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 |
|---|---|---|---|---|---|
| 2003/12/30 | 404 | 404 | 404 | 404 | 3,000 |
| 2003/12/29 | 409 | 409 | 400 | 400 | 6,000 |
| 2003/12/26 | 414 | 414 | 405 | 405 | 3,000 |
| 2003/12/25 | 412 | 412 | 412 | 412 | 3,000 |
| 2003/12/24 | 405 | 408 | 404 | 408 | 9,000 |
| 2003/12/22 | 400 | 400 | 400 | 400 | 9,000 |
| 2003/12/19 | 397 | 397 | 397 | 397 | 7,000 |
| 2003/12/18 | 395 | 400 | 394 | 394 | 16,000 |
| 2003/12/17 | 391 | 391 | 391 | 391 | 4,000 |
| 2003/12/16 | 387 | 388 | 387 | 388 | 3,000 |
| 2003/12/15 | 399 | 399 | 379 | 384 | 17,000 |
| 2003/12/12 | 399 | 399 | 399 | 399 | 12,000 |
| 2003/12/11 | 385 | 399 | 385 | 399 | 2,000 |
| 2003/12/10 | 390 | 390 | 385 | 390 | 5,000 |
| 2003/12/09 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/12/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/12/05 | 405 | 405 | 404 | 404 | 10,000 |
| 2003/12/04 | 395 | 405 | 395 | 400 | 4,000 |
| 2003/12/02 | 387 | 388 | 387 | 388 | 4,000 |
| 2003/12/01 | 383 | 385 | 383 | 384 | 4,000 |
| 2003/11/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/27 | 380 | 380 | 378 | 380 | 3,000 |
| 2003/11/26 | 372 | 374 | 372 | 374 | 2,000 |
| 2003/11/21 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/11/17 | 386 | 386 | 386 | 386 | 1,000 |
| 2003/11/14 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/11/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/04 | 400 | 400 | 390 | 390 | 5,000 |
| 2003/10/31 | 404 | 404 | 400 | 400 | 7,000 |
| 2003/10/30 | 409 | 409 | 400 | 400 | 10,000 |
| 2003/10/29 | 410 | 415 | 410 | 411 | 10,000 |
| 2003/10/28 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/10/27 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/10/23 | 420 | 430 | 420 | 420 | 4,000 |
| 2003/10/22 | 431 | 431 | 430 | 430 | 3,000 |
| 2003/10/21 | 430 | 440 | 430 | 440 | 11,000 |
| 2003/10/20 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/10/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/10/16 | 430 | 435 | 430 | 435 | 6,000 |
| 2003/10/15 | 420 | 430 | 420 | 430 | 5,000 |
| 2003/10/08 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/10/07 | 418 | 418 | 417 | 417 | 3,000 |
| 2003/10/06 | 439 | 439 | 415 | 415 | 2,000 |
| 2003/10/02 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/10/01 | 438 | 438 | 438 | 438 | 4,000 |
| 2003/09/30 | 431 | 434 | 430 | 434 | 6,000 |
| 2003/09/29 | 426 | 427 | 426 | 427 | 4,000 |
| 2003/09/26 | 427 | 428 | 427 | 428 | 2,000 |
| 2003/09/24 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/09/22 | 420 | 431 | 420 | 431 | 5,000 |
| 2003/09/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/09/16 | 419 | 419 | 417 | 418 | 4,000 |
| 2003/09/10 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/09/09 | 413 | 413 | 413 | 413 | 1,000 |
| 2003/09/08 | 413 | 413 | 410 | 410 | 2,000 |
| 2003/09/03 | 433 | 433 | 433 | 433 | 4,000 |
| 2003/09/02 | 429 | 429 | 429 | 429 | 4,000 |
| 2003/09/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/08/29 | 406 | 410 | 406 | 410 | 7,000 |
| 2003/08/28 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/08/27 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/08/26 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/08/21 | 426 | 426 | 426 | 426 | 2,000 |
| 2003/08/20 | 426 | 426 | 426 | 426 | 3,000 |
| 2003/08/19 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/08/13 | 427 | 427 | 427 | 427 | 3,000 |
| 2003/08/08 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/08/06 | 433 | 433 | 426 | 426 | 3,000 |
| 2003/08/04 | 429 | 429 | 429 | 429 | 4,000 |
| 2003/08/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/07/31 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/07/30 | 450 | 450 | 410 | 415 | 10,000 |
| 2003/07/29 | 449 | 449 | 449 | 449 | 4,000 |
| 2003/07/28 | 437 | 450 | 437 | 450 | 4,000 |
| 2003/07/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/07/16 | 450 | 450 | 430 | 430 | 2,000 |
| 2003/07/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/07 | 505 | 505 | 505 | 505 | 9,000 |
| 2003/07/04 | 500 | 500 | 500 | 500 | 12,000 |
| 2003/07/03 | 505 | 505 | 505 | 505 | 13,000 |
| 2003/07/02 | 488 | 500 | 488 | 500 | 10,000 |
| 2003/07/01 | 484 | 484 | 484 | 484 | 3,000 |
| 2003/06/30 | 465 | 480 | 465 | 480 | 12,000 |
| 2003/06/27 | 455 | 460 | 455 | 460 | 3,000 |
| 2003/06/26 | 440 | 450 | 440 | 450 | 5,000 |
| 2003/06/24 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/06/20 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/06/19 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/06/18 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/06/16 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/06/13 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/06/12 | 422 | 422 | 420 | 420 | 6,000 |
| 2003/06/11 | 408 | 418 | 408 | 418 | 7,000 |
| 2003/06/10 | 404 | 404 | 404 | 404 | 11,000 |
| 2003/06/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/04 | 400 | 400 | 400 | 400 | 11,000 |
| 2003/06/03 | 399 | 399 | 397 | 397 | 6,000 |
| 2003/06/02 | 390 | 394 | 390 | 394 | 2,000 |
| 2003/05/30 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/05/28 | 373 | 373 | 373 | 373 | 1,000 |
| 2003/05/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/09 | 397 | 397 | 397 | 397 | 9,000 |
| 2003/05/08 | 383 | 394 | 383 | 394 | 3,000 |
| 2003/05/07 | 378 | 378 | 378 | 378 | 2,000 |
| 2003/05/06 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/05/01 | 345 | 345 | 345 | 345 | 4,000 |
| 2003/04/30 | 351 | 351 | 341 | 341 | 7,000 |
| 2003/04/25 | 370 | 371 | 370 | 371 | 3,000 |
| 2003/04/18 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/04/15 | 386 | 386 | 386 | 386 | 2,000 |
| 2003/04/11 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/04/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/04/07 | 437 | 437 | 437 | 437 | 1,000 |
| 2003/04/03 | 433 | 433 | 433 | 433 | 6,000 |
| 2003/04/02 | 429 | 429 | 429 | 429 | 4,000 |
| 2003/04/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/03/31 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/03/27 | 397 | 397 | 397 | 397 | 4,000 |
| 2003/03/25 | 381 | 382 | 381 | 382 | 2,000 |
| 2003/03/20 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/03/19 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/03/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/03/07 | 434 | 434 | 434 | 434 | 29,000 |
| 2003/03/06 | 418 | 430 | 418 | 430 | 8,000 |
| 2003/03/03 | 414 | 414 | 414 | 414 | 3,000 |
| 2003/02/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/02/10 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/02/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/02/05 | 411 | 411 | 411 | 411 | 6,000 |
| 2003/02/04 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/01/28 | 378 | 378 | 378 | 378 | 2,000 |
| 2003/01/09 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/01/07 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/01/06 | 367 | 367 | 367 | 367 | 9,000 |