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 |
---|---|---|---|---|---|
2001/12/27 | 519 | 519 | 481 | 481 | 5,000 |
2001/12/26 | 519 | 520 | 510 | 520 | 8,000 |
2001/12/25 | 520 | 520 | 520 | 520 | 4,000 |
2001/12/21 | 519 | 519 | 519 | 519 | 1,000 |
2001/12/20 | 528 | 528 | 528 | 528 | 4,000 |
2001/12/19 | 523 | 523 | 523 | 523 | 17,000 |
2001/12/18 | 503 | 518 | 503 | 518 | 8,000 |
2001/12/17 | 499 | 499 | 499 | 499 | 2,000 |
2001/12/14 | 444 | 455 | 444 | 455 | 8,000 |
2001/12/13 | 427 | 440 | 427 | 440 | 3,000 |
2001/12/12 | 416 | 427 | 414 | 427 | 8,000 |
2001/12/10 | 400 | 410 | 400 | 410 | 2,000 |
2001/12/07 | 401 | 401 | 400 | 400 | 4,000 |
2001/12/06 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/04 | 433 | 433 | 433 | 433 | 6,000 |
2001/12/03 | 429 | 429 | 429 | 429 | 2,000 |
2001/11/30 | 417 | 425 | 417 | 425 | 5,000 |
2001/11/29 | 403 | 413 | 403 | 413 | 5,000 |
2001/11/28 | 378 | 400 | 378 | 400 | 3,000 |
2001/11/22 | 375 | 375 | 375 | 375 | 1,000 |
2001/11/21 | 371 | 371 | 370 | 370 | 2,000 |
2001/11/20 | 386 | 386 | 386 | 386 | 1,000 |
2001/11/19 | 400 | 400 | 356 | 386 | 4,000 |
2001/11/16 | 390 | 390 | 370 | 370 | 6,000 |
2001/11/15 | 344 | 345 | 344 | 345 | 4,000 |
2001/11/14 | 344 | 344 | 344 | 344 | 1,000 |
2001/11/13 | 345 | 345 | 345 | 345 | 1,000 |
2001/11/07 | 345 | 345 | 345 | 345 | 3,000 |
2001/11/06 | 334 | 344 | 334 | 344 | 4,000 |
2001/11/05 | 364 | 364 | 364 | 364 | 1,000 |
2001/11/01 | 399 | 399 | 399 | 399 | 1,000 |
2001/10/31 | 410 | 410 | 410 | 410 | 5,000 |
2001/10/30 | 410 | 410 | 410 | 410 | 5,000 |
2001/10/29 | 422 | 422 | 410 | 410 | 11,000 |
2001/10/26 | 420 | 421 | 420 | 421 | 3,000 |
2001/10/25 | 419 | 419 | 419 | 419 | 1,000 |
2001/10/24 | 419 | 419 | 419 | 419 | 1,000 |
2001/10/23 | 419 | 419 | 419 | 419 | 1,000 |
2001/10/15 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/12 | 416 | 416 | 416 | 416 | 1,000 |
2001/10/11 | 412 | 412 | 412 | 412 | 8,000 |
2001/10/05 | 410 | 410 | 408 | 408 | 4,000 |
2001/10/04 | 404 | 404 | 404 | 404 | 1,000 |
2001/10/03 | 400 | 400 | 400 | 400 | 3,000 |
2001/10/02 | 385 | 385 | 385 | 385 | 1,000 |
2001/09/28 | 370 | 380 | 370 | 380 | 2,000 |
2001/09/26 | 360 | 370 | 360 | 370 | 6,000 |
2001/09/25 | 360 | 360 | 360 | 360 | 1,000 |
2001/09/21 | 360 | 360 | 360 | 360 | 1,000 |
2001/09/20 | 352 | 352 | 352 | 352 | 1,000 |
2001/09/19 | 350 | 350 | 350 | 350 | 1,000 |
2001/09/18 | 350 | 350 | 350 | 350 | 3,000 |
2001/09/17 | 351 | 351 | 350 | 350 | 2,000 |
2001/09/11 | 484 | 484 | 484 | 484 | 2,000 |
2001/09/05 | 475 | 475 | 475 | 475 | 1,000 |
2001/09/04 | 471 | 471 | 471 | 471 | 2,000 |
2001/09/03 | 467 | 467 | 467 | 467 | 2,000 |
2001/08/31 | 463 | 463 | 463 | 463 | 4,000 |
2001/08/30 | 459 | 459 | 459 | 459 | 1,000 |
2001/08/29 | 434 | 434 | 434 | 434 | 1,000 |
2001/08/28 | 430 | 430 | 430 | 430 | 3,000 |
2001/08/24 | 430 | 430 | 430 | 430 | 2,000 |
2001/08/21 | 450 | 450 | 450 | 450 | 2,000 |
2001/08/17 | 480 | 480 | 470 | 470 | 4,000 |
2001/08/15 | 480 | 480 | 480 | 480 | 1,000 |
2001/08/09 | 500 | 500 | 490 | 490 | 2,000 |
2001/08/08 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/07 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/02 | 548 | 548 | 548 | 548 | 2,000 |
2001/08/01 | 543 | 543 | 543 | 543 | 4,000 |
2001/07/31 | 538 | 538 | 538 | 538 | 3,000 |
2001/07/30 | 541 | 541 | 541 | 541 | 2,000 |
2001/07/24 | 520 | 537 | 520 | 536 | 8,000 |
2001/07/16 | 537 | 537 | 537 | 537 | 1,000 |
2001/07/11 | 547 | 547 | 547 | 547 | 3,000 |
2001/07/10 | 545 | 546 | 545 | 545 | 8,000 |
2001/07/09 | 540 | 540 | 540 | 540 | 3,000 |
2001/07/06 | 535 | 535 | 535 | 535 | 9,000 |
2001/07/05 | 530 | 530 | 530 | 530 | 9,000 |
2001/07/04 | 525 | 525 | 525 | 525 | 10,000 |
2001/07/03 | 515 | 520 | 515 | 520 | 5,000 |
2001/06/29 | 506 | 510 | 505 | 510 | 4,000 |
2001/06/28 | 500 | 500 | 500 | 500 | 5,000 |
2001/06/27 | 475 | 480 | 475 | 480 | 2,000 |
2001/06/21 | 500 | 500 | 500 | 500 | 1,000 |
2001/06/19 | 510 | 510 | 510 | 510 | 1,000 |
2001/06/15 | 510 | 510 | 510 | 510 | 6,000 |
2001/06/14 | 500 | 510 | 500 | 510 | 7,000 |
2001/06/08 | 480 | 480 | 480 | 480 | 1,000 |
2001/06/07 | 500 | 500 | 488 | 488 | 3,000 |
2001/06/05 | 500 | 500 | 500 | 500 | 1,000 |
2001/06/04 | 505 | 505 | 505 | 505 | 1,000 |
2001/05/31 | 520 | 520 | 520 | 520 | 6,000 |
2001/05/30 | 520 | 520 | 520 | 520 | 4,000 |
2001/05/29 | 520 | 520 | 520 | 520 | 2,000 |
2001/05/25 | 520 | 520 | 520 | 520 | 2,000 |
2001/05/24 | 530 | 530 | 520 | 530 | 4,000 |
2001/05/17 | 550 | 550 | 549 | 549 | 6,000 |
2001/05/16 | 554 | 554 | 554 | 554 | 1,000 |
2001/05/15 | 503 | 503 | 503 | 503 | 1,000 |
2001/05/14 | 510 | 510 | 503 | 503 | 2,000 |
2001/05/11 | 502 | 502 | 502 | 502 | 2,000 |
2001/05/10 | 502 | 502 | 501 | 501 | 4,000 |
2001/05/09 | 501 | 501 | 500 | 500 | 3,000 |
2001/05/08 | 501 | 511 | 501 | 501 | 4,000 |
2001/05/07 | 500 | 501 | 500 | 501 | 2,000 |
2001/05/02 | 501 | 501 | 500 | 500 | 4,000 |
2001/05/01 | 501 | 501 | 501 | 501 | 1,000 |
2001/04/27 | 500 | 500 | 500 | 500 | 1,000 |
2001/04/26 | 500 | 500 | 500 | 500 | 1,000 |
2001/04/19 | 510 | 510 | 510 | 510 | 1,000 |
2001/04/10 | 519 | 519 | 519 | 519 | 1,000 |
2001/04/09 | 519 | 519 | 519 | 519 | 1,000 |
2001/04/06 | 519 | 519 | 519 | 519 | 1,000 |
2001/04/04 | 481 | 481 | 481 | 481 | 1,000 |
2001/04/03 | 520 | 520 | 520 | 520 | 1,000 |
2001/04/02 | 520 | 520 | 520 | 520 | 6,000 |
2001/03/30 | 520 | 520 | 520 | 520 | 1,000 |
2001/03/29 | 520 | 520 | 520 | 520 | 3,000 |
2001/03/28 | 510 | 520 | 510 | 520 | 5,000 |
2001/03/27 | 480 | 505 | 480 | 505 | 3,000 |
2001/03/26 | 478 | 480 | 478 | 480 | 4,000 |
2001/03/23 | 450 | 451 | 450 | 451 | 11,000 |
2001/03/22 | 450 | 450 | 440 | 440 | 5,000 |
2001/03/21 | 450 | 450 | 450 | 450 | 6,000 |
2001/03/19 | 460 | 460 | 460 | 460 | 2,000 |
2001/03/13 | 480 | 480 | 480 | 480 | 1,000 |
2001/03/09 | 480 | 480 | 480 | 480 | 4,000 |
2001/03/08 | 480 | 480 | 480 | 480 | 1,000 |
2001/03/07 | 490 | 490 | 490 | 490 | 6,000 |
2001/03/06 | 489 | 490 | 489 | 490 | 5,000 |
2001/03/05 | 490 | 490 | 490 | 490 | 1,000 |
2001/03/02 | 490 | 490 | 490 | 490 | 5,000 |
2001/03/01 | 490 | 490 | 490 | 490 | 8,000 |
2001/02/27 | 480 | 490 | 480 | 490 | 3,000 |
2001/02/22 | 480 | 480 | 480 | 480 | 2,000 |
2001/02/21 | 480 | 480 | 480 | 480 | 3,000 |
2001/02/20 | 480 | 480 | 480 | 480 | 1,000 |
2001/02/19 | 480 | 480 | 480 | 480 | 3,000 |
2001/02/15 | 480 | 480 | 480 | 480 | 3,000 |
2001/02/14 | 460 | 480 | 460 | 480 | 2,000 |
2001/02/13 | 480 | 490 | 480 | 480 | 5,000 |
2001/02/09 | 480 | 480 | 478 | 480 | 7,000 |
2001/02/08 | 480 | 480 | 479 | 479 | 5,000 |
2001/02/07 | 480 | 480 | 478 | 478 | 3,000 |
2001/02/06 | 490 | 490 | 490 | 490 | 2,000 |
2001/02/05 | 490 | 490 | 490 | 490 | 2,000 |
2001/02/01 | 491 | 491 | 481 | 481 | 6,000 |
2001/01/31 | 491 | 491 | 491 | 491 | 1,000 |
2001/01/30 | 490 | 490 | 490 | 490 | 1,000 |
2001/01/29 | 490 | 490 | 490 | 490 | 3,000 |
2001/01/26 | 490 | 490 | 490 | 490 | 5,000 |
2001/01/22 | 499 | 499 | 499 | 499 | 4,000 |
2001/01/19 | 480 | 490 | 480 | 490 | 2,000 |
2001/01/18 | 480 | 480 | 480 | 480 | 8,000 |
2001/01/12 | 480 | 480 | 480 | 480 | 2,000 |
2001/01/05 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/04 | 480 | 480 | 480 | 480 | 11,000 |