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 |
|---|---|---|---|---|---|
| 2008/12/30 | 358 | 358 | 358 | 358 | 3,000 |
| 2008/12/29 | 346 | 346 | 346 | 346 | 5,000 |
| 2008/12/26 | 343 | 348 | 343 | 343 | 17,000 |
| 2008/12/25 | 326 | 340 | 326 | 340 | 3,000 |
| 2008/12/24 | 322 | 322 | 322 | 322 | 15,000 |
| 2008/12/22 | 310 | 320 | 310 | 320 | 3,000 |
| 2008/12/19 | 289 | 300 | 289 | 300 | 4,000 |
| 2008/12/17 | 275 | 285 | 275 | 277 | 56,000 |
| 2008/12/16 | 273 | 273 | 273 | 273 | 14,000 |
| 2008/12/15 | 268 | 273 | 268 | 271 | 4,000 |
| 2008/12/12 | 270 | 270 | 262 | 262 | 23,000 |
| 2008/12/05 | 267 | 267 | 262 | 262 | 6,000 |
| 2008/12/04 | 265 | 265 | 262 | 262 | 5,000 |
| 2008/12/03 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/12/02 | 251 | 251 | 250 | 250 | 5,000 |
| 2008/12/01 | 230 | 249 | 230 | 249 | 25,000 |
| 2008/11/28 | 276 | 276 | 275 | 275 | 7,000 |
| 2008/11/19 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/11/18 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/11/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/11/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/11/07 | 265 | 265 | 265 | 265 | 4,000 |
| 2008/11/06 | 281 | 281 | 281 | 281 | 5,000 |
| 2008/11/05 | 270 | 279 | 267 | 279 | 6,000 |
| 2008/11/04 | 256 | 265 | 256 | 265 | 3,000 |
| 2008/10/31 | 250 | 251 | 250 | 251 | 3,000 |
| 2008/10/29 | 235 | 239 | 234 | 239 | 13,000 |
| 2008/10/28 | 232 | 232 | 232 | 232 | 5,000 |
| 2008/10/24 | 251 | 251 | 251 | 251 | 3,000 |
| 2008/10/22 | 261 | 261 | 261 | 261 | 2,000 |
| 2008/10/20 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/10/17 | 288 | 288 | 288 | 288 | 4,000 |
| 2008/10/15 | 281 | 286 | 280 | 280 | 7,000 |
| 2008/10/14 | 211 | 286 | 211 | 286 | 7,000 |
| 2008/10/10 | 232 | 235 | 215 | 215 | 5,000 |
| 2008/10/09 | 232 | 237 | 232 | 232 | 9,000 |
| 2008/10/08 | 252 | 252 | 252 | 252 | 9,000 |
| 2008/10/06 | 307 | 307 | 307 | 307 | 3,000 |
| 2008/10/03 | 327 | 327 | 322 | 322 | 5,000 |
| 2008/10/02 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/10/01 | 342 | 342 | 340 | 340 | 5,000 |
| 2008/09/30 | 345 | 345 | 343 | 343 | 9,000 |
| 2008/09/29 | 343 | 343 | 343 | 343 | 2,000 |
| 2008/09/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/19 | 330 | 339 | 330 | 339 | 8,000 |
| 2008/09/18 | 350 | 350 | 335 | 335 | 3,000 |
| 2008/09/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/09 | 346 | 346 | 346 | 346 | 1,000 |
| 2008/09/03 | 351 | 351 | 351 | 351 | 3,000 |
| 2008/09/02 | 348 | 348 | 345 | 348 | 10,000 |
| 2008/08/29 | 345 | 345 | 345 | 345 | 17,000 |
| 2008/08/25 | 354 | 354 | 354 | 354 | 1,000 |
| 2008/08/11 | 375 | 375 | 370 | 370 | 2,000 |
| 2008/08/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/07/31 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/07/30 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/07/29 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/07/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/07/08 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/07/07 | 402 | 402 | 402 | 402 | 2,000 |
| 2008/07/04 | 408 | 408 | 408 | 408 | 10,000 |
| 2008/07/03 | 405 | 405 | 405 | 405 | 11,000 |
| 2008/07/02 | 401 | 401 | 400 | 401 | 13,000 |
| 2008/07/01 | 397 | 397 | 397 | 397 | 3,000 |
| 2008/06/30 | 390 | 395 | 390 | 390 | 7,000 |
| 2008/06/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/06/26 | 400 | 405 | 400 | 405 | 3,000 |
| 2008/06/25 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/06/18 | 433 | 433 | 433 | 433 | 3,000 |
| 2008/06/17 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/06/16 | 414 | 414 | 413 | 413 | 19,000 |
| 2008/06/13 | 404 | 409 | 404 | 409 | 4,000 |
| 2008/06/12 | 393 | 393 | 393 | 393 | 2,000 |
| 2008/06/11 | 386 | 386 | 386 | 386 | 1,000 |
| 2008/06/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/06/05 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/06/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/06/03 | 378 | 378 | 378 | 378 | 3,000 |
| 2008/06/02 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/05/30 | 375 | 375 | 372 | 372 | 3,000 |
| 2008/05/29 | 369 | 369 | 369 | 369 | 2,000 |
| 2008/05/26 | 365 | 369 | 365 | 369 | 2,000 |
| 2008/05/23 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/05/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/05/21 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/05/14 | 360 | 360 | 355 | 355 | 3,000 |
| 2008/05/13 | 350 | 360 | 350 | 360 | 9,000 |
| 2008/05/12 | 370 | 370 | 370 | 370 | 3,000 |
| 2008/05/09 | 375 | 375 | 370 | 375 | 5,000 |
| 2008/05/08 | 363 | 370 | 363 | 370 | 8,000 |
| 2008/05/07 | 354 | 355 | 354 | 355 | 18,000 |
| 2008/05/02 | 354 | 354 | 354 | 354 | 3,000 |
| 2008/05/01 | 348 | 355 | 348 | 355 | 8,000 |
| 2008/04/30 | 360 | 360 | 345 | 345 | 15,000 |
| 2008/04/28 | 358 | 368 | 355 | 368 | 7,000 |
| 2008/04/21 | 355 | 355 | 355 | 355 | 3,000 |
| 2008/04/15 | 350 | 353 | 350 | 353 | 2,000 |
| 2008/04/14 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/04/11 | 345 | 355 | 344 | 355 | 15,000 |
| 2008/04/09 | 344 | 344 | 344 | 344 | 1,000 |
| 2008/04/08 | 355 | 358 | 355 | 358 | 5,000 |
| 2008/04/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/04/03 | 356 | 356 | 349 | 349 | 3,000 |
| 2008/04/02 | 357 | 357 | 350 | 356 | 7,000 |
| 2008/04/01 | 362 | 362 | 362 | 362 | 3,000 |
| 2008/03/31 | 367 | 367 | 367 | 367 | 3,000 |
| 2008/03/28 | 360 | 365 | 360 | 365 | 2,000 |
| 2008/03/25 | 355 | 355 | 349 | 355 | 6,000 |
| 2008/03/24 | 355 | 360 | 355 | 355 | 5,000 |
| 2008/03/19 | 368 | 368 | 353 | 355 | 4,000 |
| 2008/03/07 | 376 | 376 | 368 | 368 | 6,000 |
| 2008/03/06 | 381 | 393 | 380 | 393 | 5,000 |
| 2008/03/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/03/04 | 396 | 396 | 396 | 396 | 3,000 |
| 2008/03/03 | 393 | 393 | 393 | 393 | 3,000 |
| 2008/02/29 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/02/28 | 378 | 387 | 378 | 387 | 3,000 |
| 2008/02/27 | 382 | 382 | 382 | 382 | 1,000 |
| 2008/02/26 | 393 | 397 | 393 | 397 | 2,000 |
| 2008/02/25 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/02/22 | 379 | 403 | 379 | 403 | 18,000 |
| 2008/02/20 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/18 | 382 | 382 | 378 | 378 | 4,000 |
| 2008/02/07 | 390 | 390 | 383 | 383 | 4,000 |
| 2008/02/01 | 404 | 404 | 404 | 404 | 1,000 |
| 2008/01/31 | 391 | 400 | 391 | 400 | 5,000 |
| 2008/01/30 | 385 | 388 | 385 | 388 | 5,000 |
| 2008/01/29 | 382 | 382 | 382 | 382 | 6,000 |
| 2008/01/28 | 383 | 383 | 383 | 383 | 2,000 |
| 2008/01/25 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/01/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/01/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/01/22 | 385 | 385 | 380 | 380 | 5,000 |
| 2008/01/18 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/01/17 | 366 | 385 | 366 | 385 | 2,000 |
| 2008/01/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/01/15 | 444 | 450 | 443 | 450 | 10,000 |
| 2008/01/11 | 430 | 439 | 430 | 439 | 3,000 |
| 2008/01/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/01/04 | 408 | 408 | 408 | 408 | 2,000 |