日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 480 480 480 480 1,000
2000/12/28 480 480 480 480 1,000
2000/12/26 480 480 480 480 3,000
2000/12/25 480 480 480 480 16,000
2000/12/22 480 480 480 480 2,000
2000/12/21 508 508 480 480 7,000
2000/12/19 510 510 510 510 5,000
2000/12/18 508 510 508 510 2,000
2000/12/15 508 508 508 508 11,000
2000/12/14 515 515 508 508 11,000
2000/12/13 488 502 488 502 10,000
2000/12/12 488 488 488 488 3,000
2000/12/11 490 490 478 488 11,000
2000/12/08 496 496 490 495 10,000
2000/12/07 490 490 490 490 2,000
2000/12/06 496 496 486 486 5,000
2000/12/05 500 505 486 486 6,000
2000/12/04 521 521 500 500 2,000
2000/12/01 481 501 481 501 3,000
2000/11/30 490 500 490 500 11,000
2000/11/29 505 505 500 500 8,000
2000/11/28 506 506 500 500 2,000
2000/11/27 510 510 505 505 6,000
2000/11/24 510 510 510 510 3,000
2000/11/22 510 510 510 510 3,000
2000/11/21 510 510 510 510 1,000
2000/11/20 510 510 510 510 1,000
2000/11/17 500 500 500 500 1,000
2000/11/16 501 501 500 500 6,000
2000/11/15 520 520 520 520 3,000
2000/11/13 536 536 536 536 1,000
2000/11/10 541 541 535 535 2,000
2000/11/08 550 550 541 541 7,000
2000/11/07 570 570 550 550 6,000
2000/11/02 550 550 550 550 1,000
2000/11/01 540 540 540 540 5,000
2000/10/31 540 540 532 540 9,000
2000/10/30 541 541 540 540 3,000
2000/10/27 536 540 535 540 7,000
2000/10/26 535 535 535 535 3,000
2000/10/25 531 550 530 550 4,000
2000/10/24 532 532 530 531 7,000
2000/10/23 572 572 531 531 24,000
2000/10/20 647 648 622 622 6,000
2000/10/19 611 647 611 647 2,000
2000/10/18 648 648 648 648 1,000
2000/10/17 647 647 647 647 1,000
2000/10/16 655 655 655 655 1,000
2000/10/13 650 650 646 646 3,000
2000/10/11 680 680 672 672 3,000
2000/10/10 681 681 681 681 1,000
2000/10/06 711 711 671 671 5,000
2000/10/05 722 722 722 722 1,000
2000/10/04 720 722 720 722 2,000
2000/10/02 720 720 720 720 2,000
2000/09/29 720 720 711 720 11,000
2000/09/28 721 721 720 720 2,000
2000/09/27 730 740 730 740 2,000
2000/09/26 740 740 740 740 2,000
2000/09/25 750 750 750 750 1,000
2000/09/22 749 750 749 750 2,000
2000/09/21 740 750 730 750 7,000
2000/09/20 750 750 731 731 6,000
2000/09/19 759 759 750 750 6,000
2000/09/18 763 763 763 763 2,000
2000/09/13 770 770 761 762 3,000
2000/09/11 800 800 800 800 2,000
2000/09/08 799 799 791 791 2,000
2000/09/07 805 805 800 800 3,000
2000/09/06 810 810 805 805 3,000
2000/09/04 817 817 817 817 1,000
2000/09/01 819 819 819 819 1,000
2000/08/31 820 820 820 820 4,000
2000/08/30 829 829 802 820 7,000
2000/08/28 802 837 802 837 2,000
2000/08/25 800 800 800 800 4,000
2000/08/24 800 800 800 800 3,000
2000/08/23 800 800 800 800 6,000
2000/08/22 821 821 770 786 18,000
2000/08/21 845 845 821 821 3,000
2000/08/16 849 849 849 849 3,000
2000/08/11 849 849 849 849 1,000
2000/08/10 849 849 849 849 2,000
2000/08/09 800 800 800 800 1,000
2000/08/04 829 829 797 797 11,000
2000/08/03 810 810 810 810 1,000
2000/08/01 770 800 770 795 11,000
2000/07/31 880 880 830 830 9,000
2000/07/28 880 880 880 880 1,000
2000/07/27 900 900 830 830 8,000
2000/07/25 900 900 900 900 1,000
2000/07/24 945 945 910 910 6,000
2000/07/21 959 959 945 945 4,000
2000/07/19 959 959 930 959 8,000
2000/07/18 985 985 960 960 32,000
2000/07/17 1,000 1,000 985 985 7,000
2000/07/14 1,007 1,007 1,007 1,007 2,000
2000/07/13 1,010 1,010 1,009 1,009 2,000
2000/07/12 1,010 1,010 1,009 1,009 3,000
2000/07/11 995 1,010 980 1,010 14,000
2000/07/10 1,019 1,020 995 995 14,000
2000/07/07 959 1,020 959 981 26,000
2000/07/06 920 960 900 960 17,000
2000/07/05 880 910 880 900 16,000
2000/07/04 870 875 870 875 2,000
2000/07/03 855 855 855 855 2,000
2000/06/30 852 860 851 851 8,000
2000/06/29 860 860 850 851 5,000
2000/06/28 850 850 850 850 2,000
2000/06/27 890 900 890 900 3,000
2000/06/26 900 900 900 900 2,000
2000/06/23 885 885 870 870 5,000
2000/06/22 830 830 825 825 12,000
2000/06/21 831 831 820 830 12,000
2000/06/20 861 861 831 831 3,000
2000/06/19 860 860 860 860 4,000
2000/06/16 880 880 850 860 5,000
2000/06/15 880 880 880 880 5,000
2000/06/14 870 880 870 880 2,000
2000/06/13 870 870 870 870 4,000
2000/06/12 851 870 851 870 2,000
2000/06/08 850 850 831 831 2,000
2000/06/07 850 850 820 830 6,000
2000/06/06 880 890 850 850 6,000
2000/06/05 860 860 850 851 7,000
2000/06/02 890 890 855 855 3,000
2000/06/01 890 890 890 890 1,000
2000/05/31 891 891 891 891 1,000
2000/05/30 870 891 855 891 7,000
2000/05/29 851 861 851 861 2,000
2000/05/26 811 861 811 861 7,000
2000/05/25 890 890 890 890 1,000
2000/05/22 901 901 890 890 4,000
2000/05/19 901 901 900 901 6,000
2000/05/18 940 940 905 905 6,000
2000/05/17 922 930 915 930 8,000
2000/05/15 905 911 905 911 3,000
2000/05/12 904 905 904 905 4,000
2000/05/11 910 910 910 910 2,000
2000/05/10 945 945 909 910 12,000
2000/05/09 970 970 945 945 13,000
2000/05/08 876 951 876 951 8,000
2000/05/02 870 870 855 855 2,000
2000/05/01 850 850 840 840 6,000
2000/04/28 850 850 850 850 3,000
2000/04/27 860 860 860 860 1,000
2000/04/25 870 870 860 860 2,000
2000/04/24 880 885 870 870 15,000
2000/04/21 874 890 870 870 11,000
2000/04/20 839 840 820 820 7,000
2000/04/19 890 890 832 840 6,000
2000/04/18 875 875 815 815 9,000
2000/04/17 815 815 815 815 3,000
2000/04/14 919 919 905 915 6,000
2000/04/13 926 930 920 920 15,000
2000/04/12 981 981 926 926 7,000
2000/04/11 991 991 991 991 1,000
2000/04/10 961 961 921 921 4,000
2000/04/07 951 961 950 961 5,000
2000/04/06 995 995 950 950 10,000
2000/04/05 995 995 970 970 12,000
2000/04/04 985 1,048 985 985 6,000
2000/04/03 1,009 1,009 985 985 5,000
2000/03/31 1,048 1,048 1,008 1,008 4,000
2000/03/30 1,048 1,048 1,048 1,048 1,000
2000/03/29 971 1,049 971 1,049 2,000
2000/03/28 960 960 960 960 1,000
2000/03/27 950 960 950 960 11,000
2000/03/24 971 990 960 960 6,000
2000/03/23 999 999 970 970 3,000
2000/03/22 962 970 955 961 9,000
2000/03/21 970 970 961 962 17,000
2000/03/17 1,000 1,003 1,000 1,000 15,000
2000/03/16 1,049 1,050 951 1,000 12,000
2000/03/15 1,060 1,060 1,060 1,060 3,000
2000/03/14 1,030 1,030 1,010 1,010 2,000
2000/03/13 1,100 1,100 1,050 1,050 6,000
2000/03/10 1,090 1,130 1,090 1,130 6,000
2000/03/09 1,090 1,090 1,090 1,090 1,000
2000/03/08 1,080 1,080 1,080 1,080 3,000
2000/03/07 1,160 1,160 1,100 1,100 6,000
2000/03/06 1,150 1,150 1,100 1,100 16,000
2000/03/03 1,130 1,140 1,130 1,130 4,000
2000/03/02 1,130 1,130 1,130 1,130 2,000
2000/03/01 1,100 1,122 1,100 1,110 22,000
2000/02/29 1,100 1,100 1,100 1,100 6,000
2000/02/28 1,100 1,150 1,100 1,100 7,000
2000/02/25 1,120 1,120 1,100 1,100 5,000
2000/02/24 1,100 1,120 1,100 1,120 5,000
2000/02/23 1,120 1,120 1,100 1,100 10,000
2000/02/22 1,120 1,120 1,100 1,100 8,000
2000/02/21 1,149 1,150 1,120 1,120 5,000
2000/02/18 1,150 1,200 1,150 1,150 7,000
2000/02/17 1,200 1,200 1,150 1,150 3,000
2000/02/16 1,200 1,200 1,110 1,110 5,000
2000/02/15 1,249 1,249 1,167 1,200 11,000
2000/02/14 1,270 1,270 1,230 1,250 13,000
2000/02/10 1,270 1,270 1,250 1,250 11,000
2000/02/09 1,300 1,300 1,270 1,270 6,000
2000/02/08 1,300 1,310 1,290 1,290 21,000
2000/02/07 1,300 1,300 1,270 1,300 14,000
2000/02/04 1,250 1,290 1,250 1,250 10,000
2000/02/03 1,191 1,210 1,191 1,200 20,000
2000/02/02 1,189 1,190 1,189 1,189 11,000
2000/02/01 1,150 1,230 1,110 1,190 23,000
2000/01/31 1,150 1,169 1,150 1,169 9,000
2000/01/28 1,130 1,150 1,100 1,150 15,000
2000/01/27 1,081 1,140 1,081 1,130 3,000
2000/01/26 1,121 1,121 1,060 1,060 13,000
2000/01/25 1,120 1,120 1,120 1,120 2,000
2000/01/24 1,071 1,120 1,071 1,120 3,000
2000/01/21 1,140 1,140 1,050 1,050 12,000
2000/01/20 1,130 1,130 1,110 1,110 4,000
2000/01/19 1,170 1,170 1,140 1,140 4,000
2000/01/18 1,140 1,140 1,100 1,140 8,000
2000/01/17 1,120 1,120 1,020 1,120 23,000
2000/01/14 1,180 1,180 1,110 1,120 9,000
2000/01/13 1,150 1,150 1,150 1,150 4,000
2000/01/12 1,150 1,150 1,150 1,150 1,000
2000/01/11 1,110 1,200 1,110 1,190 6,000
2000/01/07 1,150 1,150 1,100 1,100 9,000
2000/01/06 1,200 1,200 1,200 1,200 6,000
2000/01/05 1,100 1,100 1,100 1,100 8,000
2000/01/04 1,190 1,190 1,180 1,180 3,000

このページの先頭へ