7505 扶桑電通(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 519 | 519 | 481 | 481 | 5,000 | 601.25 |
| 2001-12-26 | 519 | 520 | 510 | 520 | 8,000 | 650 |
| 2001-12-25 | 520 | 520 | 520 | 520 | 4,000 | 650 |
| 2001-12-21 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 2001-12-20 | 528 | 528 | 528 | 528 | 4,000 | 660 |
| 2001-12-19 | 523 | 523 | 523 | 523 | 17,000 | 653.75 |
| 2001-12-18 | 503 | 518 | 503 | 518 | 8,000 | 647.50 |
| 2001-12-17 | 499 | 499 | 499 | 499 | 2,000 | 623.75 |
| 2001-12-14 | 444 | 455 | 444 | 455 | 8,000 | 568.75 |
| 2001-12-13 | 427 | 440 | 427 | 440 | 3,000 | 550 |
| 2001-12-12 | 416 | 427 | 414 | 427 | 8,000 | 533.75 |
| 2001-12-10 | 400 | 410 | 400 | 410 | 2,000 | 512.50 |
| 2001-12-07 | 401 | 401 | 400 | 400 | 4,000 | 500 |
| 2001-12-06 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2001-12-04 | 433 | 433 | 433 | 433 | 6,000 | 541.25 |
| 2001-12-03 | 429 | 429 | 429 | 429 | 2,000 | 536.25 |
| 2001-11-30 | 417 | 425 | 417 | 425 | 5,000 | 531.25 |
| 2001-11-29 | 403 | 413 | 403 | 413 | 5,000 | 516.25 |
| 2001-11-28 | 378 | 400 | 378 | 400 | 3,000 | 500 |
| 2001-11-22 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2001-11-21 | 371 | 371 | 370 | 370 | 2,000 | 462.50 |
| 2001-11-20 | 386 | 386 | 386 | 386 | 1,000 | 482.50 |
| 2001-11-19 | 400 | 400 | 356 | 386 | 4,000 | 482.50 |
| 2001-11-16 | 390 | 390 | 370 | 370 | 6,000 | 462.50 |
| 2001-11-15 | 344 | 345 | 344 | 345 | 4,000 | 431.25 |
| 2001-11-14 | 344 | 344 | 344 | 344 | 1,000 | 430 |
| 2001-11-13 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2001-11-07 | 345 | 345 | 345 | 345 | 3,000 | 431.25 |
| 2001-11-06 | 334 | 344 | 334 | 344 | 4,000 | 430 |
| 2001-11-05 | 364 | 364 | 364 | 364 | 1,000 | 455 |
| 2001-11-01 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 2001-10-31 | 410 | 410 | 410 | 410 | 5,000 | 512.50 |
| 2001-10-30 | 410 | 410 | 410 | 410 | 5,000 | 512.50 |
| 2001-10-29 | 422 | 422 | 410 | 410 | 11,000 | 512.50 |
| 2001-10-26 | 420 | 421 | 420 | 421 | 3,000 | 526.25 |
| 2001-10-25 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2001-10-24 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2001-10-23 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2001-10-15 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2001-10-12 | 416 | 416 | 416 | 416 | 1,000 | 520 |
| 2001-10-11 | 412 | 412 | 412 | 412 | 8,000 | 515 |
| 2001-10-05 | 410 | 410 | 408 | 408 | 4,000 | 510 |
| 2001-10-04 | 404 | 404 | 404 | 404 | 1,000 | 505 |
| 2001-10-03 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 2001-10-02 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2001-09-28 | 370 | 380 | 370 | 380 | 2,000 | 475 |
| 2001-09-26 | 360 | 370 | 360 | 370 | 6,000 | 462.50 |
| 2001-09-25 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2001-09-21 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2001-09-20 | 352 | 352 | 352 | 352 | 1,000 | 440 |
| 2001-09-19 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2001-09-18 | 350 | 350 | 350 | 350 | 3,000 | 437.50 |
| 2001-09-17 | 351 | 351 | 350 | 350 | 2,000 | 437.50 |
| 2001-09-11 | 484 | 484 | 484 | 484 | 2,000 | 605 |
| 2001-09-05 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 2001-09-04 | 471 | 471 | 471 | 471 | 2,000 | 588.75 |
| 2001-09-03 | 467 | 467 | 467 | 467 | 2,000 | 583.75 |
| 2001-08-31 | 463 | 463 | 463 | 463 | 4,000 | 578.75 |
| 2001-08-30 | 459 | 459 | 459 | 459 | 1,000 | 573.75 |
| 2001-08-29 | 434 | 434 | 434 | 434 | 1,000 | 542.50 |
| 2001-08-28 | 430 | 430 | 430 | 430 | 3,000 | 537.50 |
| 2001-08-24 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 2001-08-21 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2001-08-17 | 480 | 480 | 470 | 470 | 4,000 | 587.50 |
| 2001-08-15 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2001-08-09 | 500 | 500 | 490 | 490 | 2,000 | 612.50 |
| 2001-08-08 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2001-08-07 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 2001-08-02 | 548 | 548 | 548 | 548 | 2,000 | 685 |
| 2001-08-01 | 543 | 543 | 543 | 543 | 4,000 | 678.75 |
| 2001-07-31 | 538 | 538 | 538 | 538 | 3,000 | 672.50 |
| 2001-07-30 | 541 | 541 | 541 | 541 | 2,000 | 676.25 |
| 2001-07-24 | 520 | 537 | 520 | 536 | 8,000 | 670 |
| 2001-07-16 | 537 | 537 | 537 | 537 | 1,000 | 671.25 |
| 2001-07-11 | 547 | 547 | 547 | 547 | 3,000 | 683.75 |
| 2001-07-10 | 545 | 546 | 545 | 545 | 8,000 | 681.25 |
| 2001-07-09 | 540 | 540 | 540 | 540 | 3,000 | 675 |
| 2001-07-06 | 535 | 535 | 535 | 535 | 9,000 | 668.75 |
| 2001-07-05 | 530 | 530 | 530 | 530 | 9,000 | 662.50 |
| 2001-07-04 | 525 | 525 | 525 | 525 | 10,000 | 656.25 |
| 2001-07-03 | 515 | 520 | 515 | 520 | 5,000 | 650 |
| 2001-06-29 | 506 | 510 | 505 | 510 | 4,000 | 637.50 |
| 2001-06-28 | 500 | 500 | 500 | 500 | 5,000 | 625 |
| 2001-06-27 | 475 | 480 | 475 | 480 | 2,000 | 600 |
| 2001-06-21 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2001-06-19 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2001-06-15 | 510 | 510 | 510 | 510 | 6,000 | 637.50 |
| 2001-06-14 | 500 | 510 | 500 | 510 | 7,000 | 637.50 |
| 2001-06-08 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2001-06-07 | 500 | 500 | 488 | 488 | 3,000 | 610 |
| 2001-06-05 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2001-06-04 | 505 | 505 | 505 | 505 | 1,000 | 631.25 |
| 2001-05-31 | 520 | 520 | 520 | 520 | 6,000 | 650 |
| 2001-05-30 | 520 | 520 | 520 | 520 | 4,000 | 650 |
| 2001-05-29 | 520 | 520 | 520 | 520 | 2,000 | 650 |
| 2001-05-25 | 520 | 520 | 520 | 520 | 2,000 | 650 |
| 2001-05-24 | 530 | 530 | 520 | 530 | 4,000 | 662.50 |
| 2001-05-17 | 550 | 550 | 549 | 549 | 6,000 | 686.25 |
| 2001-05-16 | 554 | 554 | 554 | 554 | 1,000 | 692.50 |
| 2001-05-15 | 503 | 503 | 503 | 503 | 1,000 | 628.75 |
| 2001-05-14 | 510 | 510 | 503 | 503 | 2,000 | 628.75 |
| 2001-05-11 | 502 | 502 | 502 | 502 | 2,000 | 627.50 |
| 2001-05-10 | 502 | 502 | 501 | 501 | 4,000 | 626.25 |
| 2001-05-09 | 501 | 501 | 500 | 500 | 3,000 | 625 |
| 2001-05-08 | 501 | 511 | 501 | 501 | 4,000 | 626.25 |
| 2001-05-07 | 500 | 501 | 500 | 501 | 2,000 | 626.25 |
| 2001-05-02 | 501 | 501 | 500 | 500 | 4,000 | 625 |
| 2001-05-01 | 501 | 501 | 501 | 501 | 1,000 | 626.25 |
| 2001-04-27 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2001-04-26 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 2001-04-19 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 2001-04-10 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 2001-04-09 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 2001-04-06 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 2001-04-04 | 481 | 481 | 481 | 481 | 1,000 | 601.25 |
| 2001-04-03 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 2001-04-02 | 520 | 520 | 520 | 520 | 6,000 | 650 |
| 2001-03-30 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 2001-03-29 | 520 | 520 | 520 | 520 | 3,000 | 650 |
| 2001-03-28 | 510 | 520 | 510 | 520 | 5,000 | 650 |
| 2001-03-27 | 480 | 505 | 480 | 505 | 3,000 | 631.25 |
| 2001-03-26 | 478 | 480 | 478 | 480 | 4,000 | 600 |
| 2001-03-23 | 450 | 451 | 450 | 451 | 11,000 | 563.75 |
| 2001-03-22 | 450 | 450 | 440 | 440 | 5,000 | 550 |
| 2001-03-21 | 450 | 450 | 450 | 450 | 6,000 | 562.50 |
| 2001-03-19 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2001-03-13 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2001-03-09 | 480 | 480 | 480 | 480 | 4,000 | 600 |
| 2001-03-08 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2001-03-07 | 490 | 490 | 490 | 490 | 6,000 | 612.50 |
| 2001-03-06 | 489 | 490 | 489 | 490 | 5,000 | 612.50 |
| 2001-03-05 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2001-03-02 | 490 | 490 | 490 | 490 | 5,000 | 612.50 |
| 2001-03-01 | 490 | 490 | 490 | 490 | 8,000 | 612.50 |
| 2001-02-27 | 480 | 490 | 480 | 490 | 3,000 | 612.50 |
| 2001-02-22 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2001-02-21 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 2001-02-20 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2001-02-19 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 2001-02-15 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 2001-02-14 | 460 | 480 | 460 | 480 | 2,000 | 600 |
| 2001-02-13 | 480 | 490 | 480 | 480 | 5,000 | 600 |
| 2001-02-09 | 480 | 480 | 478 | 480 | 7,000 | 600 |
| 2001-02-08 | 480 | 480 | 479 | 479 | 5,000 | 598.75 |
| 2001-02-07 | 480 | 480 | 478 | 478 | 3,000 | 597.50 |
| 2001-02-06 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 2001-02-05 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 2001-02-01 | 491 | 491 | 481 | 481 | 6,000 | 601.25 |
| 2001-01-31 | 491 | 491 | 491 | 491 | 1,000 | 613.75 |
| 2001-01-30 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 2001-01-29 | 490 | 490 | 490 | 490 | 3,000 | 612.50 |
| 2001-01-26 | 490 | 490 | 490 | 490 | 5,000 | 612.50 |
| 2001-01-22 | 499 | 499 | 499 | 499 | 4,000 | 623.75 |
| 2001-01-19 | 480 | 490 | 480 | 490 | 2,000 | 612.50 |
| 2001-01-18 | 480 | 480 | 480 | 480 | 8,000 | 600 |
| 2001-01-12 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 2001-01-05 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2001-01-04 | 480 | 480 | 480 | 480 | 11,000 | 600 |
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