7505 扶桑電通(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 364 | 364 | 364 | 364 | 1,000 | 455 |
| 2002-12-27 | 359 | 360 | 358 | 360 | 4,000 | 450 |
| 2002-12-25 | 332 | 332 | 332 | 332 | 2,000 | 415 |
| 2002-12-24 | 330 | 350 | 329 | 329 | 7,000 | 411.25 |
| 2002-12-19 | 341 | 341 | 326 | 326 | 2,000 | 407.50 |
| 2002-12-18 | 328 | 328 | 326 | 326 | 2,000 | 407.50 |
| 2002-12-17 | 358 | 358 | 358 | 358 | 51,000 | 447.50 |
| 2002-12-16 | 417 | 417 | 357 | 358 | 17,000 | 447.50 |
| 2002-12-13 | 419 | 419 | 409 | 413 | 15,000 | 516.25 |
| 2002-12-12 | 428 | 428 | 417 | 419 | 114,000 | 523.75 |
| 2002-12-11 | 420 | 425 | 420 | 425 | 2,000 | 531.25 |
| 2002-12-09 | 419 | 420 | 419 | 420 | 4,000 | 525 |
| 2002-12-05 | 439 | 439 | 439 | 439 | 2,000 | 548.75 |
| 2002-12-04 | 440 | 440 | 440 | 440 | 4,000 | 550 |
| 2002-12-03 | 443 | 443 | 443 | 443 | 4,000 | 553.75 |
| 2002-12-02 | 439 | 439 | 439 | 439 | 5,000 | 548.75 |
| 2002-11-29 | 372 | 404 | 372 | 404 | 8,000 | 505 |
| 2002-11-28 | 366 | 369 | 366 | 369 | 3,000 | 461.25 |
| 2002-11-27 | 340 | 340 | 340 | 340 | 7,000 | 425 |
| 2002-11-26 | 355 | 356 | 345 | 345 | 11,000 | 431.25 |
| 2002-11-25 | 351 | 351 | 351 | 351 | 1,000 | 438.75 |
| 2002-11-22 | 348 | 348 | 343 | 343 | 25,000 | 428.75 |
| 2002-11-20 | 348 | 348 | 343 | 343 | 2,000 | 428.75 |
| 2002-11-18 | 340 | 348 | 340 | 348 | 4,000 | 435 |
| 2002-11-15 | 325 | 340 | 325 | 340 | 2,000 | 425 |
| 2002-11-14 | 370 | 370 | 350 | 350 | 4,000 | 437.50 |
| 2002-11-11 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2002-11-08 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2002-11-01 | 399 | 399 | 399 | 399 | 9,000 | 498.75 |
| 2002-10-31 | 396 | 396 | 396 | 396 | 4,000 | 495 |
| 2002-10-30 | 382 | 393 | 382 | 393 | 3,000 | 491.25 |
| 2002-10-29 | 374 | 374 | 374 | 374 | 4,000 | 467.50 |
| 2002-10-28 | 360 | 371 | 356 | 369 | 4,000 | 461.25 |
| 2002-10-25 | 385 | 385 | 370 | 370 | 4,000 | 462.50 |
| 2002-10-24 | 390 | 390 | 381 | 381 | 4,000 | 476.25 |
| 2002-10-23 | 410 | 410 | 390 | 390 | 2,000 | 487.50 |
| 2002-10-18 | 412 | 412 | 410 | 410 | 3,000 | 512.50 |
| 2002-10-16 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2002-10-11 | 430 | 430 | 430 | 430 | 74,000 | 537.50 |
| 2002-10-04 | 473 | 473 | 473 | 473 | 6,000 | 591.25 |
| 2002-10-03 | 469 | 469 | 469 | 469 | 7,000 | 586.25 |
| 2002-10-02 | 457 | 465 | 457 | 465 | 2,000 | 581.25 |
| 2002-10-01 | 451 | 451 | 451 | 451 | 2,000 | 563.75 |
| 2002-09-30 | 446 | 446 | 446 | 446 | 3,000 | 557.50 |
| 2002-09-26 | 439 | 439 | 439 | 439 | 1,000 | 548.75 |
| 2002-09-18 | 462 | 462 | 460 | 460 | 4,000 | 575 |
| 2002-09-10 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2002-09-09 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2002-09-06 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 2002-09-04 | 465 | 465 | 460 | 460 | 5,000 | 575 |
| 2002-09-03 | 488 | 488 | 488 | 488 | 4,000 | 610 |
| 2002-09-02 | 484 | 484 | 484 | 484 | 4,000 | 605 |
| 2002-08-30 | 475 | 480 | 475 | 480 | 4,000 | 600 |
| 2002-08-29 | 468 | 475 | 467 | 475 | 3,000 | 593.75 |
| 2002-08-28 | 462 | 462 | 462 | 462 | 1,000 | 577.50 |
| 2002-08-27 | 462 | 462 | 462 | 462 | 1,000 | 577.50 |
| 2002-08-26 | 461 | 461 | 461 | 461 | 2,000 | 576.25 |
| 2002-08-22 | 460 | 460 | 460 | 460 | 4,000 | 575 |
| 2002-08-21 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 2002-08-20 | 465 | 465 | 460 | 460 | 2,000 | 575 |
| 2002-08-14 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 2002-08-09 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 2002-08-07 | 465 | 465 | 461 | 461 | 2,000 | 576.25 |
| 2002-08-02 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 2002-08-01 | 515 | 515 | 515 | 515 | 6,000 | 643.75 |
| 2002-07-31 | 517 | 517 | 517 | 517 | 3,000 | 646.25 |
| 2002-07-30 | 512 | 512 | 512 | 512 | 107,000 | 640 |
| 2002-07-29 | 489 | 499 | 489 | 499 | 5,000 | 623.75 |
| 2002-07-26 | 489 | 489 | 489 | 489 | 1,000 | 611.25 |
| 2002-07-23 | 453 | 463 | 453 | 463 | 2,000 | 578.75 |
| 2002-07-22 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2002-07-19 | 461 | 461 | 460 | 460 | 2,000 | 575 |
| 2002-07-18 | 460 | 460 | 460 | 460 | 4,000 | 575 |
| 2002-07-17 | 470 | 470 | 455 | 460 | 4,000 | 575 |
| 2002-07-16 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2002-07-10 | 553 | 553 | 553 | 553 | 1,000 | 691.25 |
| 2002-07-09 | 554 | 554 | 554 | 554 | 1,000 | 692.50 |
| 2002-07-05 | 557 | 557 | 557 | 557 | 4,000 | 696.25 |
| 2002-07-04 | 552 | 552 | 552 | 552 | 15,000 | 690 |
| 2002-07-03 | 546 | 547 | 545 | 547 | 19,000 | 683.75 |
| 2002-07-02 | 520 | 547 | 520 | 547 | 10,000 | 683.75 |
| 2002-07-01 | 495 | 515 | 495 | 515 | 11,000 | 643.75 |
| 2002-06-28 | 470 | 491 | 470 | 491 | 3,000 | 613.75 |
| 2002-06-27 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 2002-06-25 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 2002-06-24 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2002-06-21 | 475 | 475 | 475 | 475 | 3,000 | 593.75 |
| 2002-06-20 | 460 | 470 | 460 | 470 | 3,000 | 587.50 |
| 2002-06-19 | 456 | 461 | 455 | 455 | 8,000 | 568.75 |
| 2002-06-17 | 451 | 451 | 451 | 451 | 1,000 | 563.75 |
| 2002-06-06 | 444 | 446 | 444 | 446 | 2,000 | 557.50 |
| 2002-06-03 | 480 | 480 | 479 | 479 | 7,000 | 598.75 |
| 2002-05-31 | 473 | 475 | 468 | 475 | 6,000 | 593.75 |
| 2002-05-30 | 462 | 469 | 462 | 469 | 7,000 | 586.25 |
| 2002-05-29 | 458 | 458 | 458 | 458 | 2,000 | 572.50 |
| 2002-05-28 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2002-05-27 | 449 | 449 | 440 | 444 | 3,000 | 555 |
| 2002-05-23 | 449 | 449 | 449 | 449 | 1,000 | 561.25 |
| 2002-05-22 | 445 | 445 | 445 | 445 | 1,000 | 556.25 |
| 2002-05-21 | 437 | 437 | 435 | 435 | 2,000 | 543.75 |
| 2002-05-20 | 436 | 436 | 436 | 436 | 1,000 | 545 |
| 2002-05-17 | 445 | 445 | 441 | 441 | 3,000 | 551.25 |
| 2002-05-16 | 450 | 450 | 450 | 450 | 5,000 | 562.50 |
| 2002-05-15 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2002-05-13 | 426 | 426 | 426 | 426 | 1,000 | 532.50 |
| 2002-05-09 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2002-05-08 | 454 | 454 | 454 | 454 | 12,000 | 567.50 |
| 2002-05-07 | 436 | 450 | 436 | 450 | 3,000 | 562.50 |
| 2002-05-02 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2002-04-30 | 421 | 435 | 421 | 425 | 6,000 | 531.25 |
| 2002-04-25 | 412 | 412 | 412 | 412 | 1,000 | 515 |
| 2002-04-24 | 411 | 411 | 411 | 411 | 1,000 | 513.75 |
| 2002-04-19 | 402 | 402 | 402 | 402 | 1,000 | 502.50 |
| 2002-04-16 | 425 | 425 | 425 | 425 | 2,000 | 531.25 |
| 2002-04-15 | 431 | 431 | 431 | 431 | 1,000 | 538.75 |
| 2002-04-11 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2002-04-03 | 454 | 454 | 454 | 454 | 7,000 | 567.50 |
| 2002-04-02 | 440 | 450 | 440 | 450 | 5,000 | 562.50 |
| 2002-04-01 | 436 | 436 | 436 | 436 | 1,000 | 545 |
| 2002-03-29 | 431 | 432 | 431 | 432 | 4,000 | 540 |
| 2002-03-28 | 427 | 427 | 427 | 427 | 1,000 | 533.75 |
| 2002-03-26 | 426 | 426 | 426 | 426 | 2,000 | 532.50 |
| 2002-03-25 | 438 | 439 | 438 | 439 | 4,000 | 548.75 |
| 2002-03-22 | 438 | 438 | 438 | 438 | 1,000 | 547.50 |
| 2002-03-20 | 439 | 439 | 439 | 439 | 1,000 | 548.75 |
| 2002-03-19 | 443 | 443 | 443 | 443 | 1,000 | 553.75 |
| 2002-03-18 | 425 | 425 | 425 | 425 | 3,000 | 531.25 |
| 2002-03-15 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2002-03-14 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2002-03-13 | 427 | 427 | 427 | 427 | 2,000 | 533.75 |
| 2002-03-11 | 424 | 424 | 423 | 424 | 3,000 | 530 |
| 2002-03-08 | 444 | 444 | 424 | 424 | 3,000 | 530 |
| 2002-03-06 | 445 | 445 | 445 | 445 | 1,000 | 556.25 |
| 2002-03-05 | 445 | 445 | 445 | 445 | 4,000 | 556.25 |
| 2002-03-04 | 442 | 447 | 442 | 442 | 11,000 | 552.50 |
| 2002-03-01 | 442 | 442 | 442 | 442 | 4,000 | 552.50 |
| 2002-02-28 | 420 | 444 | 420 | 444 | 3,000 | 555 |
| 2002-02-27 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2002-02-26 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2002-02-25 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2002-02-22 | 425 | 425 | 400 | 400 | 7,000 | 500 |
| 2002-02-21 | 425 | 425 | 425 | 425 | 2,000 | 531.25 |
| 2002-02-15 | 462 | 462 | 462 | 462 | 1,000 | 577.50 |
| 2002-02-01 | 462 | 462 | 462 | 462 | 3,000 | 577.50 |
| 2002-01-31 | 458 | 460 | 458 | 458 | 3,000 | 572.50 |
| 2002-01-30 | 454 | 460 | 454 | 454 | 5,000 | 567.50 |
| 2002-01-29 | 455 | 456 | 450 | 450 | 15,000 | 562.50 |
| 2002-01-28 | 450 | 451 | 450 | 451 | 4,000 | 563.75 |
| 2002-01-25 | 456 | 456 | 455 | 455 | 3,000 | 568.75 |
| 2002-01-24 | 456 | 456 | 456 | 456 | 2,000 | 570 |
| 2002-01-23 | 457 | 457 | 456 | 456 | 2,000 | 570 |
| 2002-01-22 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 2002-01-21 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 2002-01-09 | 525 | 525 | 525 | 525 | 11,000 | 656.25 |
| 2002-01-08 | 496 | 520 | 496 | 520 | 2,000 | 650 |
| 2002-01-07 | 491 | 491 | 491 | 491 | 1,000 | 613.75 |
| 2002-01-04 | 486 | 486 | 486 | 486 | 1,000 | 607.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2020-03-30]1株→2株 [2017-03-29]1株→0.1株 [2014-09-26]1株→2株 [1998-09-25]1株→1.2株 [1997-09-25]1株→1.2株 [1996-09-25]1株→1.1株
