7505 扶桑電通(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,241	2,251	2,241	2,251	1,100	1,125.50
2020-12-29	2,197	2,219	2,197	2,219	500	1,109.50
2020-12-28	2,215	2,215	2,175	2,175	3,500	1,087.50
2020-12-25	2,183	2,215	2,183	2,215	3,900	1,107.50
2020-12-24	2,121	2,162	2,121	2,162	2,300	1,081
2020-12-23	2,061	2,100	2,061	2,100	2,500	1,050
2020-12-22	2,031	2,054	2,031	2,041	5,600	1,020.50
2020-12-21	2,015	2,015	2,011	2,011	300	1,005.50
2020-12-18	2,021	2,034	2,018	2,025	700	1,012.50
2020-12-17	2,043	2,043	2,035	2,035	200	1,017.50
2020-12-16	2,045	2,045	2,033	2,035	500	1,017.50
2020-12-15	2,085	2,085	2,045	2,045	1,800	1,022.50
2020-12-14	2,010	2,065	2,010	2,065	2,400	1,032.50
2020-12-11	1,959	1,998	1,959	1,998	3,500	999
2020-12-10	1,957	1,959	1,955	1,959	1,100	979.50
2020-12-09	1,951	1,956	1,951	1,951	1,900	975.50
2020-12-08	1,980	1,982	1,961	1,961	900	980.50
2020-12-07	1,952	1,985	1,952	1,985	300	992.50
2020-12-04	1,964	1,964	1,951	1,951	1,000	975.50
2020-12-03	1,976	1,976	1,962	1,962	400	981
2020-12-02	1,972	1,978	1,972	1,975	500	987.50
2020-12-01	2,011	2,011	2,011	2,011	100	1,005.50
2020-11-30	2,007	2,013	1,987	1,999	1,500	999.50
2020-11-27	1,960	1,987	1,960	1,987	2,300	993.50
2020-11-26	1,954	1,957	1,954	1,957	2,200	978.50
2020-11-25	1,935	1,935	1,930	1,935	600	967.50
2020-11-24	1,916	1,938	1,916	1,924	1,200	962
2020-11-20	1,905	1,925	1,905	1,925	1,600	962.50
2020-11-19	1,909	1,913	1,909	1,910	900	955
2020-11-18	1,945	1,948	1,940	1,940	900	970
2020-11-17	-	-	-	1,970	-	985
2020-11-16	1,960	1,970	1,952	1,970	800	985
2020-11-13	1,961	1,970	1,961	1,970	1,200	985
2020-11-12	2,002	2,002	2,001	2,001	300	1,000.50
2020-11-11	2,005	2,005	2,005	2,005	100	1,002.50
2020-11-10	2,001	2,084	2,001	2,024	2,900	1,012
2020-11-09	1,918	2,077	1,918	2,049	8,700	1,024.50
2020-11-06	2,180	2,200	2,147	2,198	2,800	1,099
2020-11-05	2,146	2,184	2,143	2,184	1,000	1,092
2020-11-04	-	-	-	2,191	-	1,095.50
2020-11-02	2,187	2,191	2,165	2,191	600	1,095.50
2020-10-30	2,189	2,200	2,150	2,200	1,300	1,100
2020-10-29	2,222	2,222	2,186	2,202	1,700	1,101
2020-10-28	2,237	2,237	2,222	2,222	700	1,111
2020-10-27	2,212	2,238	2,212	2,232	1,000	1,116
2020-10-26	2,250	2,250	2,200	2,249	3,300	1,124.50
2020-10-23	2,249	2,249	2,247	2,249	400	1,124.50
2020-10-22	2,233	2,233	2,229	2,229	300	1,114.50
2020-10-21	2,247	2,250	2,237	2,237	3,000	1,118.50
2020-10-20	2,225	2,240	2,212	2,240	7,800	1,120
2020-10-19	2,200	2,205	2,200	2,205	300	1,102.50
2020-10-16	2,207	2,210	2,201	2,201	700	1,100.50
2020-10-15	2,226	2,226	2,219	2,219	400	1,109.50
2020-10-14	2,205	2,229	2,200	2,229	1,100	1,114.50
2020-10-13	2,210	2,210	2,200	2,205	1,000	1,102.50
2020-10-12	2,212	2,218	2,210	2,210	1,000	1,105
2020-10-09	-	-	-	2,214	-	1,107
2020-10-08	2,215	2,222	2,214	2,214	1,200	1,107
2020-10-07	2,220	2,220	2,214	2,216	1,500	1,108
2020-10-06	2,225	2,225	2,218	2,221	1,100	1,110.50
2020-10-05	2,240	2,241	2,240	2,241	400	1,120.50
2020-10-02	2,254	2,264	2,244	2,244	600	1,122
2020-09-30	2,290	2,290	2,254	2,254	1,500	1,127
2020-09-29	2,285	2,290	2,266	2,268	2,400	1,134
2020-09-28	2,270	2,320	2,270	2,300	6,800	1,150
2020-09-25	2,238	2,265	2,238	2,264	2,000	1,132
2020-09-24	2,245	2,255	2,235	2,235	1,500	1,117.50
2020-09-23	2,255	2,255	2,244	2,247	600	1,123.50
2020-09-18	2,237	2,247	2,237	2,247	700	1,123.50
2020-09-17	2,230	2,260	2,230	2,243	2,700	1,121.50
2020-09-16	2,237	2,248	2,233	2,233	600	1,116.50
2020-09-15	2,220	2,258	2,218	2,223	3,000	1,111.50
2020-09-14	2,230	2,230	2,219	2,219	900	1,109.50
2020-09-11	2,240	2,268	2,209	2,230	13,000	1,115
2020-09-10	2,250	2,269	2,250	2,265	1,200	1,132.50
2020-09-09	2,229	2,242	2,229	2,242	1,000	1,121
2020-09-08	2,243	2,249	2,221	2,224	2,100	1,112
2020-09-07	2,200	2,288	2,200	2,234	4,800	1,117
2020-09-04	2,183	2,200	2,182	2,200	2,500	1,100
2020-09-03	2,160	2,191	2,160	2,191	2,200	1,095.50
2020-09-02	2,123	2,160	2,123	2,160	800	1,080
2020-09-01	2,121	2,146	2,121	2,133	1,000	1,066.50
2020-08-31	2,118	2,137	2,118	2,136	1,200	1,068
2020-08-28	2,154	2,154	2,130	2,130	1,800	1,065
2020-08-27	2,140	2,146	2,123	2,146	1,600	1,073
2020-08-26	2,149	2,149	2,129	2,140	2,900	1,070
2020-08-25	2,145	2,145	2,114	2,128	1,900	1,064
2020-08-24	2,150	2,170	2,133	2,133	4,100	1,066.50
2020-08-21	2,174	2,180	2,164	2,170	3,800	1,085
2020-08-20	2,168	2,168	2,140	2,155	1,700	1,077.50
2020-08-19	2,148	2,200	2,138	2,139	5,200	1,069.50
2020-08-18	2,089	2,148	2,089	2,140	5,300	1,070
2020-08-17	2,036	2,079	2,028	2,079	5,300	1,039.50
2020-08-14	2,099	2,100	2,000	2,036	6,500	1,018
2020-08-13	2,001	2,059	2,001	2,059	1,900	1,029.50
2020-08-12	1,997	2,009	1,974	1,974	3,100	987
2020-08-11	2,019	2,019	1,997	1,997	2,700	998.50
2020-08-07	-	-	-	1,999	-	999.50
2020-08-06	-	-	-	1,999	-	999.50
2020-08-05	2,010	2,010	1,976	1,999	1,200	999.50
2020-08-04	2,010	2,017	2,010	2,017	200	1,008.50
2020-08-03	2,031	2,033	2,005	2,010	1,100	1,005
2020-07-31	-	-	-	2,060	-	1,030
2020-07-30	2,060	2,067	2,048	2,060	1,000	1,030
2020-07-29	2,084	2,084	2,040	2,040	1,300	1,020
2020-07-28	2,117	2,121	2,055	2,071	3,100	1,035.50
2020-07-27	2,085	2,116	2,075	2,085	5,600	1,042.50
2020-07-22	2,061	2,080	2,061	2,073	700	1,036.50
2020-07-21	-	-	-	2,051	-	1,025.50
2020-07-20	2,094	2,094	2,034	2,051	1,000	1,025.50
2020-07-17	2,028	2,063	2,028	2,063	2,500	1,031.50
2020-07-16	2,011	2,096	2,011	2,027	2,100	1,013.50
2020-07-15	2,007	2,013	2,007	2,013	200	1,006.50
2020-07-14	1,987	2,030	1,982	1,993	4,400	996.50
2020-07-13	2,055	2,055	1,991	1,993	4,600	996.50
2020-07-10	2,056	2,056	2,015	2,015	3,800	1,007.50
2020-07-09	2,055	2,100	2,055	2,100	2,600	1,050
2020-07-08	2,099	2,099	2,065	2,065	600	1,032.50
2020-07-07	2,080	2,129	2,079	2,099	2,800	1,049.50
2020-07-06	2,011	2,059	2,011	2,037	2,000	1,018.50
2020-07-03	2,049	2,098	2,010	2,058	6,600	1,029
2020-07-02	2,044	2,044	2,020	2,042	3,000	1,021
2020-07-01	2,017	2,042	2,013	2,025	4,400	1,012.50
2020-06-30	1,990	2,000	1,964	2,000	1,200	1,000
2020-06-29	1,999	2,009	1,938	1,971	2,300	985.50
2020-06-26	1,944	1,995	1,925	1,968	5,900	984
2020-06-25	1,920	1,925	1,920	1,925	300	962.50
2020-06-24	1,899	1,899	1,899	1,899	100	949.50
2020-06-23	1,894	1,898	1,894	1,898	400	949
2020-06-22	1,875	1,878	1,875	1,878	900	939
2020-06-19	1,872	1,874	1,872	1,874	300	937
2020-06-18	-	-	-	1,881	-	940.50
2020-06-17	-	-	-	1,881	-	940.50
2020-06-16	1,881	1,887	1,880	1,881	600	940.50
2020-06-15	1,882	1,882	1,882	1,882	500	941
2020-06-12	1,900	1,900	1,881	1,882	1,200	941
2020-06-11	1,927	1,927	1,901	1,918	2,200	959
2020-06-10	1,924	1,930	1,906	1,908	2,200	954
2020-06-09	1,892	1,910	1,892	1,905	2,300	952.50
2020-06-08	1,931	1,931	1,836	1,880	7,300	940
2020-06-05	1,881	1,881	1,801	1,862	2,400	931
2020-06-04	1,892	1,893	1,892	1,893	400	946.50
2020-06-03	1,910	1,912	1,900	1,912	700	956
2020-06-02	1,900	1,908	1,895	1,908	2,100	954
2020-06-01	1,911	1,913	1,890	1,891	1,100	945.50
2020-05-29	1,901	1,901	1,901	1,901	200	950.50
2020-05-28	1,906	1,906	1,883	1,883	800	941.50
2020-05-27	1,906	1,906	1,902	1,902	800	951
2020-05-26	1,904	1,904	1,883	1,900	2,800	950
2020-05-25	1,890	1,900	1,875	1,895	1,600	947.50
2020-05-22	1,866	1,889	1,866	1,889	400	944.50
2020-05-21	1,856	1,870	1,856	1,870	400	935
2020-05-20	1,855	1,855	1,855	1,855	300	927.50
2020-05-19	1,809	1,826	1,809	1,826	1,200	913
2020-05-18	1,850	1,850	1,849	1,849	800	924.50
2020-05-15	1,915	1,915	1,855	1,856	5,600	928
2020-05-14	1,725	1,755	1,700	1,755	1,600	877.50
2020-05-13	1,702	1,702	1,672	1,672	200	836
2020-05-12	1,710	1,710	1,702	1,702	300	851
2020-05-11	1,705	1,710	1,705	1,710	600	855
2020-05-08	1,679	1,679	1,665	1,665	300	832.50
2020-05-07	1,710	1,710	1,674	1,701	600	850.50
2020-05-01	1,757	1,781	1,710	1,710	3,400	855
2020-04-30	1,740	1,740	1,740	1,740	300	870
2020-04-28	1,682	1,700	1,682	1,690	500	845
2020-04-27	1,654	1,699	1,654	1,665	1,800	832.50
2020-04-24	1,600	1,640	1,600	1,638	600	819
2020-04-23	1,570	1,650	1,570	1,640	700	820
2020-04-22	1,560	1,560	1,560	1,560	200	780
2020-04-21	1,552	1,552	1,552	1,552	100	776
2020-04-20	1,554	1,561	1,536	1,561	900	780.50
2020-04-17	1,551	1,554	1,550	1,554	600	777
2020-04-16	1,570	1,570	1,547	1,560	800	780
2020-04-15	1,572	1,600	1,551	1,566	1,200	783
2020-04-14	1,637	1,690	1,612	1,612	800	806
2020-04-13	1,576	1,651	1,517	1,517	2,300	758.50
2020-04-10	1,568	1,568	1,568	1,568	100	784
2020-04-09	1,552	1,599	1,552	1,559	500	779.50
2020-04-08	1,585	1,599	1,570	1,570	500	785
2020-04-07	1,560	1,585	1,522	1,545	900	772.50
2020-04-06	1,600	1,600	1,600	1,600	200	800
2020-04-03	1,603	1,603	1,563	1,600	700	800
2020-04-02	1,643	1,683	1,643	1,683	500	841.50
2020-04-01	1,950	1,950	1,790	1,790	500	895
2020-03-31	1,800	1,860	1,787	1,850	2,700	925
2020-03-30	1,770	1,770	1,769	1,770	1,300	885
2020-03-27	3,545	3,545	3,545	3,545	500	886.25
2020-03-26	3,510	3,510	3,510	3,510	800	877.50
2020-03-25	3,195	3,620	3,195	3,480	1,400	870
2020-03-24	3,155	3,155	3,155	3,155	200	788.75
2020-03-23	3,230	3,230	3,090	3,090	300	772.50
2020-03-19	3,020	3,020	3,020	3,020	100	755
2020-03-18	3,345	3,345	3,345	3,345	100	836.25
2020-03-17	2,895	2,895	2,895	2,895	100	723.75
2020-03-16	2,850	2,850	2,850	2,850	200	712.50
2020-03-13	3,030	3,030	2,900	2,900	900	725
2020-03-12	3,270	3,270	3,170	3,170	500	792.50
2020-03-11	3,340	3,340	3,340	3,340	100	835
2020-03-10	3,185	3,240	3,125	3,155	700	788.75
2020-03-09	3,395	3,395	3,395	3,395	200	848.75
2020-03-06	3,500	3,500	3,500	3,500	100	875
2020-03-05	3,545	3,545	3,500	3,500	700	875
2020-03-04	3,515	3,650	3,515	3,570	700	892.50
2020-03-03	3,765	3,765	3,605	3,605	300	901.25
2020-03-02	3,460	3,530	3,460	3,485	900	871.25
2020-02-28	3,650	3,650	3,410	3,460	2,300	865
2020-02-27	3,810	3,810	3,680	3,680	1,900	920
2020-02-26	3,855	3,855	3,780	3,780	1,100	945
2020-02-25	3,775	3,820	3,750	3,820	1,200	955
2020-02-21	3,885	3,885	3,785	3,785	400	946.25
2020-02-20	3,755	3,825	3,755	3,825	200	956.25
2020-02-19	3,740	3,775	3,740	3,750	700	937.50
2020-02-18	3,755	3,825	3,755	3,810	300	952.50
2020-02-17	3,820	3,820	3,785	3,790	600	947.50
2020-02-14	3,810	3,840	3,745	3,750	1,200	937.50
2020-02-13	3,830	3,880	3,830	3,875	1,600	968.75
2020-02-12	3,870	3,870	3,815	3,845	2,400	961.25
2020-02-10	3,920	3,940	3,790	3,865	10,800	966.25
2020-02-07	3,625	3,670	3,620	3,640	800	910
2020-02-06	3,570	3,610	3,555	3,555	800	888.75
2020-02-05	-	-	-	3,500	-	875
2020-02-04	-	-	-	3,500	-	875
2020-02-03	3,505	3,505	3,490	3,500	600	875
2020-01-31	3,625	3,645	3,575	3,575	700	893.75
2020-01-30	3,620	3,640	3,620	3,640	400	910
2020-01-29	3,590	3,605	3,585	3,585	400	896.25
2020-01-28	3,580	3,580	3,520	3,550	1,000	887.50
2020-01-27	3,580	3,645	3,550	3,605	1,800	901.25
2020-01-24	3,545	3,565	3,530	3,545	800	886.25
2020-01-23	3,520	3,570	3,520	3,565	600	891.25
2020-01-22	3,690	3,690	3,545	3,555	1,100	888.75
2020-01-21	3,600	3,600	3,600	3,600	100	900
2020-01-20	3,550	3,600	3,550	3,600	400	900
2020-01-17	3,580	3,585	3,450	3,480	2,900	870
2020-01-16	-	-	-	3,580	-	895
2020-01-15	3,640	3,640	3,510	3,580	1,700	895
2020-01-14	-	-	-	3,680	-	920
2020-01-10	3,700	3,700	3,680	3,680	700	920
2020-01-09	3,755	3,840	3,700	3,700	4,800	925
2020-01-08	3,715	3,715	3,705	3,705	300	926.25
2020-01-07	3,850	3,850	3,730	3,770	3,500	942.50
2020-01-06	3,785	3,850	3,780	3,780	400	945

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