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 |
|---|---|---|---|---|---|
| 2005/12/30 | 631 | 631 | 610 | 610 | 5,000 |
| 2005/12/29 | 595 | 610 | 590 | 601 | 36,000 |
| 2005/12/28 | 610 | 615 | 605 | 615 | 23,000 |
| 2005/12/27 | 627 | 627 | 616 | 619 | 12,000 |
| 2005/12/26 | 640 | 640 | 615 | 620 | 21,000 |
| 2005/12/22 | 615 | 620 | 615 | 620 | 6,000 |
| 2005/12/21 | 640 | 640 | 615 | 620 | 24,000 |
| 2005/12/20 | 612 | 615 | 612 | 615 | 9,000 |
| 2005/12/19 | 601 | 660 | 601 | 605 | 63,000 |
| 2005/12/16 | 575 | 595 | 575 | 595 | 63,000 |
| 2005/12/15 | 567 | 570 | 565 | 570 | 20,000 |
| 2005/12/14 | 564 | 570 | 557 | 557 | 10,000 |
| 2005/12/13 | 535 | 560 | 535 | 551 | 28,000 |
| 2005/12/12 | 530 | 530 | 530 | 530 | 7,000 |
| 2005/12/09 | 540 | 540 | 530 | 530 | 2,000 |
| 2005/12/08 | 536 | 550 | 536 | 540 | 25,000 |
| 2005/12/07 | 531 | 540 | 531 | 540 | 12,000 |
| 2005/12/06 | 527 | 532 | 527 | 532 | 14,000 |
| 2005/12/05 | 538 | 538 | 518 | 518 | 25,000 |
| 2005/12/02 | 536 | 540 | 526 | 540 | 28,000 |
| 2005/12/01 | 535 | 540 | 510 | 539 | 49,000 |
| 2005/11/30 | 510 | 520 | 505 | 520 | 14,000 |
| 2005/11/29 | 496 | 510 | 496 | 500 | 51,000 |
| 2005/11/28 | 500 | 530 | 500 | 511 | 25,000 |
| 2005/11/25 | 483 | 495 | 483 | 495 | 21,000 |
| 2005/11/24 | 466 | 484 | 466 | 475 | 34,000 |
| 2005/11/22 | 475 | 475 | 470 | 475 | 10,000 |
| 2005/11/21 | 475 | 479 | 475 | 479 | 4,000 |
| 2005/11/18 | 474 | 480 | 474 | 480 | 5,000 |
| 2005/11/17 | 475 | 475 | 470 | 473 | 27,000 |
| 2005/11/16 | 475 | 480 | 475 | 479 | 12,000 |
| 2005/11/15 | 468 | 477 | 468 | 470 | 26,000 |
| 2005/11/14 | 456 | 456 | 456 | 456 | 1,000 |
| 2005/11/11 | 461 | 461 | 461 | 461 | 3,000 |
| 2005/11/10 | 458 | 461 | 458 | 459 | 6,000 |
| 2005/11/09 | 455 | 457 | 449 | 452 | 6,000 |
| 2005/11/07 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/11/04 | 447 | 454 | 447 | 454 | 4,000 |
| 2005/11/02 | 444 | 444 | 444 | 444 | 3,000 |
| 2005/11/01 | 443 | 443 | 440 | 440 | 8,000 |
| 2005/10/31 | 440 | 445 | 440 | 440 | 30,000 |
| 2005/10/28 | 455 | 455 | 450 | 450 | 7,000 |
| 2005/10/27 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/10/26 | 446 | 446 | 446 | 446 | 1,000 |
| 2005/10/24 | 446 | 446 | 446 | 446 | 4,000 |
| 2005/10/21 | 450 | 450 | 447 | 447 | 3,000 |
| 2005/10/19 | 447 | 450 | 442 | 450 | 9,000 |
| 2005/10/18 | 447 | 447 | 447 | 447 | 3,000 |
| 2005/10/17 | 448 | 448 | 447 | 447 | 3,000 |
| 2005/10/14 | 451 | 451 | 449 | 449 | 2,000 |
| 2005/10/13 | 450 | 450 | 440 | 448 | 27,000 |
| 2005/10/06 | 455 | 457 | 455 | 457 | 6,000 |
| 2005/10/05 | 476 | 476 | 470 | 470 | 7,000 |
| 2005/10/04 | 475 | 475 | 475 | 475 | 5,000 |
| 2005/10/03 | 471 | 471 | 471 | 471 | 1,000 |
| 2005/09/30 | 471 | 471 | 460 | 460 | 8,000 |
| 2005/09/29 | 480 | 480 | 475 | 475 | 5,000 |
| 2005/09/27 | 485 | 485 | 480 | 480 | 4,000 |
| 2005/09/26 | 490 | 490 | 475 | 480 | 8,000 |
| 2005/09/22 | 480 | 480 | 470 | 470 | 3,000 |
| 2005/09/21 | 485 | 485 | 480 | 480 | 2,000 |
| 2005/09/20 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/09/16 | 480 | 480 | 475 | 479 | 6,000 |
| 2005/09/14 | 475 | 480 | 475 | 480 | 7,000 |
| 2005/09/13 | 472 | 472 | 470 | 470 | 4,000 |
| 2005/09/12 | 473 | 475 | 472 | 475 | 3,000 |
| 2005/09/09 | 465 | 470 | 465 | 470 | 2,000 |
| 2005/09/08 | 469 | 469 | 469 | 469 | 3,000 |
| 2005/09/07 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/09/06 | 469 | 475 | 469 | 470 | 8,000 |
| 2005/09/05 | 474 | 474 | 474 | 474 | 1,000 |
| 2005/09/02 | 474 | 474 | 474 | 474 | 6,000 |
| 2005/09/01 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/08/29 | 460 | 460 | 460 | 460 | 6,000 |
| 2005/08/26 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/08/24 | 464 | 475 | 460 | 470 | 26,000 |
| 2005/08/23 | 452 | 465 | 452 | 465 | 2,000 |
| 2005/08/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/08/19 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/08/16 | 457 | 457 | 452 | 456 | 7,000 |
| 2005/08/11 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/08/10 | 451 | 456 | 451 | 456 | 7,000 |
| 2005/08/09 | 455 | 455 | 450 | 450 | 4,000 |
| 2005/08/08 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/08/05 | 455 | 455 | 455 | 455 | 6,000 |
| 2005/08/04 | 463 | 463 | 460 | 460 | 2,000 |
| 2005/08/03 | 475 | 475 | 472 | 472 | 5,000 |
| 2005/08/02 | 473 | 473 | 473 | 473 | 4,000 |
| 2005/08/01 | 457 | 470 | 457 | 470 | 4,000 |
| 2005/07/29 | 452 | 452 | 452 | 452 | 7,000 |
| 2005/07/27 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/07/26 | 458 | 458 | 457 | 457 | 3,000 |
| 2005/07/21 | 458 | 461 | 458 | 461 | 2,000 |
| 2005/07/20 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/07/19 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/07/15 | 461 | 461 | 458 | 458 | 2,000 |
| 2005/07/14 | 461 | 461 | 461 | 461 | 1,000 |
| 2005/07/13 | 461 | 461 | 461 | 461 | 2,000 |
| 2005/07/12 | 461 | 461 | 461 | 461 | 1,000 |
| 2005/07/11 | 461 | 463 | 461 | 463 | 2,000 |
| 2005/07/08 | 464 | 469 | 464 | 469 | 2,000 |
| 2005/07/07 | 484 | 485 | 484 | 484 | 11,000 |
| 2005/07/06 | 474 | 480 | 474 | 480 | 8,000 |
| 2005/07/05 | 472 | 472 | 470 | 470 | 11,000 |
| 2005/07/04 | 463 | 468 | 463 | 468 | 11,000 |
| 2005/07/01 | 459 | 459 | 459 | 459 | 6,000 |
| 2005/06/30 | 454 | 455 | 454 | 455 | 7,000 |
| 2005/06/29 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/06/28 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/06/27 | 447 | 447 | 447 | 447 | 2,000 |
| 2005/06/24 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/06/20 | 445 | 445 | 440 | 440 | 9,000 |
| 2005/06/17 | 455 | 455 | 455 | 455 | 5,000 |
| 2005/06/16 | 460 | 460 | 460 | 460 | 3,000 |
| 2005/06/15 | 460 | 460 | 459 | 460 | 7,000 |
| 2005/06/14 | 459 | 459 | 459 | 459 | 3,000 |
| 2005/06/13 | 458 | 459 | 455 | 457 | 10,000 |
| 2005/06/10 | 460 | 460 | 457 | 459 | 18,000 |
| 2005/06/09 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/06/07 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/06/06 | 499 | 499 | 480 | 480 | 8,000 |
| 2005/06/03 | 499 | 499 | 499 | 499 | 2,000 |
| 2005/06/02 | 482 | 482 | 482 | 482 | 1,000 |
| 2005/05/31 | 478 | 478 | 478 | 478 | 3,000 |
| 2005/05/30 | 476 | 476 | 470 | 476 | 6,000 |
| 2005/05/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/05/26 | 476 | 476 | 476 | 476 | 2,000 |
| 2005/05/24 | 486 | 486 | 486 | 486 | 1,000 |
| 2005/05/23 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/05/19 | 495 | 495 | 495 | 495 | 1,000 |
| 2005/05/10 | 509 | 509 | 509 | 509 | 4,000 |
| 2005/05/09 | 506 | 506 | 505 | 505 | 3,000 |
| 2005/05/06 | 517 | 517 | 500 | 500 | 5,000 |
| 2005/05/02 | 517 | 517 | 517 | 517 | 2,000 |
| 2005/04/28 | 498 | 512 | 498 | 512 | 2,000 |
| 2005/04/27 | 498 | 498 | 490 | 498 | 7,000 |
| 2005/04/26 | 508 | 517 | 508 | 517 | 2,000 |
| 2005/04/21 | 500 | 500 | 490 | 490 | 4,000 |
| 2005/04/20 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/04/18 | 498 | 500 | 498 | 500 | 5,000 |
| 2005/04/15 | 502 | 502 | 501 | 501 | 2,000 |
| 2005/04/14 | 502 | 502 | 502 | 502 | 3,000 |
| 2005/04/13 | 516 | 516 | 510 | 510 | 5,000 |
| 2005/04/12 | 512 | 512 | 512 | 512 | 1,000 |
| 2005/04/11 | 520 | 520 | 502 | 512 | 5,000 |
| 2005/04/08 | 520 | 520 | 520 | 520 | 8,000 |
| 2005/04/07 | 515 | 520 | 515 | 520 | 2,000 |
| 2005/04/06 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/04/05 | 515 | 515 | 513 | 515 | 6,000 |
| 2005/04/04 | 518 | 518 | 510 | 511 | 3,000 |
| 2005/04/01 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/03/31 | 510 | 519 | 510 | 512 | 6,000 |
| 2005/03/30 | 525 | 525 | 505 | 505 | 8,000 |
| 2005/03/29 | 509 | 515 | 509 | 510 | 12,000 |
| 2005/03/28 | 510 | 510 | 505 | 505 | 2,000 |
| 2005/03/25 | 521 | 530 | 510 | 510 | 9,000 |
| 2005/03/24 | 530 | 530 | 504 | 520 | 7,000 |
| 2005/03/23 | 520 | 520 | 516 | 516 | 10,000 |
| 2005/03/22 | 529 | 529 | 520 | 520 | 8,000 |
| 2005/03/18 | 508 | 509 | 500 | 509 | 10,000 |
| 2005/03/17 | 508 | 508 | 499 | 499 | 3,000 |
| 2005/03/16 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/03/15 | 508 | 508 | 503 | 503 | 3,000 |
| 2005/03/14 | 500 | 500 | 500 | 500 | 3,000 |
| 2005/03/11 | 500 | 500 | 500 | 500 | 3,000 |
| 2005/03/10 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/03/09 | 501 | 501 | 500 | 500 | 3,000 |
| 2005/03/08 | 520 | 520 | 500 | 500 | 6,000 |
| 2005/03/07 | 499 | 500 | 499 | 500 | 10,000 |
| 2005/03/04 | 499 | 499 | 499 | 499 | 2,000 |
| 2005/03/03 | 492 | 497 | 492 | 497 | 14,000 |
| 2005/03/02 | 493 | 493 | 493 | 493 | 3,000 |
| 2005/03/01 | 484 | 489 | 484 | 489 | 12,000 |
| 2005/02/28 | 499 | 500 | 498 | 500 | 5,000 |
| 2005/02/25 | 497 | 497 | 497 | 497 | 1,000 |
| 2005/02/23 | 487 | 487 | 486 | 487 | 4,000 |
| 2005/02/22 | 489 | 489 | 489 | 489 | 1,000 |
| 2005/02/21 | 499 | 499 | 485 | 485 | 3,000 |
| 2005/02/18 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/02/15 | 502 | 502 | 500 | 500 | 4,000 |
| 2005/02/14 | 495 | 495 | 495 | 495 | 1,000 |
| 2005/02/10 | 491 | 491 | 491 | 491 | 1,000 |
| 2005/02/09 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/02/08 | 490 | 490 | 490 | 490 | 2,000 |
| 2005/02/07 | 481 | 490 | 481 | 490 | 6,000 |
| 2005/02/04 | 482 | 490 | 482 | 490 | 8,000 |
| 2005/02/03 | 499 | 499 | 484 | 487 | 4,000 |
| 2005/02/02 | 499 | 500 | 499 | 499 | 7,000 |
| 2005/02/01 | 500 | 500 | 480 | 495 | 7,000 |
| 2005/01/31 | 485 | 503 | 485 | 503 | 9,000 |
| 2005/01/27 | 500 | 514 | 500 | 514 | 4,000 |
| 2005/01/25 | 495 | 500 | 495 | 500 | 2,000 |
| 2005/01/21 | 480 | 480 | 480 | 480 | 19,000 |
| 2005/01/20 | 500 | 510 | 500 | 510 | 4,000 |
| 2005/01/18 | 490 | 490 | 490 | 490 | 2,000 |
| 2005/01/17 | 499 | 500 | 499 | 500 | 2,000 |
| 2005/01/11 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/01/07 | 516 | 516 | 516 | 516 | 1,000 |
| 2005/01/05 | 540 | 540 | 540 | 540 | 5,000 |
| 2005/01/04 | 535 | 535 | 535 | 535 | 1,000 |