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 |
---|---|---|---|---|---|
2013/12/30 | 409 | 414 | 409 | 414 | 5,000 |
2013/12/27 | 414 | 414 | 405 | 405 | 6,000 |
2013/12/26 | 408 | 410 | 408 | 410 | 7,000 |
2013/12/25 | 405 | 406 | 404 | 404 | 9,000 |
2013/12/24 | 410 | 410 | 400 | 400 | 14,000 |
2013/12/20 | 406 | 406 | 406 | 406 | 12,000 |
2013/12/18 | 402 | 402 | 402 | 402 | 2,000 |
2013/12/17 | 397 | 397 | 397 | 397 | 1,000 |
2013/12/16 | 397 | 397 | 397 | 397 | 2,000 |
2013/12/13 | 400 | 400 | 398 | 400 | 8,000 |
2013/12/12 | 402 | 402 | 397 | 397 | 13,000 |
2013/12/11 | 403 | 403 | 399 | 399 | 19,000 |
2013/12/10 | 400 | 400 | 400 | 400 | 12,000 |
2013/12/09 | 400 | 400 | 392 | 400 | 16,000 |
2013/12/06 | 396 | 400 | 396 | 400 | 9,000 |
2013/12/05 | 398 | 398 | 398 | 398 | 3,000 |
2013/12/04 | 400 | 400 | 397 | 397 | 4,000 |
2013/12/02 | 403 | 403 | 403 | 403 | 2,000 |
2013/11/29 | 403 | 403 | 403 | 403 | 2,000 |
2013/11/28 | 400 | 400 | 400 | 400 | 4,000 |
2013/11/27 | 405 | 405 | 400 | 400 | 6,000 |
2013/11/26 | 405 | 405 | 401 | 405 | 8,000 |
2013/11/25 | 402 | 405 | 402 | 405 | 2,000 |
2013/11/22 | 402 | 403 | 402 | 402 | 8,000 |
2013/11/21 | 403 | 405 | 401 | 405 | 4,000 |
2013/11/20 | 402 | 402 | 402 | 402 | 1,000 |
2013/11/19 | 408 | 408 | 404 | 404 | 3,000 |
2013/11/14 | 403 | 403 | 403 | 403 | 1,000 |
2013/11/13 | 393 | 399 | 393 | 396 | 13,000 |
2013/11/12 | 412 | 417 | 410 | 417 | 18,000 |
2013/11/11 | 410 | 410 | 410 | 410 | 3,000 |
2013/11/08 | 415 | 415 | 410 | 415 | 4,000 |
2013/11/06 | 417 | 422 | 417 | 422 | 5,000 |
2013/11/05 | 420 | 422 | 420 | 422 | 10,000 |
2013/11/01 | 421 | 422 | 421 | 422 | 5,000 |
2013/10/31 | 422 | 422 | 422 | 422 | 1,000 |
2013/10/30 | 423 | 423 | 422 | 422 | 2,000 |
2013/10/29 | 422 | 422 | 419 | 419 | 2,000 |
2013/10/28 | 429 | 429 | 425 | 425 | 4,000 |
2013/10/25 | 428 | 429 | 428 | 429 | 2,000 |
2013/10/24 | 423 | 423 | 423 | 423 | 1,000 |
2013/10/23 | 425 | 430 | 425 | 427 | 11,000 |
2013/10/21 | 420 | 420 | 417 | 418 | 7,000 |
2013/10/18 | 421 | 421 | 421 | 421 | 1,000 |
2013/10/17 | 421 | 421 | 421 | 421 | 1,000 |
2013/10/15 | 420 | 420 | 420 | 420 | 4,000 |
2013/10/11 | 425 | 425 | 417 | 417 | 3,000 |
2013/10/08 | 420 | 420 | 420 | 420 | 2,000 |
2013/10/07 | 422 | 425 | 422 | 425 | 2,000 |
2013/10/03 | 430 | 430 | 430 | 430 | 2,000 |
2013/10/02 | 426 | 426 | 426 | 426 | 1,000 |
2013/10/01 | 422 | 422 | 422 | 422 | 2,000 |
2013/09/27 | 415 | 415 | 415 | 415 | 3,000 |
2013/09/26 | 421 | 421 | 415 | 415 | 3,000 |
2013/09/25 | 425 | 425 | 420 | 420 | 4,000 |
2013/09/24 | 420 | 420 | 420 | 420 | 1,000 |
2013/09/19 | 420 | 420 | 420 | 420 | 2,000 |
2013/09/18 | 416 | 418 | 416 | 418 | 4,000 |
2013/09/17 | 410 | 410 | 410 | 410 | 1,000 |
2013/09/12 | 405 | 405 | 405 | 405 | 4,000 |
2013/09/11 | 413 | 413 | 413 | 413 | 2,000 |
2013/09/10 | 420 | 420 | 420 | 420 | 1,000 |
2013/09/09 | 413 | 413 | 413 | 413 | 1,000 |
2013/09/06 | 411 | 411 | 411 | 411 | 1,000 |
2013/09/04 | 409 | 409 | 409 | 409 | 1,000 |
2013/08/29 | 417 | 417 | 417 | 417 | 2,000 |
2013/08/28 | 429 | 429 | 413 | 413 | 3,000 |
2013/08/27 | 429 | 429 | 429 | 429 | 2,000 |
2013/08/26 | 429 | 429 | 429 | 429 | 3,000 |
2013/08/20 | 418 | 425 | 418 | 425 | 2,000 |
2013/08/16 | 433 | 433 | 433 | 433 | 4,000 |
2013/08/15 | 425 | 425 | 420 | 420 | 5,000 |
2013/08/14 | 423 | 423 | 422 | 422 | 2,000 |
2013/08/09 | 430 | 430 | 430 | 430 | 13,000 |
2013/08/08 | 428 | 428 | 428 | 428 | 1,000 |
2013/08/07 | 420 | 420 | 420 | 420 | 1,000 |
2013/08/05 | 420 | 420 | 420 | 420 | 1,000 |
2013/07/31 | 431 | 431 | 431 | 431 | 3,000 |
2013/07/30 | 427 | 427 | 427 | 427 | 1,000 |
2013/07/29 | 429 | 429 | 429 | 429 | 1,000 |
2013/07/26 | 434 | 434 | 434 | 434 | 3,000 |
2013/07/24 | 430 | 430 | 430 | 430 | 1,000 |
2013/07/23 | 430 | 430 | 430 | 430 | 1,000 |
2013/07/22 | 430 | 430 | 430 | 430 | 1,000 |
2013/07/19 | 430 | 430 | 430 | 430 | 1,000 |
2013/07/18 | 426 | 426 | 423 | 423 | 4,000 |
2013/07/16 | 422 | 422 | 422 | 422 | 1,000 |
2013/07/12 | 442 | 442 | 438 | 438 | 7,000 |
2013/07/11 | 442 | 442 | 442 | 442 | 1,000 |
2013/07/10 | 437 | 441 | 437 | 441 | 6,000 |
2013/07/09 | 432 | 432 | 432 | 432 | 2,000 |
2013/07/08 | 448 | 448 | 429 | 429 | 6,000 |
2013/07/05 | 421 | 448 | 421 | 448 | 9,000 |
2013/07/04 | 435 | 435 | 423 | 423 | 10,000 |
2013/07/03 | 431 | 431 | 431 | 431 | 4,000 |
2013/07/02 | 423 | 423 | 419 | 421 | 9,000 |
2013/07/01 | 431 | 431 | 431 | 431 | 1,000 |
2013/06/28 | 408 | 415 | 408 | 415 | 4,000 |
2013/06/27 | 404 | 404 | 404 | 404 | 2,000 |
2013/06/26 | 415 | 415 | 400 | 400 | 11,000 |
2013/06/25 | 415 | 415 | 406 | 406 | 6,000 |
2013/06/24 | 415 | 415 | 415 | 415 | 1,000 |
2013/06/21 | 433 | 433 | 402 | 410 | 13,000 |
2013/06/19 | 449 | 449 | 449 | 449 | 1,000 |
2013/06/18 | 444 | 450 | 444 | 450 | 2,000 |
2013/06/17 | 458 | 458 | 445 | 445 | 14,000 |
2013/06/14 | 448 | 450 | 448 | 450 | 4,000 |
2013/06/13 | 439 | 440 | 439 | 440 | 3,000 |
2013/06/12 | 444 | 444 | 422 | 435 | 12,000 |
2013/06/11 | 433 | 448 | 433 | 440 | 9,000 |
2013/06/10 | 415 | 429 | 415 | 429 | 6,000 |
2013/06/07 | 433 | 433 | 399 | 399 | 16,000 |
2013/06/06 | 440 | 440 | 440 | 440 | 4,000 |
2013/06/04 | 440 | 440 | 440 | 440 | 2,000 |
2013/05/30 | 464 | 464 | 464 | 464 | 2,000 |
2013/05/28 | 456 | 460 | 456 | 460 | 3,000 |
2013/05/27 | 484 | 484 | 445 | 452 | 8,000 |
2013/05/24 | 480 | 485 | 479 | 485 | 24,000 |
2013/05/23 | 440 | 473 | 440 | 473 | 23,000 |
2013/05/22 | 440 | 440 | 430 | 440 | 3,000 |
2013/05/21 | 440 | 440 | 440 | 440 | 5,000 |
2013/05/20 | 445 | 450 | 442 | 442 | 7,000 |
2013/05/17 | 450 | 480 | 435 | 435 | 14,000 |
2013/05/16 | 410 | 430 | 410 | 430 | 20,000 |
2013/05/15 | 395 | 395 | 395 | 395 | 1,000 |
2013/05/14 | 400 | 400 | 400 | 400 | 3,000 |
2013/05/13 | 395 | 405 | 395 | 405 | 2,000 |
2013/05/10 | 405 | 405 | 390 | 390 | 3,000 |
2013/05/09 | 395 | 395 | 395 | 395 | 1,000 |
2013/05/08 | 405 | 405 | 405 | 405 | 3,000 |
2013/05/07 | 405 | 405 | 405 | 405 | 1,000 |
2013/05/02 | 412 | 412 | 405 | 405 | 4,000 |
2013/05/01 | 414 | 414 | 400 | 408 | 4,000 |
2013/04/30 | 391 | 408 | 391 | 408 | 13,000 |
2013/04/26 | 378 | 388 | 378 | 388 | 4,000 |
2013/04/25 | 374 | 374 | 374 | 374 | 1,000 |
2013/04/24 | 380 | 380 | 364 | 371 | 4,000 |
2013/04/23 | 396 | 396 | 390 | 390 | 2,000 |
2013/04/22 | 380 | 380 | 380 | 380 | 10,000 |
2013/04/19 | 360 | 360 | 360 | 360 | 1,000 |
2013/04/18 | 368 | 368 | 368 | 368 | 1,000 |
2013/04/17 | 370 | 370 | 370 | 370 | 1,000 |
2013/04/12 | 380 | 380 | 380 | 380 | 5,000 |
2013/04/10 | 374 | 384 | 374 | 383 | 5,000 |
2013/04/09 | 373 | 373 | 373 | 373 | 1,000 |
2013/04/05 | 355 | 360 | 355 | 360 | 4,000 |
2013/04/04 | 341 | 349 | 341 | 349 | 11,000 |
2013/04/03 | 363 | 363 | 355 | 355 | 2,000 |
2013/04/01 | 371 | 371 | 371 | 371 | 2,000 |
2013/03/29 | 368 | 368 | 368 | 368 | 1,000 |
2013/03/28 | 382 | 382 | 359 | 365 | 12,000 |
2013/03/27 | 380 | 382 | 380 | 382 | 4,000 |
2013/03/26 | 377 | 377 | 377 | 377 | 1,000 |
2013/03/25 | 370 | 370 | 370 | 370 | 7,000 |
2013/03/22 | 373 | 373 | 351 | 363 | 9,000 |
2013/03/21 | 368 | 373 | 368 | 373 | 12,000 |
2013/03/18 | 365 | 365 | 360 | 362 | 3,000 |
2013/03/15 | 364 | 365 | 364 | 365 | 2,000 |
2013/03/14 | 356 | 360 | 356 | 360 | 4,000 |
2013/03/12 | 348 | 348 | 348 | 348 | 1,000 |
2013/03/11 | 358 | 358 | 358 | 358 | 1,000 |
2013/03/07 | 361 | 361 | 344 | 344 | 7,000 |
2013/03/06 | 345 | 345 | 345 | 345 | 1,000 |
2013/03/04 | 364 | 364 | 364 | 364 | 1,000 |
2013/03/01 | 339 | 340 | 339 | 340 | 3,000 |
2013/02/28 | 339 | 339 | 339 | 339 | 2,000 |
2013/02/27 | 338 | 338 | 338 | 338 | 3,000 |
2013/02/26 | 339 | 339 | 339 | 339 | 4,000 |
2013/02/25 | 331 | 347 | 331 | 339 | 3,000 |
2013/02/22 | 331 | 331 | 331 | 331 | 1,000 |
2013/02/20 | 336 | 337 | 336 | 337 | 5,000 |
2013/02/19 | 321 | 321 | 321 | 321 | 1,000 |
2013/02/18 | 314 | 314 | 314 | 314 | 1,000 |
2013/02/15 | 333 | 333 | 330 | 330 | 3,000 |
2013/02/13 | 333 | 333 | 333 | 333 | 1,000 |
2013/02/08 | 339 | 339 | 339 | 339 | 1,000 |
2013/02/07 | 343 | 343 | 343 | 343 | 3,000 |
2013/02/06 | 343 | 343 | 343 | 343 | 2,000 |
2013/01/31 | 338 | 338 | 335 | 335 | 4,000 |
2013/01/30 | 338 | 338 | 338 | 338 | 2,000 |
2013/01/29 | 338 | 338 | 338 | 338 | 3,000 |
2013/01/28 | 332 | 335 | 332 | 335 | 6,000 |
2013/01/23 | 332 | 332 | 332 | 332 | 1,000 |
2013/01/17 | 332 | 340 | 324 | 324 | 21,000 |
2013/01/16 | 339 | 339 | 339 | 339 | 1,000 |
2013/01/15 | 345 | 345 | 332 | 332 | 6,000 |
2013/01/11 | 351 | 351 | 340 | 342 | 18,000 |
2013/01/10 | 360 | 361 | 345 | 348 | 22,000 |
2013/01/09 | 361 | 361 | 357 | 357 | 8,000 |
2013/01/07 | 360 | 360 | 357 | 357 | 4,000 |