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 |
---|---|---|---|---|---|
2012/12/28 | 361 | 361 | 358 | 358 | 4,000 |
2012/12/27 | 359 | 359 | 358 | 359 | 4,000 |
2012/12/26 | 356 | 356 | 356 | 356 | 3,000 |
2012/12/25 | 358 | 358 | 358 | 358 | 1,000 |
2012/12/21 | 360 | 360 | 360 | 360 | 1,000 |
2012/12/20 | 360 | 360 | 360 | 360 | 3,000 |
2012/12/19 | 361 | 361 | 361 | 361 | 1,000 |
2012/12/18 | 359 | 360 | 359 | 360 | 3,000 |
2012/12/17 | 359 | 359 | 358 | 358 | 6,000 |
2012/12/14 | 360 | 363 | 360 | 360 | 14,000 |
2012/12/13 | 363 | 365 | 363 | 365 | 6,000 |
2012/12/12 | 361 | 362 | 360 | 360 | 9,000 |
2012/12/07 | 361 | 361 | 357 | 357 | 3,000 |
2012/12/03 | 360 | 360 | 360 | 360 | 2,000 |
2012/11/29 | 368 | 368 | 368 | 368 | 2,000 |
2012/11/28 | 365 | 365 | 365 | 365 | 2,000 |
2012/11/27 | 365 | 365 | 365 | 365 | 4,000 |
2012/11/26 | 358 | 361 | 358 | 361 | 4,000 |
2012/11/21 | 355 | 355 | 355 | 355 | 2,000 |
2012/11/12 | 352 | 352 | 352 | 352 | 1,000 |
2012/11/09 | 352 | 352 | 352 | 352 | 1,000 |
2012/11/02 | 350 | 350 | 350 | 350 | 1,000 |
2012/10/30 | 356 | 356 | 356 | 356 | 2,000 |
2012/10/29 | 353 | 353 | 353 | 353 | 2,000 |
2012/10/26 | 351 | 351 | 351 | 351 | 4,000 |
2012/10/24 | 346 | 348 | 346 | 348 | 2,000 |
2012/10/19 | 346 | 346 | 346 | 346 | 2,000 |
2012/10/18 | 349 | 349 | 349 | 349 | 1,000 |
2012/10/10 | 350 | 350 | 350 | 350 | 1,000 |
2012/10/09 | 350 | 350 | 350 | 350 | 1,000 |
2012/10/04 | 355 | 355 | 355 | 355 | 1,000 |
2012/09/28 | 368 | 368 | 368 | 368 | 2,000 |
2012/09/27 | 363 | 365 | 363 | 365 | 3,000 |
2012/09/26 | 360 | 360 | 360 | 360 | 3,000 |
2012/09/25 | 350 | 358 | 350 | 358 | 5,000 |
2012/09/18 | 350 | 355 | 350 | 355 | 6,000 |
2012/09/03 | 358 | 358 | 358 | 358 | 1,000 |
2012/08/30 | 368 | 368 | 368 | 368 | 1,000 |
2012/08/29 | 365 | 365 | 365 | 365 | 2,000 |
2012/08/28 | 362 | 362 | 362 | 362 | 4,000 |
2012/08/27 | 359 | 359 | 359 | 359 | 1,000 |
2012/08/24 | 356 | 356 | 356 | 356 | 1,000 |
2012/08/23 | 352 | 352 | 352 | 352 | 1,000 |
2012/08/17 | 360 | 360 | 350 | 350 | 4,000 |
2012/08/06 | 358 | 358 | 358 | 358 | 10,000 |
2012/07/31 | 358 | 358 | 358 | 358 | 1,000 |
2012/07/30 | 363 | 363 | 356 | 356 | 3,000 |
2012/07/27 | 360 | 360 | 358 | 360 | 9,000 |
2012/07/26 | 358 | 358 | 358 | 358 | 2,000 |
2012/07/24 | 355 | 355 | 355 | 355 | 1,000 |
2012/07/23 | 362 | 362 | 362 | 362 | 1,000 |
2012/07/20 | 354 | 354 | 354 | 354 | 2,000 |
2012/07/18 | 378 | 378 | 378 | 378 | 6,000 |
2012/07/17 | 370 | 375 | 370 | 375 | 6,000 |
2012/07/13 | 367 | 367 | 367 | 367 | 7,000 |
2012/07/09 | 364 | 364 | 364 | 364 | 2,000 |
2012/07/05 | 378 | 378 | 361 | 361 | 6,000 |
2012/07/04 | 373 | 375 | 373 | 375 | 2,000 |
2012/07/03 | 367 | 367 | 367 | 367 | 1,000 |
2012/06/21 | 346 | 350 | 346 | 350 | 3,000 |
2012/06/18 | 350 | 350 | 345 | 345 | 2,000 |
2012/06/15 | 360 | 360 | 350 | 350 | 6,000 |
2012/06/14 | 351 | 357 | 351 | 357 | 8,000 |
2012/06/13 | 348 | 348 | 348 | 348 | 4,000 |
2012/06/12 | 345 | 345 | 345 | 345 | 6,000 |
2012/06/11 | 342 | 342 | 342 | 342 | 1,000 |
2012/06/08 | 347 | 350 | 347 | 350 | 3,000 |
2012/06/07 | 340 | 340 | 340 | 340 | 4,000 |
2012/06/05 | 332 | 332 | 332 | 332 | 1,000 |
2012/06/04 | 332 | 332 | 332 | 332 | 1,000 |
2012/05/31 | 337 | 337 | 337 | 337 | 1,000 |
2012/05/30 | 331 | 334 | 331 | 334 | 5,000 |
2012/05/29 | 343 | 343 | 343 | 343 | 2,000 |
2012/05/28 | 338 | 340 | 338 | 340 | 9,000 |
2012/05/25 | 334 | 335 | 334 | 335 | 2,000 |
2012/05/21 | 330 | 337 | 330 | 337 | 2,000 |
2012/05/14 | 322 | 322 | 322 | 322 | 4,000 |
2012/05/09 | 319 | 319 | 319 | 319 | 1,000 |
2012/05/08 | 325 | 325 | 325 | 325 | 1,000 |
2012/05/07 | 334 | 334 | 328 | 328 | 3,000 |
2012/05/02 | 344 | 344 | 331 | 331 | 8,000 |
2012/05/01 | 345 | 345 | 345 | 345 | 2,000 |
2012/04/27 | 344 | 345 | 344 | 345 | 14,000 |
2012/04/26 | 329 | 332 | 329 | 332 | 4,000 |
2012/04/25 | 328 | 330 | 327 | 330 | 3,000 |
2012/04/16 | 322 | 322 | 322 | 322 | 2,000 |
2012/04/12 | 332 | 332 | 330 | 330 | 3,000 |
2012/04/11 | 335 | 335 | 335 | 335 | 1,000 |
2012/04/09 | 335 | 335 | 335 | 335 | 3,000 |
2012/03/30 | 349 | 349 | 349 | 349 | 2,000 |
2012/03/29 | 356 | 356 | 333 | 333 | 8,000 |
2012/03/28 | 353 | 353 | 353 | 353 | 2,000 |
2012/03/27 | 350 | 350 | 350 | 350 | 2,000 |
2012/03/26 | 348 | 348 | 348 | 348 | 3,000 |
2012/03/23 | 344 | 345 | 344 | 345 | 2,000 |
2012/03/21 | 340 | 340 | 337 | 337 | 3,000 |
2012/03/19 | 340 | 340 | 340 | 340 | 1,000 |
2012/03/12 | 337 | 337 | 337 | 337 | 1,000 |
2012/03/05 | 337 | 337 | 337 | 337 | 1,000 |
2012/03/02 | 341 | 341 | 341 | 341 | 1,000 |
2012/02/29 | 338 | 338 | 338 | 338 | 3,000 |
2012/02/28 | 338 | 338 | 335 | 335 | 3,000 |
2012/02/27 | 335 | 335 | 335 | 335 | 6,000 |
2012/02/24 | 333 | 333 | 333 | 333 | 1,000 |
2012/02/23 | 335 | 335 | 335 | 335 | 1,000 |
2012/02/22 | 335 | 335 | 335 | 335 | 1,000 |
2012/02/17 | 335 | 335 | 335 | 335 | 1,000 |
2012/02/16 | 338 | 338 | 338 | 338 | 1,000 |
2012/02/14 | 336 | 336 | 336 | 336 | 1,000 |
2012/02/10 | 338 | 338 | 338 | 338 | 4,000 |
2012/02/09 | 330 | 338 | 330 | 338 | 3,000 |
2012/02/07 | 337 | 337 | 330 | 330 | 9,000 |
2012/02/06 | 330 | 338 | 330 | 338 | 2,000 |
2012/02/03 | 330 | 330 | 330 | 330 | 1,000 |
2012/02/01 | 331 | 331 | 331 | 331 | 1,000 |
2012/01/31 | 330 | 330 | 330 | 330 | 1,000 |
2012/01/30 | 347 | 347 | 332 | 332 | 5,000 |
2012/01/27 | 336 | 344 | 336 | 344 | 3,000 |
2012/01/26 | 333 | 333 | 333 | 333 | 4,000 |
2012/01/25 | 330 | 330 | 330 | 330 | 15,000 |
2012/01/24 | 330 | 330 | 329 | 330 | 8,000 |
2012/01/23 | 330 | 331 | 329 | 330 | 7,000 |
2012/01/20 | 330 | 330 | 328 | 328 | 6,000 |
2012/01/19 | 330 | 331 | 330 | 331 | 7,000 |
2012/01/18 | 330 | 330 | 321 | 329 | 8,000 |
2012/01/17 | 330 | 330 | 330 | 330 | 2,000 |
2012/01/13 | 330 | 330 | 330 | 330 | 4,000 |
2012/01/12 | 329 | 329 | 329 | 329 | 1,000 |
2012/01/11 | 330 | 330 | 321 | 321 | 5,000 |
2012/01/10 | 330 | 330 | 330 | 330 | 7,000 |
2012/01/06 | 330 | 330 | 329 | 329 | 11,000 |
2012/01/05 | 328 | 330 | 328 | 330 | 5,000 |
2012/01/04 | 330 | 330 | 330 | 330 | 3,000 |