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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,380 | 3,515 | 3,380 | 3,500 | 1,800 |
| 2018/12/27 | 3,245 | 3,385 | 3,245 | 3,350 | 1,500 |
| 2018/12/26 | 3,215 | 3,360 | 3,210 | 3,210 | 3,000 |
| 2018/12/25 | 2,951 | 3,295 | 2,951 | 3,185 | 3,600 |
| 2018/12/21 | 2,941 | 3,295 | 2,941 | 3,100 | 1,500 |
| 2018/12/20 | 3,255 | 3,255 | 2,991 | 2,991 | 700 |
| 2018/12/19 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2018/12/18 | 3,215 | 3,220 | 3,215 | 3,215 | 2,200 |
| 2018/12/17 | 3,115 | 3,185 | 3,115 | 3,185 | 400 |
| 2018/12/14 | 3,095 | 3,095 | 3,075 | 3,075 | 300 |
| 2018/12/13 | 2,981 | 3,045 | 2,981 | 3,045 | 1,400 |
| 2018/12/12 | 2,971 | 2,981 | 2,970 | 2,981 | 1,200 |
| 2018/12/11 | 2,936 | 2,945 | 2,936 | 2,936 | 1,200 |
| 2018/12/10 | 2,908 | 2,908 | 2,907 | 2,907 | 400 |
| 2018/12/07 | 2,906 | 2,912 | 2,906 | 2,912 | 600 |
| 2018/12/06 | 2,884 | 2,884 | 2,881 | 2,881 | 300 |
| 2018/12/04 | 2,870 | 2,908 | 2,870 | 2,880 | 400 |
| 2018/12/03 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 2018/11/30 | 2,900 | 2,900 | 2,900 | 2,900 | 2,700 |
| 2018/11/29 | 2,900 | 2,900 | 2,900 | 2,900 | 1,600 |
| 2018/11/28 | 2,904 | 2,904 | 2,874 | 2,874 | 500 |
| 2018/11/27 | 2,953 | 2,953 | 2,876 | 2,876 | 500 |
| 2018/11/26 | 2,926 | 2,929 | 2,926 | 2,926 | 1,500 |
| 2018/11/22 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
| 2018/11/21 | 2,901 | 2,901 | 2,870 | 2,870 | 200 |
| 2018/11/19 | 2,850 | 2,900 | 2,850 | 2,850 | 300 |
| 2018/11/16 | 2,852 | 2,852 | 2,851 | 2,851 | 1,000 |
| 2018/11/15 | 2,851 | 2,851 | 2,851 | 2,851 | 100 |
| 2018/11/14 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2018/11/13 | 2,802 | 2,803 | 2,802 | 2,802 | 300 |
| 2018/11/12 | 2,939 | 2,939 | 2,839 | 2,890 | 600 |
| 2018/11/09 | 2,903 | 2,916 | 2,903 | 2,916 | 800 |
| 2018/11/05 | 2,840 | 2,890 | 2,840 | 2,890 | 200 |
| 2018/10/31 | 2,845 | 2,845 | 2,840 | 2,840 | 800 |
| 2018/10/30 | 2,950 | 2,950 | 2,845 | 2,845 | 1,200 |
| 2018/10/29 | 2,959 | 2,959 | 2,959 | 2,959 | 400 |
| 2018/10/26 | 2,930 | 2,930 | 2,930 | 2,930 | 600 |
| 2018/10/25 | 2,901 | 2,901 | 2,901 | 2,901 | 400 |
| 2018/10/24 | 2,988 | 2,988 | 2,891 | 2,978 | 500 |
| 2018/10/23 | 2,920 | 2,920 | 2,888 | 2,888 | 400 |
| 2018/10/22 | 2,930 | 2,930 | 2,924 | 2,924 | 500 |
| 2018/10/19 | 3,040 | 3,040 | 3,000 | 3,000 | 200 |
| 2018/10/18 | 3,140 | 3,140 | 3,040 | 3,040 | 500 |
| 2018/10/17 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2018/10/15 | 3,020 | 3,175 | 3,020 | 3,175 | 600 |
| 2018/10/12 | 3,195 | 3,195 | 3,005 | 3,005 | 400 |
| 2018/10/11 | 3,155 | 3,155 | 3,000 | 3,000 | 2,800 |
| 2018/10/10 | 3,225 | 3,225 | 3,160 | 3,160 | 1,400 |
| 2018/10/09 | 3,240 | 3,260 | 3,220 | 3,260 | 1,000 |
| 2018/10/05 | 3,305 | 3,305 | 3,255 | 3,255 | 800 |
| 2018/10/04 | 3,410 | 3,410 | 3,300 | 3,300 | 1,900 |
| 2018/10/03 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2018/10/02 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2018/10/01 | 3,525 | 3,525 | 3,450 | 3,460 | 700 |
| 2018/09/28 | 3,535 | 3,545 | 3,495 | 3,495 | 800 |
| 2018/09/27 | 3,475 | 3,475 | 3,465 | 3,465 | 700 |
| 2018/09/26 | 3,400 | 3,500 | 3,395 | 3,435 | 2,500 |
| 2018/09/25 | 3,600 | 3,615 | 3,595 | 3,615 | 3,500 |
| 2018/09/21 | 3,605 | 3,605 | 3,585 | 3,590 | 1,700 |
| 2018/09/20 | 3,610 | 3,610 | 3,595 | 3,595 | 1,500 |
| 2018/09/19 | 3,625 | 3,650 | 3,620 | 3,620 | 900 |
| 2018/09/18 | 3,590 | 3,620 | 3,580 | 3,620 | 1,400 |
| 2018/09/14 | 3,630 | 3,630 | 3,620 | 3,620 | 300 |
| 2018/09/13 | 3,630 | 3,645 | 3,630 | 3,645 | 200 |
| 2018/09/12 | 3,635 | 3,635 | 3,625 | 3,625 | 300 |
| 2018/09/11 | 3,650 | 3,650 | 3,630 | 3,650 | 500 |
| 2018/09/10 | 3,580 | 3,695 | 3,580 | 3,695 | 1,000 |
| 2018/09/07 | 3,700 | 3,700 | 3,650 | 3,650 | 1,200 |
| 2018/09/06 | 3,655 | 3,795 | 3,655 | 3,790 | 400 |
| 2018/09/05 | 3,670 | 3,700 | 3,660 | 3,700 | 400 |
| 2018/09/04 | 3,705 | 3,730 | 3,700 | 3,700 | 1,100 |
| 2018/09/03 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/08/31 | 3,760 | 3,765 | 3,760 | 3,760 | 800 |
| 2018/08/30 | 3,940 | 3,945 | 3,830 | 3,900 | 700 |
| 2018/08/29 | 3,745 | 3,940 | 3,690 | 3,940 | 2,600 |
| 2018/08/28 | 3,700 | 3,725 | 3,700 | 3,725 | 200 |
| 2018/08/27 | 3,690 | 3,705 | 3,655 | 3,655 | 1,500 |
| 2018/08/24 | 3,700 | 3,700 | 3,650 | 3,660 | 500 |
| 2018/08/23 | 3,735 | 3,735 | 3,700 | 3,700 | 600 |
| 2018/08/22 | 3,705 | 3,725 | 3,705 | 3,725 | 300 |
| 2018/08/21 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2018/08/17 | 3,755 | 3,755 | 3,755 | 3,755 | 200 |
| 2018/08/16 | 3,800 | 3,800 | 3,785 | 3,785 | 300 |
| 2018/08/15 | 3,825 | 3,825 | 3,805 | 3,805 | 600 |
| 2018/08/14 | 3,875 | 3,875 | 3,820 | 3,820 | 700 |
| 2018/08/13 | 3,800 | 3,875 | 3,800 | 3,875 | 3,700 |
| 2018/08/10 | 4,060 | 4,090 | 3,950 | 3,950 | 1,800 |
| 2018/08/09 | 4,150 | 4,195 | 4,150 | 4,195 | 200 |
| 2018/08/07 | 4,190 | 4,195 | 4,180 | 4,180 | 500 |
| 2018/08/06 | 4,370 | 4,370 | 4,180 | 4,180 | 400 |
| 2018/08/01 | 4,370 | 4,370 | 4,370 | 4,370 | 200 |
| 2018/07/31 | 4,375 | 4,400 | 4,255 | 4,365 | 2,600 |
| 2018/07/30 | 4,320 | 4,395 | 4,320 | 4,385 | 700 |
| 2018/07/27 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 2018/07/26 | 4,210 | 4,210 | 4,210 | 4,210 | 500 |
| 2018/07/25 | 4,160 | 4,295 | 4,155 | 4,170 | 1,700 |
| 2018/07/24 | 4,295 | 4,295 | 4,280 | 4,280 | 200 |
| 2018/07/20 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2018/07/19 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2018/07/18 | 4,010 | 4,045 | 4,010 | 4,045 | 700 |
| 2018/07/17 | 4,085 | 4,100 | 4,000 | 4,005 | 1,000 |
| 2018/07/13 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2018/07/11 | 4,115 | 4,115 | 4,050 | 4,105 | 400 |
| 2018/07/10 | 4,255 | 4,255 | 4,255 | 4,255 | 200 |
| 2018/07/06 | 4,285 | 4,285 | 4,285 | 4,285 | 100 |
| 2018/07/05 | 4,385 | 4,385 | 4,325 | 4,325 | 800 |
| 2018/07/04 | 4,345 | 4,345 | 4,305 | 4,345 | 1,600 |
| 2018/07/03 | 4,445 | 4,445 | 4,305 | 4,305 | 1,500 |
| 2018/07/02 | 4,445 | 4,445 | 4,445 | 4,445 | 900 |
| 2018/06/29 | 4,300 | 4,450 | 4,300 | 4,450 | 1,600 |
| 2018/06/28 | 4,390 | 4,390 | 4,250 | 4,300 | 1,300 |
| 2018/06/27 | 4,160 | 4,465 | 4,115 | 4,460 | 1,000 |
| 2018/06/26 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 2018/06/25 | 4,130 | 4,140 | 4,125 | 4,140 | 1,600 |
| 2018/06/22 | 4,120 | 4,125 | 4,120 | 4,125 | 1,500 |
| 2018/06/19 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2018/06/18 | 4,050 | 4,130 | 4,050 | 4,130 | 500 |
| 2018/06/15 | 4,130 | 4,130 | 4,080 | 4,080 | 500 |
| 2018/06/14 | 4,130 | 4,130 | 4,130 | 4,130 | 700 |
| 2018/06/13 | 4,115 | 4,120 | 4,115 | 4,120 | 1,100 |
| 2018/06/12 | 4,125 | 4,125 | 4,080 | 4,080 | 800 |
| 2018/06/11 | 4,080 | 4,100 | 4,075 | 4,100 | 500 |
| 2018/06/08 | 4,060 | 4,085 | 4,060 | 4,085 | 1,400 |
| 2018/06/07 | 4,065 | 4,065 | 4,060 | 4,060 | 200 |
| 2018/06/06 | 4,100 | 4,100 | 4,075 | 4,075 | 1,100 |
| 2018/06/05 | 4,090 | 4,110 | 4,090 | 4,110 | 800 |
| 2018/06/04 | 4,085 | 4,085 | 4,085 | 4,085 | 100 |
| 2018/05/31 | 4,120 | 4,120 | 4,105 | 4,110 | 500 |
| 2018/05/30 | 4,215 | 4,215 | 4,075 | 4,075 | 500 |
| 2018/05/29 | 4,180 | 4,180 | 4,180 | 4,180 | 500 |
| 2018/05/28 | 4,140 | 4,140 | 4,140 | 4,140 | 800 |
| 2018/05/25 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2018/05/24 | 4,240 | 4,240 | 4,115 | 4,115 | 400 |
| 2018/05/23 | 4,130 | 4,230 | 4,130 | 4,230 | 1,300 |
| 2018/05/22 | 4,070 | 4,090 | 4,070 | 4,090 | 1,400 |
| 2018/05/21 | 4,060 | 4,060 | 4,050 | 4,050 | 200 |
| 2018/05/18 | 4,045 | 4,050 | 4,040 | 4,040 | 1,300 |
| 2018/05/17 | 4,050 | 4,050 | 4,040 | 4,040 | 900 |
| 2018/05/16 | 4,030 | 4,045 | 4,010 | 4,040 | 1,000 |
| 2018/05/15 | 4,000 | 4,020 | 4,000 | 4,020 | 200 |
| 2018/05/14 | 3,950 | 3,960 | 3,935 | 3,935 | 1,300 |
| 2018/05/11 | 3,835 | 4,000 | 3,835 | 3,930 | 8,400 |
| 2018/05/10 | 4,050 | 4,080 | 4,030 | 4,030 | 4,300 |
| 2018/05/09 | 4,015 | 4,030 | 4,000 | 4,030 | 1,300 |
| 2018/05/08 | 4,000 | 4,030 | 3,890 | 4,015 | 3,800 |
| 2018/05/07 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2018/05/02 | 3,945 | 3,950 | 3,945 | 3,950 | 1,800 |
| 2018/05/01 | 3,945 | 3,945 | 3,945 | 3,945 | 300 |
| 2018/04/27 | 3,920 | 3,920 | 3,915 | 3,920 | 1,700 |
| 2018/04/26 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2018/04/25 | 3,865 | 3,900 | 3,830 | 3,830 | 2,700 |
| 2018/04/23 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2018/04/19 | 3,780 | 3,795 | 3,780 | 3,795 | 500 |
| 2018/04/18 | 3,780 | 3,780 | 3,780 | 3,780 | 600 |
| 2018/04/17 | 3,775 | 3,780 | 3,775 | 3,780 | 200 |
| 2018/04/16 | 3,780 | 3,780 | 3,775 | 3,775 | 200 |
| 2018/04/13 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2018/04/12 | 3,810 | 3,810 | 3,810 | 3,810 | 200 |
| 2018/04/11 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2018/04/09 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2018/04/04 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2018/04/02 | 3,840 | 3,860 | 3,840 | 3,860 | 300 |
| 2018/03/30 | 3,800 | 3,820 | 3,800 | 3,820 | 700 |
| 2018/03/29 | 3,875 | 3,875 | 3,805 | 3,805 | 200 |
| 2018/03/28 | 3,845 | 3,845 | 3,840 | 3,840 | 500 |
| 2018/03/27 | 3,805 | 3,805 | 3,805 | 3,805 | 500 |
| 2018/03/26 | 3,800 | 3,800 | 3,770 | 3,770 | 2,300 |
| 2018/03/23 | 3,800 | 3,835 | 3,800 | 3,835 | 800 |
| 2018/03/20 | 3,795 | 3,830 | 3,795 | 3,800 | 500 |
| 2018/03/19 | 3,895 | 3,895 | 3,795 | 3,795 | 600 |
| 2018/03/16 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2018/03/14 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2018/03/12 | 3,800 | 3,800 | 3,775 | 3,780 | 800 |
| 2018/03/09 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2018/03/06 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2018/03/05 | 3,790 | 3,795 | 3,790 | 3,795 | 700 |
| 2018/03/02 | 3,850 | 3,850 | 3,835 | 3,840 | 1,100 |
| 2018/03/01 | 3,930 | 3,930 | 3,900 | 3,900 | 500 |
| 2018/02/28 | 3,930 | 3,930 | 3,860 | 3,900 | 600 |
| 2018/02/27 | 3,900 | 3,930 | 3,900 | 3,930 | 400 |
| 2018/02/26 | 3,845 | 3,885 | 3,845 | 3,885 | 800 |
| 2018/02/23 | 3,850 | 3,850 | 3,800 | 3,810 | 600 |
| 2018/02/22 | 3,790 | 3,810 | 3,790 | 3,810 | 300 |
| 2018/02/21 | 3,885 | 3,885 | 3,785 | 3,785 | 400 |
| 2018/02/20 | 3,770 | 3,775 | 3,725 | 3,775 | 500 |
| 2018/02/19 | 3,865 | 3,865 | 3,795 | 3,840 | 400 |
| 2018/02/16 | 3,895 | 3,895 | 3,895 | 3,895 | 200 |
| 2018/02/14 | 3,665 | 3,805 | 3,660 | 3,730 | 1,400 |
| 2018/02/13 | 3,620 | 3,650 | 3,570 | 3,650 | 3,200 |
| 2018/02/09 | 3,750 | 3,760 | 3,720 | 3,760 | 1,600 |
| 2018/02/08 | 3,875 | 3,875 | 3,870 | 3,870 | 600 |
| 2018/02/07 | 3,760 | 4,010 | 3,760 | 3,900 | 3,300 |
| 2018/02/06 | 3,950 | 3,950 | 3,760 | 3,760 | 10,000 |
| 2018/02/05 | 3,995 | 3,995 | 3,985 | 3,995 | 1,200 |
| 2018/02/02 | 3,990 | 3,990 | 3,990 | 3,990 | 200 |
| 2018/02/01 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2018/01/31 | 4,020 | 4,020 | 3,995 | 3,995 | 500 |
| 2018/01/30 | 4,025 | 4,025 | 3,995 | 4,020 | 800 |
| 2018/01/29 | 3,990 | 4,020 | 3,990 | 4,020 | 500 |
| 2018/01/26 | 4,015 | 4,015 | 3,985 | 3,990 | 2,100 |
| 2018/01/25 | 3,960 | 4,000 | 3,960 | 4,000 | 1,700 |
| 2018/01/24 | 3,940 | 3,980 | 3,940 | 3,970 | 600 |
| 2018/01/23 | 3,965 | 3,990 | 3,950 | 3,950 | 1,400 |
| 2018/01/22 | 3,945 | 3,965 | 3,945 | 3,965 | 900 |
| 2018/01/19 | 3,935 | 3,940 | 3,935 | 3,935 | 1,200 |
| 2018/01/18 | 3,940 | 3,940 | 3,930 | 3,940 | 1,100 |
| 2018/01/17 | 3,950 | 3,950 | 3,945 | 3,945 | 700 |
| 2018/01/16 | 3,955 | 3,975 | 3,950 | 3,950 | 900 |
| 2018/01/15 | 3,970 | 4,005 | 3,935 | 4,005 | 1,400 |
| 2018/01/12 | 4,000 | 4,025 | 3,970 | 4,025 | 2,000 |
| 2018/01/11 | 3,970 | 3,995 | 3,970 | 3,995 | 300 |
| 2018/01/10 | 3,930 | 3,980 | 3,930 | 3,980 | 1,600 |
| 2018/01/09 | 3,925 | 3,945 | 3,920 | 3,945 | 900 |
| 2018/01/05 | 3,930 | 3,935 | 3,930 | 3,935 | 600 |
| 2018/01/04 | 3,950 | 4,030 | 3,900 | 3,995 | 1,600 |