7505 扶桑電通(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	4,005	4,005	3,935	3,955	2,300	988.75
2017-12-28	4,055	4,075	3,970	3,970	2,400	992.50
2017-12-27	3,990	4,045	3,990	4,015	700	1,003.75
2017-12-26	3,950	3,955	3,925	3,930	2,500	982.50
2017-12-25	3,940	3,945	3,880	3,940	3,000	985
2017-12-22	3,920	3,955	3,915	3,915	2,000	978.75
2017-12-21	3,900	3,915	3,900	3,915	700	978.75
2017-12-20	3,890	3,900	3,845	3,860	900	965
2017-12-19	3,830	3,900	3,820	3,900	600	975
2017-12-18	3,780	3,900	3,780	3,900	2,200	975
2017-12-15	3,775	3,785	3,770	3,775	1,700	943.75
2017-12-14	3,850	3,850	3,780	3,820	1,300	955
2017-12-13	3,775	3,850	3,750	3,850	6,100	962.50
2017-12-12	3,770	3,775	3,740	3,750	4,200	937.50
2017-12-11	3,735	3,735	3,735	3,735	1,400	933.75
2017-12-08	3,705	3,705	3,650	3,700	1,000	925
2017-12-07	3,650	3,700	3,650	3,700	2,100	925
2017-12-06	3,600	3,645	3,600	3,645	2,600	911.25
2017-12-05	3,585	3,640	3,585	3,595	2,200	898.75
2017-12-04	3,585	3,615	3,585	3,590	1,000	897.50
2017-12-01	3,595	3,600	3,545	3,585	1,400	896.25
2017-11-30	3,600	3,610	3,560	3,560	1,400	890
2017-11-29	3,565	3,605	3,565	3,600	2,600	900
2017-11-28	3,500	3,535	3,450	3,530	1,200	882.50
2017-11-27	3,425	3,500	3,425	3,470	1,800	867.50
2017-11-24	3,540	3,540	3,470	3,470	1,900	867.50
2017-11-22	3,500	3,545	3,495	3,545	1,500	886.25
2017-11-21	3,600	3,600	3,500	3,545	1,600	886.25
2017-11-20	3,585	3,590	3,585	3,590	1,600	897.50
2017-11-17	3,555	3,555	3,460	3,495	1,500	873.75
2017-11-16	3,345	3,550	3,345	3,550	3,100	887.50
2017-11-15	3,435	3,435	3,375	3,375	3,200	843.75
2017-11-13	3,760	3,760	3,505	3,550	21,400	887.50
2017-11-10	2,896	3,385	2,831	3,200	13,100	800
2017-11-09	2,875	2,888	2,875	2,888	300	722
2017-11-08	2,839	2,908	2,839	2,871	1,400	717.75
2017-11-07	2,887	2,894	2,887	2,889	2,000	722.25
2017-11-06	2,852	2,854	2,852	2,854	500	713.50
2017-11-02	2,823	2,890	2,823	2,890	2,100	722.50
2017-11-01	2,837	2,837	2,823	2,823	1,100	705.75
2017-10-31	2,893	2,893	2,843	2,887	500	721.75
2017-10-30	2,875	2,875	2,872	2,875	1,000	718.75
2017-10-27	2,847	2,847	2,847	2,847	1,500	711.75
2017-10-26	2,791	2,819	2,791	2,819	1,200	704.75
2017-10-25	2,802	2,802	2,801	2,801	900	700.25
2017-10-24	2,800	2,802	2,800	2,802	600	700.50
2017-10-23	2,790	2,792	2,790	2,790	500	697.50
2017-10-20	2,800	2,800	2,788	2,788	800	697
2017-10-19	2,800	2,800	2,795	2,795	2,300	698.75
2017-10-18	2,800	2,800	2,800	2,800	300	700
2017-10-17	2,770	2,800	2,768	2,800	1,700	700
2017-10-16	2,763	2,763	2,763	2,763	100	690.75
2017-10-13	2,758	2,760	2,758	2,760	1,000	690
2017-10-12	2,754	2,754	2,753	2,753	800	688.25
2017-10-11	2,745	2,751	2,745	2,750	600	687.50
2017-10-10	2,754	2,795	2,754	2,757	1,300	689.25
2017-10-06	2,770	2,770	2,765	2,765	200	691.25
2017-10-05	2,747	2,747	2,747	2,747	300	686.75
2017-10-03	2,747	2,750	2,747	2,750	1,000	687.50
2017-10-02	2,788	2,788	2,747	2,747	200	686.75
2017-09-29	2,788	2,788	2,788	2,788	100	697
2017-09-28	2,776	2,779	2,712	2,740	2,700	685
2017-09-27	2,730	2,749	2,720	2,749	2,000	687.25
2017-09-26	2,757	2,770	2,720	2,770	4,100	692.50
2017-09-25	2,759	2,765	2,730	2,730	1,200	682.50
2017-09-22	2,708	2,715	2,708	2,709	1,100	677.25
2017-09-21	2,739	2,739	2,723	2,739	400	684.75
2017-09-20	2,740	2,748	2,739	2,739	300	684.75
2017-09-19	2,700	2,748	2,699	2,748	1,900	687
2017-09-15	2,699	2,700	2,699	2,700	1,100	675
2017-09-14	2,675	2,700	2,673	2,673	1,200	668.25
2017-09-13	2,698	2,701	2,665	2,665	1,500	666.25
2017-09-12	2,658	2,700	2,658	2,664	1,700	666
2017-09-11	2,700	2,700	2,656	2,656	3,100	664
2017-09-07	2,619	2,699	2,619	2,699	1,900	674.75
2017-09-05	2,630	2,630	2,625	2,625	1,900	656.25
2017-09-04	2,638	2,638	2,634	2,634	2,200	658.50
2017-08-30	2,650	2,650	2,650	2,650	500	662.50
2017-08-29	2,649	2,649	2,635	2,635	1,300	658.75
2017-08-28	2,650	2,650	2,633	2,633	1,000	658.25
2017-08-24	2,630	2,630	2,630	2,630	200	657.50
2017-08-23	2,645	2,645	2,630	2,639	700	659.75
2017-08-22	2,612	2,613	2,612	2,613	300	653.25
2017-08-16	2,648	2,648	2,648	2,648	100	662
2017-08-15	2,650	2,650	2,650	2,650	200	662.50
2017-08-10	2,643	2,643	2,600	2,610	1,700	652.50
2017-08-09	2,748	2,748	2,730	2,730	300	682.50
2017-08-08	2,700	2,700	2,700	2,700	100	675
2017-08-04	2,650	2,674	2,650	2,674	500	668.50
2017-08-03	2,660	2,660	2,660	2,660	100	665
2017-08-02	2,651	2,651	2,651	2,651	100	662.75
2017-07-31	2,664	2,664	2,664	2,664	100	666
2017-07-28	2,659	2,690	2,646	2,646	1,700	661.50
2017-07-27	2,689	2,689	2,615	2,645	4,500	661.25
2017-07-26	2,689	2,689	2,615	2,689	2,200	672.25
2017-07-25	2,689	2,689	2,689	2,689	100	672.25
2017-07-24	2,676	2,676	2,670	2,670	900	667.50
2017-07-21	2,677	2,677	2,660	2,660	2,200	665
2017-07-20	2,690	2,693	2,690	2,693	300	673.25
2017-07-19	2,672	2,689	2,672	2,689	300	672.25
2017-07-18	2,700	2,700	2,671	2,671	700	667.75
2017-07-10	2,699	2,700	2,699	2,700	400	675
2017-07-07	2,670	2,670	2,670	2,670	100	667.50
2017-07-06	2,695	2,695	2,690	2,695	400	673.75
2017-07-05	2,700	2,700	2,700	2,700	1,400	675
2017-07-04	2,687	2,687	2,665	2,683	2,800	670.75
2017-07-03	2,681	2,681	2,661	2,661	1,800	665.25
2017-06-30	2,655	2,655	2,655	2,655	200	663.75
2017-06-29	2,689	2,689	2,667	2,667	300	666.75
2017-06-28	2,688	2,688	2,667	2,667	700	666.75
2017-06-27	2,670	2,670	2,641	2,641	700	660.25
2017-06-26	2,678	2,678	2,677	2,677	1,300	669.25
2017-06-23	2,660	2,661	2,651	2,652	1,000	663
2017-06-22	2,641	2,646	2,641	2,646	300	661.50
2017-06-21	2,659	2,659	2,639	2,646	2,300	661.50
2017-06-20	2,660	2,660	2,659	2,659	300	664.75
2017-06-19	2,653	2,665	2,651	2,664	1,200	666
2017-06-16	2,659	2,681	2,653	2,677	1,000	669.25
2017-06-15	2,708	2,709	2,686	2,707	1,800	676.75
2017-06-14	2,684	2,685	2,684	2,685	2,200	671.25
2017-06-13	2,654	2,659	2,654	2,659	1,600	664.75
2017-06-12	2,650	2,652	2,650	2,652	300	663
2017-06-09	2,645	2,657	2,640	2,657	300	664.25
2017-06-08	2,638	2,645	2,638	2,645	500	661.25
2017-06-07	2,645	2,667	2,640	2,667	1,500	666.75
2017-06-06	2,656	2,656	2,636	2,650	600	662.50
2017-06-05	2,644	2,651	2,644	2,651	600	662.75
2017-06-02	2,626	2,640	2,626	2,640	300	660
2017-06-01	2,626	2,627	2,626	2,627	200	656.75
2017-05-31	2,634	2,634	2,605	2,629	1,100	657.25
2017-05-30	2,646	2,646	2,618	2,618	600	654.50
2017-05-29	2,645	2,645	2,617	2,620	800	655
2017-05-26	2,650	2,650	2,601	2,629	3,800	657.25
2017-05-25	2,701	2,702	2,601	2,650	9,300	662.50
2017-05-24	2,754	2,754	2,749	2,749	200	687.25
2017-05-23	2,735	2,779	2,735	2,779	1,000	694.75
2017-05-22	2,733	2,760	2,717	2,735	8,700	683.75
2017-05-19	2,822	2,822	2,816	2,816	300	704
2017-05-18	2,807	2,809	2,807	2,807	1,700	701.75
2017-05-17	2,853	2,853	2,834	2,840	400	710
2017-05-16	2,835	2,865	2,835	2,865	300	716.25
2017-05-15	2,889	2,889	2,885	2,885	300	721.25
2017-05-12	2,894	2,894	2,844	2,893	1,300	723.25
2017-05-11	2,839	2,894	2,839	2,894	1,700	723.50
2017-05-10	2,846	2,846	2,846	2,846	100	711.50
2017-05-09	2,890	2,890	2,842	2,842	700	710.50
2017-05-08	2,918	2,918	2,889	2,890	1,100	722.50
2017-05-02	2,860	2,860	2,815	2,858	2,600	714.50
2017-05-01	2,898	2,898	2,803	2,810	3,400	702.50
2017-04-28	2,930	2,930	2,822	2,870	4,300	717.50
2017-04-27	2,798	3,055	2,798	2,938	30,800	734.50
2017-04-26	2,546	2,560	2,546	2,553	700	638.25
2017-04-24	2,502	2,521	2,502	2,521	400	630.25
2017-04-21	2,550	2,550	2,506	2,532	1,000	633
2017-04-18	2,520	2,570	2,520	2,570	400	642.50
2017-04-17	2,475	2,500	2,475	2,500	600	625
2017-04-14	2,475	2,475	2,475	2,475	100	618.75
2017-04-13	2,462	2,476	2,462	2,475	500	618.75
2017-04-05	2,484	2,583	2,484	2,546	1,700	636.50
2017-04-04	2,584	2,584	2,584	2,584	200	646
2017-04-03	2,533	2,590	2,533	2,540	1,600	635
2017-03-31	2,508	2,508	2,508	2,508	200	627
2017-03-29	2,485	2,485	2,484	2,484	300	621
2017-03-28	250	253	250	250	7,000	625
2017-03-27	256	256	254	254	5,000	635
2017-03-24	250	254	250	254	3,000	635
2017-03-23	251	251	251	251	1,000	627.50
2017-03-22	251	251	248	248	4,000	620
2017-03-21	252	254	251	251	5,000	627.50
2017-03-17	252	252	252	252	1,000	630
2017-03-16	253	254	253	254	2,000	635
2017-03-15	250	255	250	255	4,000	637.50
2017-03-14	252	265	250	252	34,000	630
2017-03-13	248	249	246	246	20,000	615
2017-03-10	244	247	244	247	10,000	617.50
2017-03-09	244	244	243	243	8,000	607.50
2017-03-08	245	245	243	244	13,000	610
2017-03-07	245	246	245	246	4,000	615
2017-03-06	245	245	245	245	3,000	612.50
2017-03-02	247	247	245	246	20,000	615
2017-03-01	247	247	245	247	9,000	617.50
2017-02-28	246	247	246	247	18,000	617.50
2017-02-27	246	248	245	246	27,000	615
2017-02-24	247	247	247	247	4,000	617.50
2017-02-23	245	245	245	245	1,000	612.50
2017-02-22	246	247	246	246	5,000	615
2017-02-21	245	245	244	245	12,000	612.50
2017-02-20	243	245	243	245	9,000	612.50
2017-02-17	243	243	243	243	2,000	607.50
2017-02-16	243	243	243	243	1,000	607.50
2017-02-15	243	243	243	243	9,000	607.50
2017-02-14	244	244	242	242	17,000	605
2017-02-13	243	244	242	244	26,000	610
2017-02-10	246	246	243	245	4,000	612.50
2017-02-09	247	247	243	244	15,000	610
2017-02-08	247	247	247	247	1,000	617.50
2017-02-07	247	247	247	247	3,000	617.50
2017-02-06	247	247	247	247	2,000	617.50
2017-02-03	245	246	245	246	10,000	615
2017-02-02	245	245	243	243	14,000	607.50
2017-02-01	245	245	245	245	1,000	612.50
2017-01-31	245	245	245	245	2,000	612.50
2017-01-30	249	249	243	243	11,000	607.50
2017-01-27	247	247	247	247	5,000	617.50
2017-01-26	246	247	246	247	8,000	617.50
2017-01-25	244	245	244	245	4,000	612.50
2017-01-24	245	245	245	245	1,000	612.50
2017-01-23	243	248	243	248	2,000	620
2017-01-20	244	244	244	244	1,000	610
2017-01-19	242	242	242	242	3,000	605
2017-01-18	242	242	242	242	8,000	605
2017-01-17	244	244	242	242	11,000	605
2017-01-16	246	246	246	246	1,000	615
2017-01-13	243	245	243	244	5,000	610
2017-01-12	245	245	244	244	3,000	610
2017-01-11	245	245	245	245	5,000	612.50
2017-01-10	246	248	246	248	4,000	620
2017-01-06	248	248	248	248	2,000	620
2017-01-05	248	248	248	248	1,000	620
2017-01-04	246	246	246	246	5,000	615

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05月
日	月	火	水	木	金	土
« 04月30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