 | 1,000 | 780 |
| 2015-07-10 | 316 | 316 | 312 | 312 | 7,000 | 780 |
| 2015-07-09 | 310 | 310 | 303 | 310 | 17,000 | 775 |
| 2015-07-08 | 317 | 318 | 316 | 316 | 5,000 | 790 |
| 2015-07-07 | 315 | 317 | 315 | 317 | 3,000 | 792.50 |
| 2015-07-06 | 326 | 326 | 316 | 318 | 8,000 | 795 |
| 2015-07-03 | 326 | 326 | 326 | 326 | 7,000 | 815 |
| 2015-07-02 | 325 | 325 | 323 | 323 | 7,000 | 807.50 |
| 2015-07-01 | 319 | 320 | 318 | 320 | 11,000 | 800 |
| 2015-06-30 | 319 | 319 | 316 | 316 | 7,000 | 790 |
| 2015-06-29 | 321 | 321 | 318 | 318 | 27,000 | 795 |
| 2015-06-26 | 323 | 323 | 323 | 323 | 4,000 | 807.50 |
| 2015-06-25 | 321 | 321 | 319 | 320 | 7,000 | 800 |
| 2015-06-24 | 323 | 324 | 322 | 322 | 5,000 | 805 |
| 2015-06-23 | 320 | 322 | 320 | 320 | 7,000 | 800 |
| 2015-06-22 | 322 | 322 | 320 | 321 | 6,000 | 802.50 |
| 2015-06-19 | 324 | 324 | 322 | 322 | 4,000 | 805 |
| 2015-06-17 | 324 | 325 | 324 | 325 | 4,000 | 812.50 |
| 2015-06-16 | 323 | 324 | 323 | 324 | 2,000 | 810 |
| 2015-06-15 | 320 | 325 | 320 | 325 | 3,000 | 812.50 |
| 2015-06-12 | 326 | 326 | 318 | 318 | 18,000 | 795 |
| 2015-06-11 | 327 | 327 | 325 | 325 | 17,000 | 812.50 |
| 2015-06-10 | 322 | 324 | 322 | 324 | 10,000 | 810 |
| 2015-06-09 | 325 | 325 | 319 | 319 | 15,000 | 797.50 |
| 2015-06-08 | 325 | 325 | 322 | 322 | 10,000 | 805 |
| 2015-06-05 | 319 | 326 | 319 | 326 | 18,000 | 815 |
| 2015-06-04 | 317 | 319 | 317 | 318 | 8,000 | 795 |
| 2015-06-03 | 318 | 319 | 317 | 317 | 27,000 | 792.50 |
| 2015-06-02 | 318 | 318 | 317 | 317 | 2,000 | 792.50 |
| 2015-06-01 | 315 | 318 | 315 | 318 | 9,000 | 795 |
| 2015-05-29 | 316 | 316 | 315 | 315 | 8,000 | 787.50 |
| 2015-05-28 | 318 | 318 | 318 | 318 | 8,000 | 795 |
| 2015-05-27 | 318 | 318 | 316 | 316 | 4,000 | 790 |
| 2015-05-26 | 319 | 319 | 318 | 318 | 9,000 | 795 |
| 2015-05-25 | 316 | 318 | 316 | 318 | 11,000 | 795 |
| 2015-05-22 | 315 | 315 | 314 | 314 | 6,000 | 785 |
| 2015-05-21 | 314 | 315 | 314 | 315 | 3,000 | 787.50 |
| 2015-05-20 | 311 | 314 | 311 | 312 | 13,000 | 780 |
| 2015-05-19 | 317 | 317 | 310 | 310 | 34,000 | 775 |
| 2015-05-18 | 319 | 319 | 317 | 319 | 7,000 | 797.50 |
| 2015-05-15 | 321 | 321 | 314 | 317 | 32,000 | 792.50 |
| 2015-05-14 | 323 | 326 | 323 | 324 | 16,000 | 810 |
| 2015-05-13 | 323 | 323 | 320 | 320 | 9,000 | 800 |
| 2015-05-12 | 322 | 325 | 321 | 321 | 27,000 | 802.50 |
| 2015-05-11 | 321 | 323 | 320 | 321 | 13,000 | 802.50 |
| 2015-05-08 | 314 | 318 | 312 | 318 | 10,000 | 795 |
| 2015-05-07 | 314 | 314 | 314 | 314 | 3,000 | 785 |
| 2015-05-01 | 314 | 314 | 314 | 314 | 4,000 | 785 |
| 2015-04-30 | 318 | 318 | 314 | 316 | 32,000 | 790 |
| 2015-04-28 | 318 | 318 | 315 | 316 | 20,000 | 790 |
| 2015-04-27 | 318 | 318 | 315 | 316 | 33,000 | 790 |
| 2015-04-24 | 315 | 317 | 312 | 315 | 64,000 | 787.50 |
| 2015-04-23 | 336 | 369 | 320 | 321 | 354,000 | 802.50 |
| 2015-04-22 | 291 | 291 | 289 | 289 | 5,000 | 722.50 |
| 2015-04-21 | 290 | 290 | 290 | 290 | 6,000 | 725 |
| 2015-04-20 | 292 | 292 | 290 | 290 | 11,000 | 725 |
| 2015-04-17 | 293 | 293 | 292 | 292 | 6,000 | 730 |
| 2015-04-16 | 291 | 295 | 291 | 291 | 9,000 | 727.50 |
| 2015-04-15 | 290 | 290 | 290 | 290 | 16,000 | 725 |
| 2015-04-14 | 288 | 308 | 288 | 290 | 25,000 | 725 |
| 2015-04-13 | 288 | 289 | 287 | 287 | 16,000 | 717.50 |
| 2015-04-10 | 288 | 288 | 288 | 288 | 11,000 | 720 |
| 2015-04-09 | 290 | 294 | 290 | 294 | 10,000 | 735 |
| 2015-04-08 | 289 | 290 | 287 | 288 | 22,000 | 720 |
| 2015-04-07 | 288 | 290 | 288 | 288 | 11,000 | 720 |
| 2015-04-06 | 290 | 290 | 288 | 288 | 17,000 | 720 |
| 2015-04-03 | 290 | 290 | 290 | 290 | 3,000 | 725 |
| 2015-04-02 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2015-03-31 | 293 | 295 | 293 | 295 | 3,000 | 737.50 |
| 2015-03-30 | 295 | 295 | 289 | 289 | 8,000 | 722.50 |
| 2015-03-27 | 293 | 293 | 293 | 293 | 3,000 | 732.50 |
| 2015-03-26 | 296 | 296 | 294 | 294 | 11,000 | 735 |
| 2015-03-25 | 294 | 294 | 294 | 294 | 3,000 | 735 |
| 2015-03-23 | 291 | 300 | 291 | 292 | 18,000 | 730 |
| 2015-03-20 | 294 | 294 | 292 | 292 | 4,000 | 730 |
| 2015-03-19 | 297 | 297 | 294 | 294 | 8,000 | 735 |
| 2015-03-18 | 299 | 299 | 299 | 299 | 5,000 | 747.50 |
| 2015-03-17 | 296 | 299 | 296 | 299 | 17,000 | 747.50 |
| 2015-03-16 | 293 | 297 | 293 | 296 | 15,000 | 740 |
| 2015-03-13 | 295 | 295 | 293 | 293 | 4,000 | 732.50 |
| 2015-03-12 | 292 | 294 | 291 | 293 | 20,000 | 732.50 |
| 2015-03-11 | 292 | 300 | 291 | 298 | 30,000 | 745 |
| 2015-03-10 | 290 | 293 | 290 | 293 | 13,000 | 732.50 |
| 2015-03-09 | 300 | 308 | 289 | 295 | 52,000 | 737.50 |
| 2015-03-06 | 294 | 308 | 292 | 300 | 33,000 | 750 |
| 2015-03-05 | 297 | 297 | 295 | 295 | 5,000 | 737.50 |
| 2015-03-04 | 297 | 297 | 297 | 297 | 3,000 | 742.50 |
| 2015-03-03 | 297 | 297 | 297 | 297 | 2,000 | 742.50 |
| 2015-03-02 | 295 | 298 | 295 | 295 | 4,000 | 737.50 |
| 2015-02-27 | 295 | 295 | 293 | 295 | 14,000 | 737.50 |
| 2015-02-26 | 294 | 295 | 294 | 295 | 9,000 | 737.50 |
| 2015-02-25 | 297 | 297 | 289 | 292 | 37,000 | 730 |
| 2015-02-24 | 301 | 301 | 300 | 300 | 6,000 | 750 |
| 2015-02-23 | 300 | 301 | 300 | 301 | 6,000 | 752.50 |
| 2015-02-20 | 302 | 302 | 300 | 300 | 9,000 | 750 |
| 2015-02-19 | 301 | 303 | 300 | 300 | 11,000 | 750 |
| 2015-02-18 | 301 | 301 | 299 | 301 | 12,000 | 752.50 |
| 2015-02-17 | 302 | 302 | 301 | 301 | 16,000 | 752.50 |
| 2015-02-16 | 311 | 311 | 300 | 303 | 48,000 | 757.50 |
| 2015-02-13 | 317 | 317 | 313 | 313 | 11,000 | 782.50 |
| 2015-02-12 | 316 | 317 | 315 | 315 | 8,000 | 787.50 |
| 2015-02-10 | 315 | 315 | 314 | 314 | 14,000 | 785 |
| 2015-02-09 | 341 | 341 | 301 | 313 | 127,000 | 782.50 |
| 2015-02-06 | 343 | 349 | 340 | 341 | 22,000 | 852.50 |
| 2015-02-05 | 368 | 368 | 341 | 349 | 50,000 | 872.50 |
| 2015-02-04 | 351 | 388 | 351 | 365 | 286,000 | 912.50 |
| 2015-02-03 | 325 | 337 | 321 | 335 | 126,000 | 837.50 |
| 2015-02-02 | 318 | 320 | 318 | 320 | 4,000 | 800 |
| 2015-01-30 | 322 | 322 | 320 | 320 | 10,000 | 800 |
| 2015-01-29 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2015-01-28 | 325 | 325 | 325 | 325 | 4,000 | 812.50 |
| 2015-01-27 | 327 | 327 | 324 | 324 | 9,000 | 810 |
| 2015-01-26 | 343 | 343 | 325 | 328 | 21,000 | 820 |
| 2015-01-23 | 346 | 346 | 335 | 340 | 11,000 | 850 |
| 2015-01-22 | 322 | 347 | 322 | 347 | 20,000 | 867.50 |
| 2015-01-21 | 318 | 339 | 313 | 330 | 25,000 | 825 |
| 2015-01-20 | 313 | 322 | 310 | 321 | 20,000 | 802.50 |
| 2015-01-19 | 312 | 314 | 312 | 312 | 4,000 | 780 |
| 2015-01-16 | 312 | 319 | 312 | 313 | 7,000 | 782.50 |
| 2015-01-15 | 311 | 313 | 311 | 313 | 4,000 | 782.50 |
| 2015-01-14 | 316 | 316 | 307 | 312 | 9,000 | 780 |
| 2015-01-13 | 326 | 326 | 315 | 316 | 11,000 | 790 |
| 2015-01-09 | 335 | 335 | 326 | 326 | 16,000 | 815 |
| 2015-01-08 | 333 | 337 | 331 | 337 | 9,000 | 842.50 |
| 2015-01-07 | 335 | 341 | 327 | 341 | 23,000 | 852.50 |
| 2015-01-06 | 343 | 343 | 339 | 343 | 21,000 | 857.50 |
| 2015-01-05 | 320 | 345 | 318 | 341 | 58,000 | 852.50 |
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