扶桑電通(7505)の株価時系列情報
扶桑電通(7505)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/27 | 404 | 404 | 404 | 404 | 7,000 |
2007/12/26 | 392 | 400 | 392 | 400 | 7,000 |
2007/12/25 | 391 | 391 | 389 | 389 | 8,000 |
2007/12/21 | 385 | 386 | 385 | 386 | 12,000 |
2007/12/20 | 385 | 385 | 380 | 382 | 5,000 |
2007/12/19 | 420 | 420 | 420 | 420 | 1,000 |
2007/12/18 | 439 | 439 | 430 | 430 | 14,000 |
2007/12/17 | 432 | 435 | 432 | 435 | 2,000 |
2007/12/14 | 418 | 428 | 418 | 428 | 3,000 |
2007/12/13 | 401 | 414 | 400 | 414 | 4,000 |
2007/12/12 | 392 | 395 | 390 | 395 | 13,000 |
2007/12/11 | 390 | 390 | 389 | 389 | 2,000 |
2007/12/10 | 386 | 390 | 386 | 390 | 19,000 |
2007/12/07 | 388 | 390 | 388 | 390 | 9,000 |
2007/12/06 | 383 | 383 | 383 | 383 | 1,000 |
2007/12/05 | 389 | 389 | 384 | 384 | 3,000 |
2007/12/04 | 389 | 389 | 389 | 389 | 1,000 |
2007/12/03 | 388 | 388 | 386 | 386 | 6,000 |
2007/11/30 | 381 | 385 | 381 | 385 | 5,000 |
2007/11/29 | 393 | 393 | 377 | 378 | 10,000 |
2007/11/28 | 390 | 390 | 390 | 390 | 1,000 |
2007/11/27 | 380 | 380 | 380 | 380 | 1,000 |
2007/11/26 | 400 | 400 | 380 | 399 | 5,000 |
2007/11/21 | 370 | 400 | 370 | 400 | 13,000 |
2007/11/20 | 380 | 380 | 380 | 380 | 1,000 |
2007/11/19 | 375 | 380 | 375 | 380 | 11,000 |
2007/11/16 | 372 | 375 | 372 | 375 | 6,000 |
2007/11/15 | 398 | 398 | 380 | 381 | 13,000 |
2007/11/14 | 405 | 416 | 405 | 406 | 7,000 |
2007/11/13 | 421 | 421 | 410 | 410 | 5,000 |
2007/11/12 | 430 | 430 | 430 | 430 | 2,000 |
2007/11/09 | 445 | 445 | 445 | 445 | 1,000 |
2007/11/08 | 450 | 450 | 450 | 450 | 2,000 |
2007/11/06 | 460 | 460 | 460 | 460 | 2,000 |
2007/11/05 | 460 | 460 | 460 | 460 | 2,000 |
2007/11/02 | 460 | 460 | 460 | 460 | 1,000 |
2007/11/01 | 468 | 468 | 468 | 468 | 3,000 |
2007/10/31 | 464 | 464 | 464 | 464 | 2,000 |
2007/10/30 | 460 | 465 | 460 | 460 | 5,000 |
2007/10/29 | 455 | 455 | 445 | 450 | 9,000 |
2007/10/24 | 465 | 465 | 465 | 465 | 2,000 |
2007/10/23 | 470 | 470 | 470 | 470 | 1,000 |
2007/10/22 | 469 | 474 | 469 | 474 | 2,000 |
2007/10/19 | 460 | 460 | 460 | 460 | 2,000 |
2007/10/18 | 461 | 461 | 460 | 460 | 4,000 |
2007/10/17 | 475 | 475 | 470 | 470 | 6,000 |
2007/10/16 | 480 | 490 | 480 | 480 | 7,000 |
2007/10/15 | 480 | 489 | 480 | 489 | 3,000 |
2007/10/12 | 485 | 485 | 483 | 483 | 2,000 |
2007/10/11 | 480 | 482 | 475 | 482 | 5,000 |
2007/10/10 | 482 | 489 | 481 | 481 | 4,000 |
2007/10/09 | 479 | 479 | 472 | 477 | 7,000 |
2007/10/05 | 470 | 485 | 470 | 479 | 5,000 |
2007/10/04 | 465 | 465 | 465 | 465 | 2,000 |
2007/10/02 | 467 | 467 | 460 | 460 | 7,000 |
2007/10/01 | 465 | 465 | 463 | 463 | 6,000 |
2007/09/28 | 468 | 468 | 465 | 465 | 3,000 |
2007/09/27 | 461 | 463 | 461 | 463 | 3,000 |
2007/09/26 | 464 | 470 | 455 | 470 | 6,000 |
2007/09/25 | 469 | 469 | 469 | 469 | 3,000 |
2007/09/21 | 485 | 485 | 485 | 485 | 1,000 |
2007/09/20 | 476 | 476 | 476 | 476 | 1,000 |
2007/09/19 | 470 | 470 | 470 | 470 | 1,000 |
2007/09/18 | 489 | 489 | 470 | 470 | 8,000 |
2007/09/14 | 489 | 494 | 471 | 490 | 20,000 |
2007/09/13 | 499 | 504 | 499 | 504 | 3,000 |
2007/09/12 | 510 | 510 | 509 | 509 | 4,000 |
2007/09/11 | 505 | 510 | 505 | 510 | 3,000 |
2007/09/10 | 510 | 510 | 504 | 504 | 3,000 |
2007/09/07 | 516 | 520 | 513 | 520 | 11,000 |
2007/09/06 | 516 | 516 | 515 | 515 | 6,000 |
2007/09/05 | 510 | 519 | 510 | 519 | 6,000 |
2007/09/04 | 506 | 506 | 506 | 506 | 2,000 |
2007/09/03 | 501 | 501 | 501 | 501 | 1,000 |
2007/08/31 | 499 | 506 | 496 | 496 | 10,000 |
2007/08/30 | 510 | 510 | 495 | 495 | 13,000 |
2007/08/29 | 486 | 510 | 486 | 495 | 28,000 |
2007/08/28 | 490 | 514 | 490 | 514 | 10,000 |
2007/08/27 | 480 | 485 | 480 | 485 | 5,000 |
2007/08/23 | 483 | 483 | 483 | 483 | 1,000 |
2007/08/22 | 481 | 481 | 478 | 478 | 8,000 |
2007/08/21 | 470 | 477 | 470 | 477 | 2,000 |
2007/08/20 | 480 | 481 | 471 | 476 | 7,000 |
2007/08/17 | 485 | 485 | 470 | 470 | 9,000 |
2007/08/16 | 500 | 500 | 490 | 490 | 3,000 |
2007/08/15 | 508 | 508 | 508 | 508 | 1,000 |
2007/08/14 | 478 | 520 | 478 | 510 | 10,000 |
2007/08/13 | 524 | 525 | 480 | 488 | 13,000 |
2007/08/10 | 525 | 525 | 510 | 524 | 15,000 |
2007/08/09 | 575 | 575 | 575 | 575 | 1,000 |
2007/08/03 | 575 | 575 | 575 | 575 | 1,000 |
2007/08/02 | 583 | 583 | 583 | 583 | 3,000 |
2007/08/01 | 578 | 578 | 578 | 578 | 2,000 |
2007/07/31 | 578 | 578 | 573 | 573 | 3,000 |
2007/07/30 | 546 | 566 | 546 | 566 | 14,000 |
2007/07/27 | 575 | 575 | 575 | 575 | 2,000 |
2007/07/26 | 584 | 593 | 582 | 583 | 9,000 |
2007/07/24 | 595 | 601 | 595 | 601 | 3,000 |
2007/07/23 | 602 | 602 | 600 | 600 | 2,000 |
2007/07/20 | 603 | 603 | 603 | 603 | 4,000 |
2007/07/19 | 610 | 610 | 610 | 610 | 2,000 |
2007/07/18 | 603 | 610 | 602 | 602 | 8,000 |
2007/07/17 | 602 | 618 | 602 | 603 | 13,000 |
2007/07/13 | 602 | 612 | 601 | 612 | 11,000 |
2007/07/12 | 611 | 612 | 600 | 600 | 11,000 |
2007/07/11 | 613 | 613 | 603 | 611 | 5,000 |
2007/07/10 | 610 | 615 | 610 | 615 | 7,000 |
2007/07/09 | 630 | 630 | 620 | 620 | 10,000 |
2007/07/06 | 628 | 628 | 627 | 627 | 14,000 |
2007/07/05 | 622 | 630 | 620 | 621 | 22,000 |
2007/07/04 | 596 | 613 | 595 | 613 | 21,000 |
2007/07/03 | 590 | 590 | 590 | 590 | 7,000 |
2007/07/02 | 586 | 596 | 585 | 585 | 5,000 |
2007/06/29 | 571 | 581 | 571 | 581 | 20,000 |
2007/06/28 | 582 | 583 | 580 | 580 | 4,000 |
2007/06/27 | 576 | 576 | 575 | 575 | 2,000 |
2007/06/26 | 611 | 611 | 586 | 586 | 8,000 |
2007/06/25 | 605 | 606 | 597 | 606 | 5,000 |
2007/06/22 | 600 | 620 | 600 | 610 | 32,000 |
2007/06/21 | 600 | 600 | 599 | 599 | 15,000 |
2007/06/20 | 595 | 595 | 595 | 595 | 6,000 |
2007/06/19 | 599 | 600 | 599 | 599 | 10,000 |
2007/06/18 | 592 | 598 | 589 | 596 | 25,000 |
2007/06/15 | 592 | 592 | 586 | 592 | 17,000 |
2007/06/14 | 592 | 592 | 580 | 580 | 14,000 |
2007/06/13 | 589 | 589 | 580 | 589 | 7,000 |
2007/06/12 | 591 | 591 | 581 | 584 | 14,000 |
2007/06/11 | 582 | 585 | 581 | 585 | 6,000 |
2007/06/08 | 572 | 592 | 572 | 592 | 3,000 |
2007/06/07 | 581 | 581 | 570 | 570 | 19,000 |
2007/06/06 | 598 | 598 | 580 | 580 | 16,000 |
2007/06/05 | 590 | 590 | 582 | 583 | 5,000 |
2007/06/04 | 598 | 598 | 590 | 590 | 3,000 |
2007/06/01 | 600 | 600 | 599 | 599 | 5,000 |
2007/05/31 | 595 | 595 | 594 | 595 | 9,000 |
2007/05/30 | 600 | 600 | 590 | 590 | 6,000 |
2007/05/29 | 575 | 580 | 575 | 580 | 12,000 |
2007/05/28 | 601 | 601 | 585 | 585 | 3,000 |
2007/05/25 | 588 | 599 | 588 | 595 | 5,000 |
2007/05/24 | 590 | 609 | 590 | 609 | 10,000 |
2007/05/23 | 610 | 620 | 600 | 620 | 8,000 |
2007/05/22 | 585 | 600 | 585 | 600 | 14,000 |
2007/05/21 | 565 | 575 | 565 | 575 | 12,000 |
2007/05/18 | 568 | 575 | 560 | 575 | 20,000 |
2007/05/17 | 570 | 570 | 569 | 569 | 12,000 |
2007/05/16 | 565 | 570 | 565 | 570 | 32,000 |
2007/05/15 | 553 | 553 | 550 | 550 | 3,000 |
2007/05/14 | 557 | 557 | 557 | 557 | 1,000 |
2007/05/11 | 557 | 557 | 557 | 557 | 1,000 |
2007/05/10 | 562 | 562 | 560 | 560 | 6,000 |
2007/05/08 | 562 | 562 | 558 | 558 | 2,000 |
2007/05/07 | 561 | 562 | 557 | 557 | 5,000 |
2007/05/02 | 555 | 556 | 554 | 556 | 7,000 |
2007/05/01 | 550 | 550 | 550 | 550 | 20,000 |
2007/04/27 | 560 | 560 | 550 | 552 | 16,000 |
2007/04/26 | 569 | 569 | 550 | 560 | 24,000 |
2007/04/25 | 580 | 590 | 560 | 577 | 57,000 |
2007/04/24 | 506 | 526 | 506 | 510 | 15,000 |
2007/04/20 | 446 | 446 | 446 | 446 | 1,000 |
2007/04/17 | 452 | 452 | 451 | 451 | 2,000 |
2007/04/13 | 452 | 452 | 452 | 452 | 2,000 |
2007/04/11 | 452 | 452 | 452 | 452 | 1,000 |
2007/04/09 | 451 | 451 | 451 | 451 | 1,000 |
2007/04/03 | 460 | 460 | 460 | 460 | 4,000 |
2007/04/02 | 457 | 457 | 456 | 456 | 4,000 |
2007/03/29 | 452 | 452 | 452 | 452 | 3,000 |
2007/03/26 | 460 | 460 | 460 | 460 | 1,000 |
2007/03/23 | 468 | 468 | 460 | 460 | 3,000 |
2007/03/22 | 460 | 460 | 460 | 460 | 19,000 |
2007/03/19 | 448 | 448 | 448 | 448 | 1,000 |
2007/03/16 | 448 | 448 | 448 | 448 | 1,000 |
2007/03/14 | 453 | 455 | 453 | 453 | 12,000 |
2007/03/13 | 456 | 456 | 451 | 453 | 13,000 |
2007/03/12 | 450 | 456 | 450 | 456 | 3,000 |
2007/03/09 | 469 | 469 | 446 | 446 | 15,000 |
2007/03/06 | 465 | 465 | 465 | 465 | 1,000 |
2007/03/05 | 470 | 470 | 458 | 458 | 3,000 |
2007/03/02 | 467 | 467 | 466 | 466 | 3,000 |
2007/03/01 | 466 | 466 | 462 | 462 | 4,000 |
2007/02/28 | 460 | 462 | 460 | 462 | 7,000 |
2007/02/27 | 470 | 470 | 467 | 467 | 2,000 |
2007/02/26 | 470 | 470 | 470 | 470 | 1,000 |
2007/02/22 | 475 | 475 | 475 | 475 | 2,000 |
2007/02/21 | 475 | 475 | 475 | 475 | 1,000 |
2007/02/19 | 470 | 472 | 470 | 471 | 3,000 |
2007/02/16 | 470 | 470 | 470 | 470 | 2,000 |
2007/02/15 | 472 | 472 | 470 | 470 | 4,000 |
2007/02/13 | 473 | 473 | 473 | 473 | 4,000 |
2007/02/07 | 475 | 475 | 473 | 473 | 2,000 |
2007/02/06 | 475 | 485 | 474 | 485 | 8,000 |
2007/02/05 | 480 | 480 | 480 | 480 | 2,000 |
2007/02/02 | 483 | 483 | 483 | 483 | 1,000 |
2007/02/01 | 477 | 480 | 477 | 480 | 4,000 |
2007/01/31 | 473 | 473 | 473 | 473 | 5,000 |
2007/01/30 | 469 | 474 | 469 | 474 | 5,000 |
2007/01/29 | 461 | 470 | 461 | 470 | 5,000 |
2007/01/26 | 471 | 471 | 471 | 471 | 1,000 |
2007/01/24 | 465 | 465 | 461 | 461 | 9,000 |
2007/01/23 | 475 | 476 | 465 | 470 | 9,000 |
2007/01/22 | 490 | 490 | 485 | 485 | 3,000 |
2007/01/18 | 490 | 490 | 490 | 490 | 2,000 |
2007/01/17 | 489 | 490 | 489 | 490 | 2,000 |
2007/01/16 | 480 | 490 | 480 | 490 | 2,000 |
2007/01/15 | 481 | 481 | 481 | 481 | 1,000 |
2007/01/12 | 490 | 490 | 490 | 490 | 2,000 |
2007/01/11 | 482 | 482 | 482 | 482 | 1,000 |
2007/01/10 | 481 | 485 | 481 | 485 | 3,000 |
2007/01/09 | 498 | 498 | 480 | 491 | 8,000 |
2007/01/05 | 494 | 494 | 494 | 494 | 2,000 |
2007/01/04 | 490 | 490 | 490 | 490 | 1,000 |