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 |
|---|---|---|---|---|---|
| 2009/12/30 | 318 | 318 | 318 | 318 | 6,000 |
| 2009/12/29 | 315 | 315 | 310 | 315 | 11,000 |
| 2009/12/28 | 312 | 312 | 312 | 312 | 11,000 |
| 2009/12/24 | 309 | 309 | 309 | 309 | 9,000 |
| 2009/12/22 | 301 | 306 | 301 | 306 | 9,000 |
| 2009/12/21 | 286 | 298 | 286 | 298 | 4,000 |
| 2009/12/17 | 284 | 285 | 284 | 284 | 13,000 |
| 2009/12/16 | 282 | 282 | 282 | 282 | 10,000 |
| 2009/12/15 | 269 | 280 | 269 | 280 | 7,000 |
| 2009/12/14 | 280 | 280 | 267 | 267 | 12,000 |
| 2009/12/10 | 275 | 285 | 275 | 285 | 7,000 |
| 2009/12/09 | 266 | 271 | 266 | 271 | 38,000 |
| 2009/12/08 | 268 | 268 | 267 | 267 | 3,000 |
| 2009/12/07 | 268 | 268 | 268 | 268 | 3,000 |
| 2009/12/04 | 268 | 269 | 268 | 268 | 4,000 |
| 2009/12/03 | 269 | 269 | 268 | 268 | 2,000 |
| 2009/12/02 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/12/01 | 272 | 272 | 272 | 272 | 2,000 |
| 2009/11/30 | 272 | 272 | 272 | 272 | 4,000 |
| 2009/11/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/11/26 | 289 | 289 | 270 | 270 | 7,000 |
| 2009/11/20 | 287 | 287 | 287 | 287 | 3,000 |
| 2009/11/10 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/11/09 | 304 | 304 | 304 | 304 | 5,000 |
| 2009/11/04 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/11/02 | 306 | 306 | 306 | 306 | 3,000 |
| 2009/10/30 | 304 | 304 | 303 | 303 | 10,000 |
| 2009/10/29 | 302 | 302 | 302 | 302 | 6,000 |
| 2009/10/23 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/10/21 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/10/16 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/10/14 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/10/09 | 322 | 322 | 317 | 317 | 2,000 |
| 2009/10/05 | 338 | 338 | 337 | 337 | 2,000 |
| 2009/10/02 | 336 | 336 | 334 | 334 | 3,000 |
| 2009/10/01 | 346 | 346 | 331 | 331 | 3,000 |
| 2009/09/30 | 338 | 343 | 338 | 343 | 2,000 |
| 2009/09/29 | 335 | 335 | 334 | 334 | 5,000 |
| 2009/09/28 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/09/24 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/09/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/09/16 | 349 | 349 | 345 | 345 | 6,000 |
| 2009/09/15 | 355 | 355 | 354 | 354 | 2,000 |
| 2009/09/14 | 353 | 353 | 345 | 345 | 7,000 |
| 2009/09/11 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/09/10 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/09/09 | 370 | 370 | 365 | 365 | 2,000 |
| 2009/09/08 | 365 | 365 | 365 | 365 | 5,000 |
| 2009/09/03 | 363 | 363 | 363 | 363 | 4,000 |
| 2009/09/02 | 361 | 361 | 360 | 360 | 2,000 |
| 2009/09/01 | 352 | 352 | 352 | 352 | 3,000 |
| 2009/08/31 | 354 | 354 | 349 | 349 | 13,000 |
| 2009/08/28 | 364 | 364 | 364 | 364 | 1,000 |
| 2009/08/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/08/20 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/08/18 | 350 | 350 | 349 | 349 | 4,000 |
| 2009/08/14 | 359 | 359 | 354 | 354 | 2,000 |
| 2009/08/13 | 358 | 358 | 358 | 358 | 3,000 |
| 2009/08/12 | 359 | 359 | 353 | 353 | 8,000 |
| 2009/08/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/08/10 | 374 | 385 | 374 | 385 | 6,000 |
| 2009/08/06 | 377 | 377 | 377 | 377 | 1,000 |
| 2009/08/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/08/03 | 397 | 397 | 391 | 391 | 6,000 |
| 2009/07/31 | 398 | 398 | 393 | 393 | 3,000 |
| 2009/07/30 | 395 | 395 | 395 | 395 | 12,000 |
| 2009/07/29 | 388 | 395 | 388 | 395 | 2,000 |
| 2009/07/27 | 381 | 385 | 381 | 385 | 2,000 |
| 2009/07/24 | 384 | 384 | 380 | 380 | 3,000 |
| 2009/07/17 | 373 | 373 | 372 | 372 | 2,000 |
| 2009/07/15 | 375 | 375 | 372 | 372 | 2,000 |
| 2009/07/14 | 372 | 372 | 372 | 372 | 2,000 |
| 2009/07/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/07/10 | 395 | 395 | 395 | 395 | 3,000 |
| 2009/07/09 | 401 | 401 | 395 | 395 | 4,000 |
| 2009/07/08 | 415 | 415 | 405 | 405 | 26,000 |
| 2009/07/07 | 410 | 415 | 410 | 411 | 5,000 |
| 2009/07/06 | 393 | 393 | 393 | 393 | 6,000 |
| 2009/07/03 | 350 | 380 | 350 | 380 | 10,000 |
| 2009/07/02 | 329 | 350 | 329 | 345 | 20,000 |
| 2009/07/01 | 324 | 326 | 314 | 326 | 10,000 |
| 2009/06/30 | 323 | 323 | 323 | 323 | 5,000 |
| 2009/06/29 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/06/26 | 320 | 321 | 310 | 310 | 20,000 |
| 2009/06/25 | 323 | 325 | 320 | 325 | 4,000 |
| 2009/06/23 | 312 | 312 | 312 | 312 | 3,000 |
| 2009/06/22 | 320 | 320 | 312 | 312 | 4,000 |
| 2009/06/19 | 314 | 320 | 314 | 320 | 5,000 |
| 2009/06/18 | 309 | 309 | 309 | 309 | 9,000 |
| 2009/06/17 | 320 | 326 | 320 | 325 | 3,000 |
| 2009/06/16 | 335 | 335 | 330 | 330 | 3,000 |
| 2009/06/15 | 340 | 350 | 340 | 350 | 4,000 |
| 2009/06/12 | 307 | 317 | 305 | 305 | 23,000 |
| 2009/06/11 | 305 | 305 | 302 | 302 | 12,000 |
| 2009/06/10 | 303 | 303 | 302 | 302 | 2,000 |
| 2009/06/05 | 297 | 297 | 295 | 296 | 17,000 |
| 2009/06/04 | 299 | 299 | 299 | 299 | 2,000 |
| 2009/06/03 | 320 | 320 | 304 | 304 | 6,000 |
| 2009/06/02 | 320 | 320 | 320 | 320 | 6,000 |
| 2009/06/01 | 320 | 320 | 320 | 320 | 6,000 |
| 2009/05/29 | 317 | 317 | 317 | 317 | 12,000 |
| 2009/05/28 | 313 | 314 | 313 | 314 | 3,000 |
| 2009/05/27 | 313 | 313 | 313 | 313 | 2,000 |
| 2009/05/26 | 311 | 312 | 311 | 312 | 3,000 |
| 2009/05/21 | 300 | 310 | 300 | 310 | 5,000 |
| 2009/05/20 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/05/18 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/05/15 | 314 | 315 | 314 | 315 | 9,000 |
| 2009/05/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/05/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/04/28 | 289 | 292 | 289 | 292 | 2,000 |
| 2009/04/24 | 280 | 285 | 275 | 275 | 3,000 |
| 2009/04/23 | 280 | 280 | 265 | 265 | 5,000 |
| 2009/04/22 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/04/16 | 278 | 278 | 273 | 275 | 4,000 |
| 2009/04/14 | 283 | 308 | 283 | 308 | 9,000 |
| 2009/04/08 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/04/07 | 304 | 304 | 300 | 300 | 5,000 |
| 2009/04/06 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/03/31 | 299 | 299 | 299 | 299 | 3,000 |
| 2009/03/30 | 299 | 299 | 299 | 299 | 3,000 |
| 2009/03/25 | 297 | 297 | 297 | 297 | 1,000 |
| 2009/03/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/03/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/03/17 | 285 | 285 | 280 | 280 | 4,000 |
| 2009/03/13 | 272 | 272 | 272 | 272 | 1,000 |
| 2009/03/12 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/03/05 | 297 | 297 | 297 | 297 | 2,000 |
| 2009/03/04 | 297 | 297 | 297 | 297 | 3,000 |
| 2009/03/03 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/03/02 | 293 | 293 | 293 | 293 | 2,000 |
| 2009/02/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/02/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/02/25 | 294 | 294 | 290 | 290 | 3,000 |
| 2009/02/23 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/02/19 | 284 | 284 | 284 | 284 | 1,000 |
| 2009/02/13 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/02/06 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/02/03 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/02/02 | 337 | 337 | 337 | 337 | 3,000 |
| 2009/01/30 | 335 | 335 | 334 | 334 | 6,000 |
| 2009/01/29 | 335 | 335 | 335 | 335 | 3,000 |
| 2009/01/16 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/01/14 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/01/13 | 333 | 333 | 333 | 333 | 2,000 |
| 2009/01/06 | 375 | 380 | 328 | 328 | 24,000 |
| 2009/01/05 | 365 | 370 | 365 | 370 | 2,000 |