7505 扶桑電通(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2000-12-28 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2000-12-26 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 2000-12-25 | 480 | 480 | 480 | 480 | 16,000 | 600 |
| 2000-12-22 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2000-12-21 | 508 | 508 | 480 | 480 | 7,000 | 600 |
| 2000-12-19 | 510 | 510 | 510 | 510 | 5,000 | 637.50 |
| 2000-12-18 | 508 | 510 | 508 | 510 | 2,000 | 637.50 |
| 2000-12-15 | 508 | 508 | 508 | 508 | 11,000 | 635 |
| 2000-12-14 | 515 | 515 | 508 | 508 | 11,000 | 635 |
| 2000-12-13 | 488 | 502 | 488 | 502 | 10,000 | 627.50 |
| 2000-12-12 | 488 | 488 | 488 | 488 | 3,000 | 610 |
| 2000-12-11 | 490 | 490 | 478 | 488 | 11,000 | 610 |
| 2000-12-08 | 496 | 496 | 490 | 495 | 10,000 | 618.75 |
| 2000-12-07 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 2000-12-06 | 496 | 496 | 486 | 486 | 5,000 | 607.50 |
| 2000-12-05 | 500 | 505 | 486 | 486 | 6,000 | 607.50 |
| 2000-12-04 | 521 | 521 | 500 | 500 | 2,000 | 625 |
| 2000-12-01 | 481 | 501 | 481 | 501 | 3,000 | 626.25 |
| 2000-11-30 | 490 | 500 | 490 | 500 | 11,000 | 625 |
| 2000-11-29 | 505 | 505 | 500 | 500 | 8,000 | 625 |
| 2000-11-28 | 506 | 506 | 500 | 500 | 2,000 | 625 |
| 2000-11-27 | 510 | 510 | 505 | 505 | 6,000 | 631.25 |
| 2000-11-24 | 510 | 510 | 510 | 510 | 3,000 | 637.50 |
| 2000-11-22 | 510 | 510 | 510 | 510 | 3,000 | 637.50 |
| 2000-11-21 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2000-11-20 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2000-11-17 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2000-11-16 | 501 | 501 | 500 | 500 | 6,000 | 625 |
| 2000-11-15 | 520 | 520 | 520 | 520 | 3,000 | 650 |
| 2000-11-13 | 536 | 536 | 536 | 536 | 1,000 | 670 |
| 2000-11-10 | 541 | 541 | 535 | 535 | 2,000 | 668.75 |
| 2000-11-08 | 550 | 550 | 541 | 541 | 7,000 | 676.25 |
| 2000-11-07 | 570 | 570 | 550 | 550 | 6,000 | 687.50 |
| 2000-11-02 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2000-11-01 | 540 | 540 | 540 | 540 | 5,000 | 675 |
| 2000-10-31 | 540 | 540 | 532 | 540 | 9,000 | 675 |
| 2000-10-30 | 541 | 541 | 540 | 540 | 3,000 | 675 |
| 2000-10-27 | 536 | 540 | 535 | 540 | 7,000 | 675 |
| 2000-10-26 | 535 | 535 | 535 | 535 | 3,000 | 668.75 |
| 2000-10-25 | 531 | 550 | 530 | 550 | 4,000 | 687.50 |
| 2000-10-24 | 532 | 532 | 530 | 531 | 7,000 | 663.75 |
| 2000-10-23 | 572 | 572 | 531 | 531 | 24,000 | 663.75 |
| 2000-10-20 | 647 | 648 | 622 | 622 | 6,000 | 777.50 |
| 2000-10-19 | 611 | 647 | 611 | 647 | 2,000 | 808.75 |
| 2000-10-18 | 648 | 648 | 648 | 648 | 1,000 | 810 |
| 2000-10-17 | 647 | 647 | 647 | 647 | 1,000 | 808.75 |
| 2000-10-16 | 655 | 655 | 655 | 655 | 1,000 | 818.75 |
| 2000-10-13 | 650 | 650 | 646 | 646 | 3,000 | 807.50 |
| 2000-10-11 | 680 | 680 | 672 | 672 | 3,000 | 840 |
| 2000-10-10 | 681 | 681 | 681 | 681 | 1,000 | 851.25 |
| 2000-10-06 | 711 | 711 | 671 | 671 | 5,000 | 838.75 |
| 2000-10-05 | 722 | 722 | 722 | 722 | 1,000 | 902.50 |
| 2000-10-04 | 720 | 722 | 720 | 722 | 2,000 | 902.50 |
| 2000-10-02 | 720 | 720 | 720 | 720 | 2,000 | 900 |
| 2000-09-29 | 720 | 720 | 711 | 720 | 11,000 | 900 |
| 2000-09-28 | 721 | 721 | 720 | 720 | 2,000 | 900 |
| 2000-09-27 | 730 | 740 | 730 | 740 | 2,000 | 925 |
| 2000-09-26 | 740 | 740 | 740 | 740 | 2,000 | 925 |
| 2000-09-25 | 750 | 750 | 750 | 750 | 1,000 | 937.50 |
| 2000-09-22 | 749 | 750 | 749 | 750 | 2,000 | 937.50 |
| 2000-09-21 | 740 | 750 | 730 | 750 | 7,000 | 937.50 |
| 2000-09-20 | 750 | 750 | 731 | 731 | 6,000 | 913.75 |
| 2000-09-19 | 759 | 759 | 750 | 750 | 6,000 | 937.50 |
| 2000-09-18 | 763 | 763 | 763 | 763 | 2,000 | 953.75 |
| 2000-09-13 | 770 | 770 | 761 | 762 | 3,000 | 952.50 |
| 2000-09-11 | 800 | 800 | 800 | 800 | 2,000 | 1,000 |
| 2000-09-08 | 799 | 799 | 791 | 791 | 2,000 | 988.75 |
| 2000-09-07 | 805 | 805 | 800 | 800 | 3,000 | 1,000 |
| 2000-09-06 | 810 | 810 | 805 | 805 | 3,000 | 1,006.25 |
| 2000-09-04 | 817 | 817 | 817 | 817 | 1,000 | 1,021.25 |
| 2000-09-01 | 819 | 819 | 819 | 819 | 1,000 | 1,023.75 |
| 2000-08-31 | 820 | 820 | 820 | 820 | 4,000 | 1,025 |
| 2000-08-30 | 829 | 829 | 802 | 820 | 7,000 | 1,025 |
| 2000-08-28 | 802 | 837 | 802 | 837 | 2,000 | 1,046.25 |
| 2000-08-25 | 800 | 800 | 800 | 800 | 4,000 | 1,000 |
| 2000-08-24 | 800 | 800 | 800 | 800 | 3,000 | 1,000 |
| 2000-08-23 | 800 | 800 | 800 | 800 | 6,000 | 1,000 |
| 2000-08-22 | 821 | 821 | 770 | 786 | 18,000 | 982.50 |
| 2000-08-21 | 845 | 845 | 821 | 821 | 3,000 | 1,026.25 |
| 2000-08-16 | 849 | 849 | 849 | 849 | 3,000 | 1,061.25 |
| 2000-08-11 | 849 | 849 | 849 | 849 | 1,000 | 1,061.25 |
| 2000-08-10 | 849 | 849 | 849 | 849 | 2,000 | 1,061.25 |
| 2000-08-09 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 2000-08-04 | 829 | 829 | 797 | 797 | 11,000 | 996.25 |
| 2000-08-03 | 810 | 810 | 810 | 810 | 1,000 | 1,012.50 |
| 2000-08-01 | 770 | 800 | 770 | 795 | 11,000 | 993.75 |
| 2000-07-31 | 880 | 880 | 830 | 830 | 9,000 | 1,037.50 |
| 2000-07-28 | 880 | 880 | 880 | 880 | 1,000 | 1,100 |
| 2000-07-27 | 900 | 900 | 830 | 830 | 8,000 | 1,037.50 |
| 2000-07-25 | 900 | 900 | 900 | 900 | 1,000 | 1,125 |
| 2000-07-24 | 945 | 945 | 910 | 910 | 6,000 | 1,137.50 |
| 2000-07-21 | 959 | 959 | 945 | 945 | 4,000 | 1,181.25 |
| 2000-07-19 | 959 | 959 | 930 | 959 | 8,000 | 1,198.75 |
| 2000-07-18 | 985 | 985 | 960 | 960 | 32,000 | 1,200 |
| 2000-07-17 | 1,000 | 1,000 | 985 | 985 | 7,000 | 1,231.25 |
| 2000-07-14 | 1,007 | 1,007 | 1,007 | 1,007 | 2,000 | 1,258.75 |
| 2000-07-13 | 1,010 | 1,010 | 1,009 | 1,009 | 2,000 | 1,261.25 |
| 2000-07-12 | 1,010 | 1,010 | 1,009 | 1,009 | 3,000 | 1,261.25 |
| 2000-07-11 | 995 | 1,010 | 980 | 1,010 | 14,000 | 1,262.50 |
| 2000-07-10 | 1,019 | 1,020 | 995 | 995 | 14,000 | 1,243.75 |
| 2000-07-07 | 959 | 1,020 | 959 | 981 | 26,000 | 1,226.25 |
| 2000-07-06 | 920 | 960 | 900 | 960 | 17,000 | 1,200 |
| 2000-07-05 | 880 | 910 | 880 | 900 | 16,000 | 1,125 |
| 2000-07-04 | 870 | 875 | 870 | 875 | 2,000 | 1,093.75 |
| 2000-07-03 | 855 | 855 | 855 | 855 | 2,000 | 1,068.75 |
| 2000-06-30 | 852 | 860 | 851 | 851 | 8,000 | 1,063.75 |
| 2000-06-29 | 860 | 860 | 850 | 851 | 5,000 | 1,063.75 |
| 2000-06-28 | 850 | 850 | 850 | 850 | 2,000 | 1,062.50 |
| 2000-06-27 | 890 | 900 | 890 | 900 | 3,000 | 1,125 |
| 2000-06-26 | 900 | 900 | 900 | 900 | 2,000 | 1,125 |
| 2000-06-23 | 885 | 885 | 870 | 870 | 5,000 | 1,087.50 |
| 2000-06-22 | 830 | 830 | 825 | 825 | 12,000 | 1,031.25 |
| 2000-06-21 | 831 | 831 | 820 | 830 | 12,000 | 1,037.50 |
| 2000-06-20 | 861 | 861 | 831 | 831 | 3,000 | 1,038.75 |
| 2000-06-19 | 860 | 860 | 860 | 860 | 4,000 | 1,075 |
| 2000-06-16 | 880 | 880 | 850 | 860 | 5,000 | 1,075 |
| 2000-06-15 | 880 | 880 | 880 | 880 | 5,000 | 1,100 |
| 2000-06-14 | 870 | 880 | 870 | 880 | 2,000 | 1,100 |
| 2000-06-13 | 870 | 870 | 870 | 870 | 4,000 | 1,087.50 |
| 2000-06-12 | 851 | 870 | 851 | 870 | 2,000 | 1,087.50 |
| 2000-06-08 | 850 | 850 | 831 | 831 | 2,000 | 1,038.75 |
| 2000-06-07 | 850 | 850 | 820 | 830 | 6,000 | 1,037.50 |
| 2000-06-06 | 880 | 890 | 850 | 850 | 6,000 | 1,062.50 |
| 2000-06-05 | 860 | 860 | 850 | 851 | 7,000 | 1,063.75 |
| 2000-06-02 | 890 | 890 | 855 | 855 | 3,000 | 1,068.75 |
| 2000-06-01 | 890 | 890 | 890 | 890 | 1,000 | 1,112.50 |
| 2000-05-31 | 891 | 891 | 891 | 891 | 1,000 | 1,113.75 |
| 2000-05-30 | 870 | 891 | 855 | 891 | 7,000 | 1,113.75 |
| 2000-05-29 | 851 | 861 | 851 | 861 | 2,000 | 1,076.25 |
| 2000-05-26 | 811 | 861 | 811 | 861 | 7,000 | 1,076.25 |
| 2000-05-25 | 890 | 890 | 890 | 890 | 1,000 | 1,112.50 |
| 2000-05-22 | 901 | 901 | 890 | 890 | 4,000 | 1,112.50 |
| 2000-05-19 | 901 | 901 | 900 | 901 | 6,000 | 1,126.25 |
| 2000-05-18 | 940 | 940 | 905 | 905 | 6,000 | 1,131.25 |
| 2000-05-17 | 922 | 930 | 915 | 930 | 8,000 | 1,162.50 |
| 2000-05-15 | 905 | 911 | 905 | 911 | 3,000 | 1,138.75 |
| 2000-05-12 | 904 | 905 | 904 | 905 | 4,000 | 1,131.25 |
| 2000-05-11 | 910 | 910 | 910 | 910 | 2,000 | 1,137.50 |
| 2000-05-10 | 945 | 945 | 909 | 910 | 12,000 | 1,137.50 |
| 2000-05-09 | 970 | 970 | 945 | 945 | 13,000 | 1,181.25 |
| 2000-05-08 | 876 | 951 | 876 | 951 | 8,000 | 1,188.75 |
| 2000-05-02 | 870 | 870 | 855 | 855 | 2,000 | 1,068.75 |
| 2000-05-01 | 850 | 850 | 840 | 840 | 6,000 | 1,050 |
| 2000-04-28 | 850 | 850 | 850 | 850 | 3,000 | 1,062.50 |
| 2000-04-27 | 860 | 860 | 860 | 860 | 1,000 | 1,075 |
| 2000-04-25 | 870 | 870 | 860 | 860 | 2,000 | 1,075 |
| 2000-04-24 | 880 | 885 | 870 | 870 | 15,000 | 1,087.50 |
| 2000-04-21 | 874 | 890 | 870 | 870 | 11,000 | 1,087.50 |
| 2000-04-20 | 839 | 840 | 820 | 820 | 7,000 | 1,025 |
| 2000-04-19 | 890 | 890 | 832 | 840 | 6,000 | 1,050 |
| 2000-04-18 | 875 | 875 | 815 | 815 | 9,000 | 1,018.75 |
| 2000-04-17 | 815 | 815 | 815 | 815 | 3,000 | 1,018.75 |
| 2000-04-14 | 919 | 919 | 905 | 915 | 6,000 | 1,143.75 |
| 2000-04-13 | 926 | 930 | 920 | 920 | 15,000 | 1,150 |
| 2000-04-12 | 981 | 981 | 926 | 926 | 7,000 | 1,157.50 |
| 2000-04-11 | 991 | 991 | 991 | 991 | 1,000 | 1,238.75 |
| 2000-04-10 | 961 | 961 | 921 | 921 | 4,000 | 1,151.25 |
| 2000-04-07 | 951 | 961 | 950 | 961 | 5,000 | 1,201.25 |
| 2000-04-06 | 995 | 995 | 950 | 950 | 10,000 | 1,187.50 |
| 2000-04-05 | 995 | 995 | 970 | 970 | 12,000 | 1,212.50 |
| 2000-04-04 | 985 | 1,048 | 985 | 985 | 6,000 | 1,231.25 |
| 2000-04-03 | 1,009 | 1,009 | 985 | 985 | 5,000 | 1,231.25 |
| 2000-03-31 | 1,048 | 1,048 | 1,008 | 1,008 | 4,000 | 1,260 |
| 2000-03-30 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,310 |
| 2000-03-29 | 971 | 1,049 | 971 | 1,049 | 2,000 | 1,311.25 |
| 2000-03-28 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 2000-03-27 | 950 | 960 | 950 | 960 | 11,000 | 1,200 |
| 2000-03-24 | 971 | 990 | 960 | 960 | 6,000 | 1,200 |
| 2000-03-23 | 999 | 999 | 970 | 970 | 3,000 | 1,212.50 |
| 2000-03-22 | 962 | 970 | 955 | 961 | 9,000 | 1,201.25 |
| 2000-03-21 | 970 | 970 | 961 | 962 | 17,000 | 1,202.50 |
| 2000-03-17 | 1,000 | 1,003 | 1,000 | 1,000 | 15,000 | 1,250 |
| 2000-03-16 | 1,049 | 1,050 | 951 | 1,000 | 12,000 | 1,250 |
| 2000-03-15 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,325 |
| 2000-03-14 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 1,262.50 |
| 2000-03-13 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 1,312.50 |
| 2000-03-10 | 1,090 | 1,130 | 1,090 | 1,130 | 6,000 | 1,412.50 |
| 2000-03-09 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,362.50 |
| 2000-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,350 |
| 2000-03-07 | 1,160 | 1,160 | 1,100 | 1,100 | 6,000 | 1,375 |
| 2000-03-06 | 1,150 | 1,150 | 1,100 | 1,100 | 16,000 | 1,375 |
| 2000-03-03 | 1,130 | 1,140 | 1,130 | 1,130 | 4,000 | 1,412.50 |
| 2000-03-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,412.50 |
| 2000-03-01 | 1,100 | 1,122 | 1,100 | 1,110 | 22,000 | 1,387.50 |
| 2000-02-29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,375 |
| 2000-02-28 | 1,100 | 1,150 | 1,100 | 1,100 | 7,000 | 1,375 |
| 2000-02-25 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,375 |
| 2000-02-24 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,400 |
| 2000-02-23 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 1,375 |
| 2000-02-22 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 1,375 |
| 2000-02-21 | 1,149 | 1,150 | 1,120 | 1,120 | 5,000 | 1,400 |
| 2000-02-18 | 1,150 | 1,200 | 1,150 | 1,150 | 7,000 | 1,437.50 |
| 2000-02-17 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 | 1,437.50 |
| 2000-02-16 | 1,200 | 1,200 | 1,110 | 1,110 | 5,000 | 1,387.50 |
| 2000-02-15 | 1,249 | 1,249 | 1,167 | 1,200 | 11,000 | 1,500 |
| 2000-02-14 | 1,270 | 1,270 | 1,230 | 1,250 | 13,000 | 1,562.50 |
| 2000-02-10 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 | 1,562.50 |
| 2000-02-09 | 1,300 | 1,300 | 1,270 | 1,270 | 6,000 | 1,587.50 |
| 2000-02-08 | 1,300 | 1,310 | 1,290 | 1,290 | 21,000 | 1,612.50 |
| 2000-02-07 | 1,300 | 1,300 | 1,270 | 1,300 | 14,000 | 1,625 |
| 2000-02-04 | 1,250 | 1,290 | 1,250 | 1,250 | 10,000 | 1,562.50 |
| 2000-02-03 | 1,191 | 1,210 | 1,191 | 1,200 | 20,000 | 1,500 |
| 2000-02-02 | 1,189 | 1,190 | 1,189 | 1,189 | 11,000 | 1,486.25 |
| 2000-02-01 | 1,150 | 1,230 | 1,110 | 1,190 | 23,000 | 1,487.50 |
| 2000-01-31 | 1,150 | 1,169 | 1,150 | 1,169 | 9,000 | 1,461.25 |
| 2000-01-28 | 1,130 | 1,150 | 1,100 | 1,150 | 15,000 | 1,437.50 |
| 2000-01-27 | 1,081 | 1,140 | 1,081 | 1,130 | 3,000 | 1,412.50 |
| 2000-01-26 | 1,121 | 1,121 | 1,060 | 1,060 | 13,000 | 1,325 |
| 2000-01-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,400 |
| 2000-01-24 | 1,071 | 1,120 | 1,071 | 1,120 | 3,000 | 1,400 |
| 2000-01-21 | 1,140 | 1,140 | 1,050 | 1,050 | 12,000 | 1,312.50 |
| 2000-01-20 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 1,387.50 |
| 2000-01-19 | 1,170 | 1,170 | 1,140 | 1,140 | 4,000 | 1,425 |
| 2000-01-18 | 1,140 | 1,140 | 1,100 | 1,140 | 8,000 | 1,425 |
| 2000-01-17 | 1,120 | 1,120 | 1,020 | 1,120 | 23,000 | 1,400 |
| 2000-01-14 | 1,180 | 1,180 | 1,110 | 1,120 | 9,000 | 1,400 |
| 2000-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,437.50 |
| 2000-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,437.50 |
| 2000-01-11 | 1,110 | 1,200 | 1,110 | 1,190 | 6,000 | 1,487.50 |
| 2000-01-07 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 | 1,375 |
| 2000-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,500 |
| 2000-01-05 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,375 |
| 2000-01-04 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,475 |
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