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 |
---|---|---|---|---|---|
2014/12/30 | 319 | 320 | 318 | 320 | 17,000 |
2014/12/29 | 315 | 319 | 314 | 315 | 38,000 |
2014/12/26 | 304 | 311 | 304 | 311 | 40,000 |
2014/12/25 | 299 | 301 | 296 | 300 | 30,000 |
2014/12/24 | 296 | 298 | 296 | 297 | 20,000 |
2014/12/22 | 294 | 294 | 294 | 294 | 15,000 |
2014/12/19 | 291 | 293 | 291 | 292 | 3,000 |
2014/12/18 | 288 | 288 | 283 | 283 | 4,000 |
2014/12/17 | 280 | 282 | 280 | 282 | 65,000 |
2014/12/16 | 288 | 288 | 280 | 280 | 75,000 |
2014/12/15 | 295 | 296 | 288 | 296 | 19,000 |
2014/12/12 | 296 | 296 | 294 | 296 | 23,000 |
2014/12/11 | 293 | 295 | 291 | 294 | 15,000 |
2014/12/10 | 294 | 294 | 291 | 291 | 5,000 |
2014/12/09 | 290 | 290 | 285 | 288 | 15,000 |
2014/12/08 | 290 | 290 | 288 | 289 | 23,000 |
2014/12/05 | 291 | 294 | 290 | 290 | 9,000 |
2014/12/04 | 293 | 293 | 289 | 290 | 12,000 |
2014/12/03 | 292 | 294 | 290 | 292 | 10,000 |
2014/12/02 | 289 | 289 | 289 | 289 | 3,000 |
2014/12/01 | 297 | 299 | 288 | 288 | 16,000 |
2014/11/28 | 294 | 295 | 294 | 295 | 3,000 |
2014/11/27 | 291 | 293 | 291 | 293 | 9,000 |
2014/11/26 | 289 | 292 | 287 | 287 | 31,000 |
2014/11/25 | 282 | 289 | 282 | 289 | 15,000 |
2014/11/21 | 280 | 283 | 278 | 279 | 13,000 |
2014/11/20 | 279 | 296 | 279 | 285 | 24,000 |
2014/11/19 | 270 | 278 | 270 | 278 | 21,000 |
2014/11/18 | 272 | 272 | 270 | 272 | 11,000 |
2014/11/17 | 274 | 274 | 265 | 270 | 58,000 |
2014/11/14 | 287 | 287 | 275 | 275 | 66,000 |
2014/11/13 | 304 | 305 | 291 | 295 | 69,000 |
2014/11/12 | 318 | 320 | 313 | 313 | 14,000 |
2014/11/11 | 322 | 322 | 317 | 320 | 47,000 |
2014/11/10 | 331 | 331 | 330 | 330 | 19,000 |
2014/11/07 | 335 | 335 | 332 | 332 | 7,000 |
2014/11/06 | 336 | 340 | 331 | 332 | 35,000 |
2014/11/05 | 340 | 342 | 336 | 340 | 20,000 |
2014/11/04 | 348 | 348 | 333 | 342 | 32,000 |
2014/10/31 | 332 | 332 | 332 | 332 | 3,000 |
2014/10/30 | 335 | 335 | 330 | 330 | 17,000 |
2014/10/29 | 330 | 330 | 330 | 330 | 10,000 |
2014/10/28 | 333 | 333 | 326 | 326 | 7,000 |
2014/10/27 | 335 | 335 | 330 | 330 | 11,000 |
2014/10/24 | 324 | 329 | 324 | 329 | 5,000 |
2014/10/23 | 322 | 330 | 322 | 324 | 14,000 |
2014/10/22 | 340 | 340 | 318 | 320 | 70,000 |
2014/10/21 | 309 | 309 | 304 | 304 | 6,000 |
2014/10/20 | 300 | 305 | 300 | 305 | 6,000 |
2014/10/17 | 291 | 291 | 288 | 288 | 3,000 |
2014/10/16 | 300 | 300 | 284 | 299 | 9,000 |
2014/10/15 | 299 | 303 | 299 | 299 | 9,000 |
2014/10/14 | 300 | 300 | 285 | 285 | 13,000 |
2014/10/10 | 307 | 307 | 299 | 303 | 36,000 |
2014/10/09 | 339 | 339 | 310 | 310 | 18,000 |
2014/10/07 | 344 | 344 | 344 | 344 | 1,000 |
2014/10/06 | 339 | 346 | 336 | 337 | 8,000 |
2014/10/03 | 338 | 340 | 331 | 331 | 6,000 |
2014/10/02 | 350 | 350 | 327 | 330 | 26,000 |
2014/10/01 | 355 | 355 | 354 | 354 | 10,000 |
2014/09/30 | 358 | 358 | 351 | 351 | 16,000 |
2014/09/29 | 370 | 370 | 354 | 355 | 18,000 |
2014/09/26 | 350 | 375 | 350 | 360 | 25,000 |
2014/09/26 | 1 -> 2.00 分割 | ||||
2014/09/25 | 708 | 717 | 699 | 700 | 17,000 |
2014/09/24 | 690 | 720 | 690 | 708 | 25,000 |
2014/09/22 | 690 | 699 | 686 | 686 | 16,000 |
2014/09/19 | 698 | 710 | 689 | 698 | 17,000 |
2014/09/18 | 709 | 709 | 702 | 709 | 8,000 |
2014/09/17 | 720 | 720 | 688 | 707 | 18,000 |
2014/09/16 | 730 | 730 | 717 | 720 | 9,000 |
2014/09/12 | 710 | 735 | 705 | 715 | 21,000 |
2014/09/11 | 716 | 735 | 705 | 710 | 89,000 |
2014/09/10 | 696 | 776 | 691 | 776 | 58,000 |
2014/09/09 | 623 | 680 | 607 | 676 | 55,000 |
2014/09/08 | 615 | 624 | 615 | 624 | 26,000 |
2014/09/05 | 615 | 615 | 615 | 615 | 1,000 |
2014/09/04 | 611 | 615 | 611 | 615 | 16,000 |
2014/09/03 | 609 | 623 | 608 | 611 | 28,000 |
2014/09/02 | 595 | 610 | 594 | 605 | 36,000 |
2014/09/01 | 579 | 579 | 579 | 579 | 2,000 |
2014/08/29 | 579 | 579 | 579 | 579 | 4,000 |
2014/08/27 | 580 | 588 | 574 | 574 | 11,000 |
2014/08/26 | 549 | 588 | 549 | 574 | 15,000 |
2014/08/25 | 538 | 543 | 538 | 543 | 2,000 |
2014/08/22 | 533 | 540 | 533 | 540 | 4,000 |
2014/08/21 | 530 | 530 | 530 | 530 | 1,000 |
2014/08/20 | 529 | 529 | 529 | 529 | 1,000 |
2014/08/19 | 524 | 530 | 522 | 530 | 4,000 |
2014/08/18 | 531 | 531 | 530 | 530 | 6,000 |
2014/08/15 | 535 | 535 | 535 | 535 | 5,000 |
2014/08/14 | 555 | 555 | 535 | 535 | 10,000 |
2014/08/13 | 585 | 585 | 556 | 556 | 7,000 |
2014/08/12 | 519 | 555 | 519 | 555 | 19,000 |
2014/08/11 | 510 | 521 | 510 | 517 | 15,000 |
2014/08/08 | 511 | 511 | 509 | 509 | 6,000 |
2014/08/07 | 513 | 513 | 513 | 513 | 1,000 |
2014/08/06 | 500 | 500 | 500 | 500 | 1,000 |
2014/08/05 | 500 | 500 | 500 | 500 | 2,000 |
2014/08/01 | 498 | 498 | 498 | 498 | 1,000 |
2014/07/31 | 508 | 508 | 508 | 508 | 1,000 |
2014/07/30 | 503 | 503 | 503 | 503 | 1,000 |
2014/07/29 | 502 | 502 | 502 | 502 | 2,000 |
2014/07/28 | 502 | 502 | 498 | 498 | 5,000 |
2014/07/25 | 498 | 498 | 498 | 498 | 2,000 |
2014/07/24 | 497 | 499 | 493 | 495 | 5,000 |
2014/07/23 | 485 | 490 | 485 | 490 | 2,000 |
2014/07/22 | 478 | 485 | 478 | 485 | 2,000 |
2014/07/17 | 489 | 489 | 481 | 481 | 6,000 |
2014/07/16 | 497 | 497 | 497 | 497 | 1,000 |
2014/07/15 | 490 | 498 | 488 | 498 | 5,000 |
2014/07/14 | 490 | 490 | 490 | 490 | 3,000 |
2014/07/11 | 500 | 500 | 490 | 490 | 3,000 |
2014/07/10 | 496 | 503 | 496 | 500 | 9,000 |
2014/07/09 | 494 | 505 | 494 | 497 | 18,000 |
2014/07/08 | 496 | 499 | 496 | 496 | 19,000 |
2014/07/07 | 486 | 492 | 486 | 492 | 7,000 |
2014/07/04 | 483 | 485 | 482 | 482 | 7,000 |
2014/07/03 | 484 | 484 | 476 | 479 | 13,000 |
2014/07/02 | 480 | 485 | 477 | 479 | 15,000 |
2014/07/01 | 466 | 476 | 466 | 476 | 8,000 |
2014/06/30 | 464 | 464 | 456 | 462 | 9,000 |
2014/06/27 | 466 | 468 | 464 | 464 | 7,000 |
2014/06/26 | 479 | 484 | 474 | 474 | 15,000 |
2014/06/25 | 465 | 475 | 465 | 475 | 7,000 |
2014/06/24 | 473 | 473 | 461 | 461 | 16,000 |
2014/06/23 | 471 | 478 | 471 | 478 | 7,000 |
2014/06/20 | 482 | 482 | 470 | 470 | 8,000 |
2014/06/19 | 496 | 496 | 485 | 485 | 13,000 |
2014/06/18 | 493 | 500 | 493 | 500 | 4,000 |
2014/06/17 | 499 | 502 | 493 | 493 | 19,000 |
2014/06/16 | 498 | 500 | 495 | 499 | 17,000 |
2014/06/13 | 492 | 495 | 481 | 494 | 21,000 |
2014/06/12 | 462 | 488 | 460 | 488 | 21,000 |
2014/06/11 | 447 | 460 | 447 | 460 | 17,000 |
2014/06/10 | 449 | 450 | 439 | 443 | 16,000 |
2014/06/09 | 443 | 450 | 443 | 445 | 21,000 |
2014/06/06 | 440 | 440 | 440 | 440 | 1,000 |
2014/06/05 | 443 | 444 | 440 | 440 | 6,000 |
2014/06/04 | 442 | 442 | 442 | 442 | 5,000 |
2014/06/03 | 439 | 442 | 437 | 440 | 15,000 |
2014/06/02 | 434 | 450 | 430 | 440 | 29,000 |
2014/05/30 | 435 | 440 | 415 | 433 | 29,000 |
2014/05/29 | 421 | 437 | 421 | 430 | 20,000 |
2014/05/28 | 411 | 411 | 411 | 411 | 1,000 |
2014/05/27 | 408 | 408 | 400 | 400 | 4,000 |
2014/05/26 | 410 | 410 | 410 | 410 | 3,000 |
2014/05/22 | 400 | 410 | 400 | 410 | 2,000 |
2014/05/19 | 405 | 405 | 405 | 405 | 1,000 |
2014/05/13 | 400 | 400 | 392 | 399 | 4,000 |
2014/05/12 | 406 | 406 | 405 | 405 | 4,000 |
2014/05/09 | 404 | 418 | 404 | 412 | 15,000 |
2014/05/08 | 391 | 417 | 391 | 412 | 21,000 |
2014/05/02 | 391 | 391 | 391 | 391 | 1,000 |
2014/05/01 | 391 | 391 | 391 | 391 | 1,000 |
2014/04/30 | 389 | 389 | 389 | 389 | 2,000 |
2014/04/28 | 386 | 387 | 386 | 387 | 4,000 |
2014/04/25 | 385 | 385 | 385 | 385 | 3,000 |
2014/04/21 | 385 | 385 | 385 | 385 | 2,000 |
2014/04/18 | 386 | 386 | 386 | 386 | 1,000 |
2014/04/16 | 379 | 379 | 379 | 379 | 1,000 |
2014/04/15 | 375 | 375 | 371 | 371 | 2,000 |
2014/04/10 | 383 | 383 | 379 | 379 | 3,000 |
2014/04/09 | 384 | 388 | 380 | 380 | 4,000 |
2014/04/08 | 384 | 384 | 384 | 384 | 3,000 |
2014/03/31 | 389 | 389 | 383 | 384 | 8,000 |
2014/03/28 | 386 | 386 | 386 | 386 | 1,000 |
2014/03/27 | 391 | 391 | 383 | 383 | 5,000 |
2014/03/26 | 389 | 389 | 389 | 389 | 3,000 |
2014/03/24 | 380 | 381 | 380 | 381 | 2,000 |
2014/03/20 | 388 | 388 | 380 | 380 | 5,000 |
2014/03/19 | 389 | 389 | 389 | 389 | 1,000 |
2014/03/14 | 396 | 396 | 392 | 392 | 7,000 |
2014/03/07 | 394 | 394 | 394 | 394 | 1,000 |
2014/03/05 | 394 | 394 | 394 | 394 | 1,000 |
2014/03/03 | 399 | 399 | 394 | 394 | 5,000 |
2014/02/28 | 399 | 399 | 399 | 399 | 1,000 |
2014/02/27 | 397 | 397 | 397 | 397 | 1,000 |
2014/02/26 | 397 | 397 | 397 | 397 | 3,000 |
2014/02/21 | 394 | 394 | 394 | 394 | 7,000 |
2014/02/20 | 395 | 395 | 394 | 394 | 3,000 |
2014/02/17 | 397 | 397 | 397 | 397 | 2,000 |
2014/02/13 | 392 | 397 | 392 | 397 | 5,000 |
2014/02/12 | 400 | 400 | 400 | 400 | 2,000 |
2014/02/07 | 402 | 402 | 402 | 402 | 1,000 |
2014/02/04 | 396 | 405 | 392 | 405 | 10,000 |
2014/01/31 | 402 | 403 | 402 | 403 | 5,000 |
2014/01/30 | 410 | 410 | 410 | 410 | 2,000 |
2014/01/29 | 408 | 410 | 407 | 410 | 5,000 |
2014/01/28 | 405 | 410 | 405 | 408 | 5,000 |
2014/01/27 | 406 | 406 | 401 | 401 | 5,000 |
2014/01/24 | 406 | 406 | 403 | 403 | 5,000 |
2014/01/23 | 409 | 411 | 409 | 409 | 4,000 |
2014/01/21 | 410 | 410 | 408 | 409 | 6,000 |
2014/01/20 | 404 | 409 | 403 | 409 | 4,000 |
2014/01/17 | 403 | 404 | 403 | 403 | 5,000 |
2014/01/16 | 398 | 404 | 398 | 404 | 7,000 |
2014/01/15 | 396 | 396 | 396 | 396 | 1,000 |
2014/01/14 | 397 | 400 | 393 | 393 | 14,000 |
2014/01/10 | 400 | 400 | 395 | 397 | 14,000 |
2014/01/09 | 403 | 405 | 400 | 403 | 16,000 |
2014/01/07 | 410 | 410 | 410 | 410 | 1,000 |
2014/01/06 | 415 | 415 | 412 | 412 | 4,000 |