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 |
|---|---|---|---|---|---|
| 2006/12/29 | 489 | 495 | 489 | 495 | 5,000 |
| 2006/12/28 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/12/27 | 490 | 490 | 490 | 490 | 5,000 |
| 2006/12/26 | 490 | 493 | 490 | 493 | 3,000 |
| 2006/12/25 | 493 | 494 | 493 | 493 | 19,000 |
| 2006/12/22 | 489 | 489 | 489 | 489 | 5,000 |
| 2006/12/21 | 489 | 489 | 485 | 485 | 13,000 |
| 2006/12/20 | 485 | 485 | 483 | 485 | 15,000 |
| 2006/12/19 | 483 | 485 | 480 | 480 | 4,000 |
| 2006/12/18 | 479 | 480 | 479 | 479 | 16,000 |
| 2006/12/15 | 464 | 475 | 460 | 475 | 11,000 |
| 2006/12/14 | 454 | 454 | 454 | 454 | 8,000 |
| 2006/12/13 | 450 | 450 | 450 | 450 | 11,000 |
| 2006/12/12 | 442 | 455 | 442 | 455 | 7,000 |
| 2006/12/06 | 438 | 438 | 438 | 438 | 4,000 |
| 2006/12/05 | 438 | 438 | 438 | 438 | 2,000 |
| 2006/12/04 | 433 | 434 | 433 | 434 | 4,000 |
| 2006/12/01 | 428 | 429 | 427 | 429 | 6,000 |
| 2006/11/30 | 416 | 424 | 416 | 424 | 3,000 |
| 2006/11/29 | 407 | 410 | 407 | 410 | 8,000 |
| 2006/11/28 | 407 | 412 | 407 | 412 | 2,000 |
| 2006/11/27 | 421 | 421 | 412 | 412 | 5,000 |
| 2006/11/24 | 426 | 426 | 401 | 406 | 9,000 |
| 2006/11/22 | 416 | 416 | 416 | 416 | 4,000 |
| 2006/11/21 | 406 | 406 | 401 | 401 | 2,000 |
| 2006/11/20 | 406 | 410 | 406 | 410 | 3,000 |
| 2006/11/17 | 403 | 403 | 402 | 402 | 3,000 |
| 2006/11/16 | 402 | 402 | 402 | 402 | 6,000 |
| 2006/11/15 | 406 | 406 | 406 | 406 | 5,000 |
| 2006/11/14 | 402 | 410 | 402 | 402 | 16,000 |
| 2006/11/13 | 380 | 389 | 380 | 382 | 7,000 |
| 2006/11/10 | 380 | 382 | 379 | 379 | 8,000 |
| 2006/11/08 | 392 | 394 | 381 | 382 | 17,000 |
| 2006/11/07 | 401 | 401 | 387 | 387 | 33,000 |
| 2006/11/06 | 415 | 415 | 405 | 405 | 17,000 |
| 2006/11/02 | 416 | 416 | 415 | 415 | 3,000 |
| 2006/11/01 | 424 | 424 | 424 | 424 | 4,000 |
| 2006/10/31 | 424 | 425 | 417 | 425 | 13,000 |
| 2006/10/30 | 425 | 425 | 420 | 421 | 18,000 |
| 2006/10/27 | 440 | 440 | 440 | 440 | 6,000 |
| 2006/10/26 | 450 | 450 | 450 | 450 | 11,000 |
| 2006/10/25 | 464 | 464 | 450 | 450 | 8,000 |
| 2006/10/24 | 470 | 470 | 458 | 459 | 21,000 |
| 2006/10/23 | 467 | 467 | 467 | 467 | 3,000 |
| 2006/10/20 | 470 | 470 | 470 | 470 | 5,000 |
| 2006/10/19 | 470 | 470 | 467 | 467 | 2,000 |
| 2006/10/17 | 471 | 473 | 471 | 471 | 4,000 |
| 2006/10/16 | 478 | 478 | 478 | 478 | 3,000 |
| 2006/10/13 | 483 | 483 | 478 | 478 | 9,000 |
| 2006/10/12 | 493 | 493 | 483 | 483 | 4,000 |
| 2006/10/11 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/10/05 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/10/04 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/10/03 | 498 | 498 | 498 | 498 | 2,000 |
| 2006/09/29 | 494 | 494 | 494 | 494 | 2,000 |
| 2006/09/26 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/09/25 | 501 | 501 | 501 | 501 | 2,000 |
| 2006/09/22 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/09/19 | 511 | 511 | 511 | 511 | 4,000 |
| 2006/09/15 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/09/14 | 525 | 525 | 520 | 520 | 4,000 |
| 2006/09/12 | 515 | 515 | 514 | 514 | 2,000 |
| 2006/09/11 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/09/07 | 515 | 515 | 513 | 513 | 4,000 |
| 2006/09/06 | 517 | 517 | 515 | 515 | 3,000 |
| 2006/09/01 | 517 | 517 | 517 | 517 | 1,000 |
| 2006/08/31 | 512 | 512 | 512 | 512 | 2,000 |
| 2006/08/30 | 525 | 525 | 505 | 507 | 13,000 |
| 2006/08/29 | 524 | 524 | 523 | 523 | 3,000 |
| 2006/08/28 | 512 | 519 | 512 | 519 | 7,000 |
| 2006/08/24 | 529 | 529 | 529 | 529 | 1,000 |
| 2006/08/23 | 530 | 530 | 530 | 530 | 6,000 |
| 2006/08/22 | 518 | 529 | 518 | 529 | 2,000 |
| 2006/08/21 | 541 | 541 | 525 | 525 | 18,000 |
| 2006/08/18 | 544 | 545 | 544 | 545 | 4,000 |
| 2006/08/17 | 529 | 535 | 529 | 535 | 4,000 |
| 2006/08/16 | 530 | 531 | 528 | 530 | 11,000 |
| 2006/08/14 | 511 | 511 | 511 | 511 | 6,000 |
| 2006/08/11 | 514 | 514 | 510 | 510 | 7,000 |
| 2006/08/07 | 524 | 524 | 524 | 524 | 2,000 |
| 2006/08/04 | 534 | 534 | 534 | 534 | 1,000 |
| 2006/08/03 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/08/02 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/08/01 | 535 | 545 | 535 | 545 | 6,000 |
| 2006/07/31 | 555 | 555 | 530 | 530 | 2,000 |
| 2006/07/28 | 530 | 550 | 530 | 550 | 3,000 |
| 2006/07/26 | 520 | 520 | 510 | 510 | 3,000 |
| 2006/07/25 | 528 | 528 | 520 | 520 | 2,000 |
| 2006/07/19 | 538 | 538 | 538 | 538 | 2,000 |
| 2006/07/18 | 542 | 542 | 542 | 542 | 1,000 |
| 2006/07/14 | 550 | 550 | 542 | 542 | 5,000 |
| 2006/07/13 | 554 | 554 | 554 | 554 | 1,000 |
| 2006/07/10 | 600 | 600 | 570 | 570 | 4,000 |
| 2006/07/07 | 600 | 600 | 600 | 600 | 14,000 |
| 2006/07/06 | 595 | 595 | 595 | 595 | 8,000 |
| 2006/07/05 | 590 | 590 | 590 | 590 | 4,000 |
| 2006/07/04 | 585 | 585 | 585 | 585 | 3,000 |
| 2006/07/03 | 575 | 575 | 565 | 565 | 4,000 |
| 2006/06/30 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/06/28 | 562 | 562 | 562 | 562 | 1,000 |
| 2006/06/27 | 560 | 560 | 560 | 560 | 2,000 |
| 2006/06/23 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/06/20 | 597 | 610 | 597 | 610 | 9,000 |
| 2006/06/19 | 592 | 592 | 592 | 592 | 1,000 |
| 2006/06/15 | 545 | 570 | 545 | 567 | 9,000 |
| 2006/06/14 | 540 | 540 | 540 | 540 | 4,000 |
| 2006/06/13 | 535 | 535 | 535 | 535 | 2,000 |
| 2006/06/12 | 540 | 540 | 530 | 530 | 2,000 |
| 2006/06/09 | 550 | 550 | 540 | 540 | 3,000 |
| 2006/06/08 | 535 | 535 | 535 | 535 | 2,000 |
| 2006/06/07 | 532 | 535 | 531 | 535 | 5,000 |
| 2006/06/06 | 550 | 550 | 530 | 530 | 4,000 |
| 2006/06/05 | 550 | 555 | 550 | 555 | 3,000 |
| 2006/06/02 | 570 | 570 | 560 | 560 | 6,000 |
| 2006/06/01 | 609 | 609 | 609 | 609 | 1,000 |
| 2006/05/31 | 603 | 603 | 603 | 603 | 2,000 |
| 2006/05/30 | 595 | 600 | 595 | 600 | 3,000 |
| 2006/05/29 | 590 | 604 | 590 | 590 | 22,000 |
| 2006/05/26 | 628 | 640 | 628 | 640 | 11,000 |
| 2006/05/23 | 644 | 644 | 644 | 644 | 1,000 |
| 2006/05/19 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/05/18 | 561 | 561 | 561 | 561 | 2,000 |
| 2006/05/17 | 640 | 640 | 600 | 600 | 2,000 |
| 2006/05/15 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/05/11 | 630 | 630 | 630 | 630 | 4,000 |
| 2006/05/09 | 656 | 660 | 656 | 656 | 21,000 |
| 2006/05/08 | 656 | 656 | 656 | 656 | 2,000 |
| 2006/05/02 | 650 | 650 | 646 | 650 | 6,000 |
| 2006/05/01 | 627 | 640 | 627 | 640 | 7,000 |
| 2006/04/27 | 627 | 645 | 627 | 645 | 5,000 |
| 2006/04/26 | 665 | 665 | 640 | 640 | 10,000 |
| 2006/04/25 | 665 | 665 | 636 | 636 | 25,000 |
| 2006/04/24 | 593 | 593 | 585 | 585 | 2,000 |
| 2006/04/21 | 588 | 588 | 588 | 588 | 1,000 |
| 2006/04/18 | 606 | 606 | 606 | 606 | 3,000 |
| 2006/04/17 | 606 | 606 | 606 | 606 | 3,000 |
| 2006/04/14 | 612 | 612 | 611 | 611 | 5,000 |
| 2006/04/13 | 611 | 611 | 610 | 610 | 5,000 |
| 2006/04/12 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/04/11 | 639 | 639 | 625 | 625 | 2,000 |
| 2006/04/10 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/04/07 | 650 | 650 | 635 | 635 | 6,000 |
| 2006/04/06 | 650 | 650 | 649 | 649 | 4,000 |
| 2006/04/05 | 630 | 650 | 630 | 650 | 10,000 |
| 2006/04/04 | 640 | 641 | 640 | 640 | 10,000 |
| 2006/04/03 | 628 | 638 | 625 | 635 | 16,000 |
| 2006/03/31 | 606 | 610 | 597 | 597 | 7,000 |
| 2006/03/30 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/03/29 | 595 | 595 | 595 | 595 | 2,000 |
| 2006/03/27 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/03/24 | 598 | 598 | 579 | 579 | 10,000 |
| 2006/03/23 | 589 | 599 | 589 | 590 | 6,000 |
| 2006/03/22 | 580 | 585 | 580 | 585 | 3,000 |
| 2006/03/20 | 575 | 576 | 575 | 576 | 2,000 |
| 2006/03/14 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/03/13 | 551 | 551 | 551 | 551 | 2,000 |
| 2006/03/10 | 540 | 540 | 540 | 540 | 6,000 |
| 2006/03/07 | 563 | 563 | 555 | 560 | 20,000 |
| 2006/03/06 | 558 | 558 | 558 | 558 | 1,000 |
| 2006/03/03 | 541 | 546 | 538 | 538 | 4,000 |
| 2006/03/02 | 541 | 541 | 536 | 536 | 5,000 |
| 2006/03/01 | 535 | 549 | 535 | 549 | 5,000 |
| 2006/02/28 | 576 | 576 | 569 | 569 | 2,000 |
| 2006/02/27 | 570 | 580 | 570 | 580 | 3,000 |
| 2006/02/24 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/02/23 | 550 | 560 | 550 | 550 | 4,000 |
| 2006/02/22 | 510 | 520 | 510 | 520 | 3,000 |
| 2006/02/21 | 483 | 510 | 483 | 510 | 5,000 |
| 2006/02/20 | 550 | 565 | 503 | 503 | 13,000 |
| 2006/02/17 | 540 | 540 | 500 | 503 | 5,000 |
| 2006/02/16 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/02/15 | 562 | 562 | 550 | 550 | 14,000 |
| 2006/02/14 | 583 | 583 | 560 | 560 | 4,000 |
| 2006/02/13 | 616 | 616 | 583 | 583 | 5,000 |
| 2006/02/09 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/02/08 | 625 | 630 | 622 | 622 | 6,000 |
| 2006/02/07 | 624 | 634 | 616 | 625 | 25,000 |
| 2006/02/06 | 655 | 664 | 652 | 664 | 11,000 |
| 2006/02/03 | 661 | 665 | 661 | 665 | 5,000 |
| 2006/02/02 | 662 | 662 | 660 | 660 | 24,000 |
| 2006/02/01 | 670 | 670 | 662 | 662 | 15,000 |
| 2006/01/31 | 676 | 677 | 662 | 670 | 9,000 |
| 2006/01/30 | 655 | 670 | 655 | 670 | 25,000 |
| 2006/01/27 | 665 | 665 | 651 | 651 | 4,000 |
| 2006/01/25 | 675 | 675 | 666 | 667 | 4,000 |
| 2006/01/24 | 650 | 675 | 650 | 675 | 7,000 |
| 2006/01/23 | 650 | 650 | 649 | 650 | 29,000 |
| 2006/01/20 | 651 | 655 | 650 | 650 | 8,000 |
| 2006/01/19 | 630 | 660 | 630 | 660 | 6,000 |
| 2006/01/18 | 650 | 670 | 640 | 640 | 65,000 |
| 2006/01/17 | 687 | 697 | 670 | 673 | 15,000 |
| 2006/01/16 | 700 | 707 | 690 | 697 | 43,000 |
| 2006/01/13 | 659 | 685 | 650 | 682 | 24,000 |
| 2006/01/12 | 650 | 653 | 648 | 650 | 37,000 |
| 2006/01/11 | 630 | 653 | 627 | 650 | 73,000 |
| 2006/01/10 | 625 | 638 | 623 | 630 | 26,000 |
| 2006/01/06 | 620 | 623 | 615 | 623 | 12,000 |
| 2006/01/05 | 617 | 621 | 617 | 620 | 31,000 |
| 2006/01/04 | 615 | 615 | 610 | 612 | 12,000 |