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 |
|---|---|---|---|---|---|
| 1999/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 |
| 1999/12/28 | 1,200 | 1,200 | 1,140 | 1,140 | 4,000 |
| 1999/12/27 | 1,265 | 1,265 | 1,230 | 1,250 | 10,000 |
| 1999/12/24 | 1,266 | 1,266 | 1,250 | 1,265 | 27,000 |
| 1999/12/22 | 1,300 | 1,300 | 1,262 | 1,265 | 14,000 |
| 1999/12/21 | 1,260 | 1,320 | 1,260 | 1,320 | 17,000 |
| 1999/12/20 | 1,372 | 1,372 | 1,255 | 1,260 | 11,000 |
| 1999/12/17 | 1,252 | 1,261 | 1,252 | 1,252 | 4,000 |
| 1999/12/16 | 1,252 | 1,252 | 1,251 | 1,251 | 12,000 |
| 1999/12/15 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 |
| 1999/12/14 | 1,290 | 1,290 | 1,251 | 1,251 | 5,000 |
| 1999/12/13 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1999/12/10 | 1,253 | 1,253 | 1,250 | 1,250 | 5,000 |
| 1999/12/09 | 1,264 | 1,265 | 1,253 | 1,253 | 11,000 |
| 1999/12/08 | 1,301 | 1,301 | 1,251 | 1,265 | 8,000 |
| 1999/12/07 | 1,320 | 1,320 | 1,290 | 1,300 | 15,000 |
| 1999/12/06 | 1,350 | 1,350 | 1,330 | 1,330 | 12,000 |
| 1999/12/03 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 |
| 1999/12/02 | 1,370 | 1,370 | 1,310 | 1,310 | 8,000 |
| 1999/12/01 | 1,410 | 1,410 | 1,350 | 1,350 | 10,000 |
| 1999/11/30 | 1,440 | 1,440 | 1,400 | 1,410 | 6,000 |
| 1999/11/29 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 |
| 1999/11/26 | 1,450 | 1,455 | 1,440 | 1,440 | 11,000 |
| 1999/11/25 | 1,490 | 1,490 | 1,440 | 1,450 | 14,000 |
| 1999/11/24 | 1,520 | 1,520 | 1,450 | 1,450 | 9,000 |
| 1999/11/22 | 1,531 | 1,599 | 1,520 | 1,520 | 13,000 |
| 1999/11/19 | 1,600 | 1,600 | 1,500 | 1,520 | 16,000 |
| 1999/11/18 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 |
| 1999/11/17 | 1,550 | 1,640 | 1,550 | 1,550 | 40,000 |
| 1999/11/16 | 1,520 | 1,550 | 1,500 | 1,530 | 23,000 |
| 1999/11/15 | 1,441 | 1,531 | 1,441 | 1,489 | 12,000 |
| 1999/11/12 | 1,441 | 1,491 | 1,440 | 1,440 | 16,000 |
| 1999/11/11 | 1,522 | 1,522 | 1,440 | 1,440 | 44,000 |
| 1999/11/10 | 1,600 | 1,600 | 1,500 | 1,510 | 19,000 |
| 1999/11/09 | 1,600 | 1,600 | 1,553 | 1,553 | 5,000 |
| 1999/11/08 | 1,590 | 1,600 | 1,550 | 1,600 | 16,000 |
| 1999/11/05 | 1,600 | 1,620 | 1,570 | 1,570 | 20,000 |
| 1999/11/04 | 1,570 | 1,620 | 1,550 | 1,550 | 23,000 |
| 1999/11/02 | 1,520 | 1,570 | 1,500 | 1,570 | 8,000 |
| 1999/11/01 | 1,571 | 1,600 | 1,530 | 1,530 | 20,000 |
| 1999/10/29 | 1,580 | 1,600 | 1,561 | 1,565 | 16,000 |
| 1999/10/28 | 1,600 | 1,600 | 1,556 | 1,556 | 3,000 |
| 1999/10/27 | 1,620 | 1,650 | 1,600 | 1,600 | 10,000 |
| 1999/10/26 | 1,650 | 1,660 | 1,620 | 1,620 | 28,000 |
| 1999/10/25 | 1,521 | 1,600 | 1,521 | 1,600 | 15,000 |
| 1999/10/22 | 1,515 | 1,595 | 1,515 | 1,525 | 10,000 |
| 1999/10/21 | 1,581 | 1,585 | 1,575 | 1,575 | 14,000 |
| 1999/10/20 | 1,550 | 1,560 | 1,530 | 1,560 | 17,000 |
| 1999/10/19 | 1,460 | 1,540 | 1,460 | 1,490 | 31,000 |
| 1999/10/18 | 1,450 | 1,470 | 1,440 | 1,440 | 28,000 |
| 1999/10/15 | 1,690 | 1,690 | 1,610 | 1,620 | 26,000 |
| 1999/10/14 | 1,701 | 1,720 | 1,690 | 1,690 | 32,000 |
| 1999/10/13 | 1,726 | 1,750 | 1,725 | 1,731 | 22,000 |
| 1999/10/12 | 1,755 | 1,790 | 1,720 | 1,726 | 23,000 |
| 1999/10/08 | 1,800 | 1,800 | 1,720 | 1,785 | 63,000 |
| 1999/10/07 | 1,770 | 1,780 | 1,670 | 1,780 | 63,000 |
| 1999/10/06 | 1,769 | 1,800 | 1,710 | 1,710 | 54,000 |
| 1999/10/05 | 1,851 | 1,870 | 1,770 | 1,799 | 65,000 |
| 1999/10/04 | 1,790 | 1,850 | 1,730 | 1,821 | 93,000 |
| 1999/10/01 | 1,700 | 1,790 | 1,670 | 1,790 | 101,000 |
| 1999/09/30 | 1,620 | 1,700 | 1,620 | 1,700 | 45,000 |
| 1999/09/29 | 1,740 | 1,740 | 1,610 | 1,610 | 29,000 |
| 1999/09/28 | 1,681 | 1,770 | 1,681 | 1,740 | 48,000 |
| 1999/09/27 | 1,758 | 1,790 | 1,650 | 1,670 | 55,000 |
| 1999/09/24 | 1,800 | 1,810 | 1,710 | 1,770 | 97,000 |
| 1999/09/22 | 1,660 | 1,950 | 1,660 | 1,880 | 385,000 |
| 1999/09/21 | 1,560 | 1,810 | 1,510 | 1,810 | 322,000 |
| 1999/09/20 | 1,490 | 1,550 | 1,480 | 1,510 | 80,000 |
| 1999/09/17 | 1,420 | 1,440 | 1,400 | 1,430 | 35,000 |
| 1999/09/16 | 1,410 | 1,450 | 1,400 | 1,420 | 40,000 |
| 1999/09/14 | 1,564 | 1,565 | 1,480 | 1,480 | 79,000 |
| 1999/09/13 | 1,610 | 1,660 | 1,540 | 1,565 | 185,000 |
| 1999/09/10 | 1,460 | 1,600 | 1,450 | 1,600 | 266,000 |
| 1999/09/09 | 1,351 | 1,400 | 1,350 | 1,400 | 213,000 |
| 1999/09/08 | 1,320 | 1,370 | 1,310 | 1,349 | 277,000 |
| 1999/09/07 | 1,200 | 1,240 | 1,150 | 1,200 | 30,000 |
| 1999/09/06 | 1,220 | 1,240 | 1,210 | 1,220 | 24,000 |
| 1999/09/03 | 1,190 | 1,230 | 1,170 | 1,200 | 42,000 |
| 1999/09/02 | 1,170 | 1,170 | 1,060 | 1,110 | 47,000 |
| 1999/09/01 | 1,190 | 1,190 | 1,150 | 1,170 | 30,000 |
| 1999/08/31 | 1,280 | 1,280 | 1,210 | 1,210 | 26,000 |
| 1999/08/30 | 1,320 | 1,320 | 1,250 | 1,280 | 58,000 |