7505 扶桑電通(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 404 | 404 | 404 | 404 | 3,000 | 252.50 |
| 2003-12-29 | 409 | 409 | 400 | 400 | 6,000 | 250 |
| 2003-12-26 | 414 | 414 | 405 | 405 | 3,000 | 253.13 |
| 2003-12-25 | 412 | 412 | 412 | 412 | 3,000 | 257.50 |
| 2003-12-24 | 405 | 408 | 404 | 408 | 9,000 | 255 |
| 2003-12-22 | 400 | 400 | 400 | 400 | 9,000 | 250 |
| 2003-12-19 | 397 | 397 | 397 | 397 | 7,000 | 248.13 |
| 2003-12-18 | 395 | 400 | 394 | 394 | 16,000 | 246.25 |
| 2003-12-17 | 391 | 391 | 391 | 391 | 4,000 | 244.38 |
| 2003-12-16 | 387 | 388 | 387 | 388 | 3,000 | 242.50 |
| 2003-12-15 | 399 | 399 | 379 | 384 | 17,000 | 240 |
| 2003-12-12 | 399 | 399 | 399 | 399 | 12,000 | 249.38 |
| 2003-12-11 | 385 | 399 | 385 | 399 | 2,000 | 249.38 |
| 2003-12-10 | 390 | 390 | 385 | 390 | 5,000 | 243.75 |
| 2003-12-09 | 385 | 385 | 385 | 385 | 2,000 | 240.63 |
| 2003-12-08 | 395 | 395 | 395 | 395 | 1,000 | 246.88 |
| 2003-12-05 | 405 | 405 | 404 | 404 | 10,000 | 252.50 |
| 2003-12-04 | 395 | 405 | 395 | 400 | 4,000 | 250 |
| 2003-12-02 | 387 | 388 | 387 | 388 | 4,000 | 242.50 |
| 2003-12-01 | 383 | 385 | 383 | 384 | 4,000 | 240 |
| 2003-11-28 | 380 | 380 | 380 | 380 | 1,000 | 237.50 |
| 2003-11-27 | 380 | 380 | 378 | 380 | 3,000 | 237.50 |
| 2003-11-26 | 372 | 374 | 372 | 374 | 2,000 | 233.75 |
| 2003-11-21 | 370 | 370 | 370 | 370 | 1,000 | 231.25 |
| 2003-11-17 | 386 | 386 | 386 | 386 | 1,000 | 241.25 |
| 2003-11-14 | 376 | 376 | 376 | 376 | 1,000 | 235 |
| 2003-11-13 | 390 | 390 | 390 | 390 | 1,000 | 243.75 |
| 2003-11-11 | 390 | 390 | 390 | 390 | 1,000 | 243.75 |
| 2003-11-04 | 400 | 400 | 390 | 390 | 5,000 | 243.75 |
| 2003-10-31 | 404 | 404 | 400 | 400 | 7,000 | 250 |
| 2003-10-30 | 409 | 409 | 400 | 400 | 10,000 | 250 |
| 2003-10-29 | 410 | 415 | 410 | 411 | 10,000 | 256.88 |
| 2003-10-28 | 415 | 415 | 415 | 415 | 3,000 | 259.38 |
| 2003-10-27 | 415 | 415 | 415 | 415 | 1,000 | 259.38 |
| 2003-10-23 | 420 | 430 | 420 | 420 | 4,000 | 262.50 |
| 2003-10-22 | 431 | 431 | 430 | 430 | 3,000 | 268.75 |
| 2003-10-21 | 430 | 440 | 430 | 440 | 11,000 | 275 |
| 2003-10-20 | 421 | 421 | 421 | 421 | 1,000 | 263.13 |
| 2003-10-17 | 430 | 430 | 430 | 430 | 1,000 | 268.75 |
| 2003-10-16 | 430 | 435 | 430 | 435 | 6,000 | 271.88 |
| 2003-10-15 | 420 | 430 | 420 | 430 | 5,000 | 268.75 |
| 2003-10-08 | 418 | 418 | 418 | 418 | 1,000 | 261.25 |
| 2003-10-07 | 418 | 418 | 417 | 417 | 3,000 | 260.63 |
| 2003-10-06 | 439 | 439 | 415 | 415 | 2,000 | 259.38 |
| 2003-10-02 | 438 | 438 | 438 | 438 | 1,000 | 273.75 |
| 2003-10-01 | 438 | 438 | 438 | 438 | 4,000 | 273.75 |
| 2003-09-30 | 431 | 434 | 430 | 434 | 6,000 | 271.25 |
| 2003-09-29 | 426 | 427 | 426 | 427 | 4,000 | 266.88 |
| 2003-09-26 | 427 | 428 | 427 | 428 | 2,000 | 267.50 |
| 2003-09-24 | 435 | 435 | 435 | 435 | 1,000 | 271.88 |
| 2003-09-22 | 420 | 431 | 420 | 431 | 5,000 | 269.38 |
| 2003-09-17 | 415 | 415 | 415 | 415 | 1,000 | 259.38 |
| 2003-09-16 | 419 | 419 | 417 | 418 | 4,000 | 261.25 |
| 2003-09-10 | 415 | 415 | 415 | 415 | 1,000 | 259.38 |
| 2003-09-09 | 413 | 413 | 413 | 413 | 1,000 | 258.13 |
| 2003-09-08 | 413 | 413 | 410 | 410 | 2,000 | 256.25 |
| 2003-09-03 | 433 | 433 | 433 | 433 | 4,000 | 270.63 |
| 2003-09-02 | 429 | 429 | 429 | 429 | 4,000 | 268.13 |
| 2003-09-01 | 425 | 425 | 425 | 425 | 1,000 | 265.63 |
| 2003-08-29 | 406 | 410 | 406 | 410 | 7,000 | 256.25 |
| 2003-08-28 | 426 | 426 | 426 | 426 | 1,000 | 266.25 |
| 2003-08-27 | 426 | 426 | 426 | 426 | 1,000 | 266.25 |
| 2003-08-26 | 426 | 426 | 426 | 426 | 1,000 | 266.25 |
| 2003-08-21 | 426 | 426 | 426 | 426 | 2,000 | 266.25 |
| 2003-08-20 | 426 | 426 | 426 | 426 | 3,000 | 266.25 |
| 2003-08-19 | 426 | 426 | 426 | 426 | 1,000 | 266.25 |
| 2003-08-13 | 427 | 427 | 427 | 427 | 3,000 | 266.88 |
| 2003-08-08 | 426 | 426 | 426 | 426 | 1,000 | 266.25 |
| 2003-08-06 | 433 | 433 | 426 | 426 | 3,000 | 266.25 |
| 2003-08-04 | 429 | 429 | 429 | 429 | 4,000 | 268.13 |
| 2003-08-01 | 425 | 425 | 425 | 425 | 1,000 | 265.63 |
| 2003-07-31 | 420 | 420 | 420 | 420 | 3,000 | 262.50 |
| 2003-07-30 | 450 | 450 | 410 | 415 | 10,000 | 259.38 |
| 2003-07-29 | 449 | 449 | 449 | 449 | 4,000 | 280.63 |
| 2003-07-28 | 437 | 450 | 437 | 450 | 4,000 | 281.25 |
| 2003-07-25 | 440 | 440 | 440 | 440 | 1,000 | 275 |
| 2003-07-16 | 450 | 450 | 430 | 430 | 2,000 | 268.75 |
| 2003-07-15 | 450 | 450 | 450 | 450 | 1,000 | 281.25 |
| 2003-07-10 | 450 | 450 | 450 | 450 | 1,000 | 281.25 |
| 2003-07-07 | 505 | 505 | 505 | 505 | 9,000 | 315.63 |
| 2003-07-04 | 500 | 500 | 500 | 500 | 12,000 | 312.50 |
| 2003-07-03 | 505 | 505 | 505 | 505 | 13,000 | 315.63 |
| 2003-07-02 | 488 | 500 | 488 | 500 | 10,000 | 312.50 |
| 2003-07-01 | 484 | 484 | 484 | 484 | 3,000 | 302.50 |
| 2003-06-30 | 465 | 480 | 465 | 480 | 12,000 | 300 |
| 2003-06-27 | 455 | 460 | 455 | 460 | 3,000 | 287.50 |
| 2003-06-26 | 440 | 450 | 440 | 450 | 5,000 | 281.25 |
| 2003-06-24 | 440 | 440 | 440 | 440 | 2,000 | 275 |
| 2003-06-20 | 440 | 440 | 440 | 440 | 1,000 | 275 |
| 2003-06-19 | 436 | 436 | 436 | 436 | 1,000 | 272.50 |
| 2003-06-18 | 432 | 432 | 432 | 432 | 1,000 | 270 |
| 2003-06-16 | 428 | 428 | 428 | 428 | 1,000 | 267.50 |
| 2003-06-13 | 424 | 424 | 424 | 424 | 1,000 | 265 |
| 2003-06-12 | 422 | 422 | 420 | 420 | 6,000 | 262.50 |
| 2003-06-11 | 408 | 418 | 408 | 418 | 7,000 | 261.25 |
| 2003-06-10 | 404 | 404 | 404 | 404 | 11,000 | 252.50 |
| 2003-06-05 | 400 | 400 | 400 | 400 | 1,000 | 250 |
| 2003-06-04 | 400 | 400 | 400 | 400 | 11,000 | 250 |
| 2003-06-03 | 399 | 399 | 397 | 397 | 6,000 | 248.13 |
| 2003-06-02 | 390 | 394 | 390 | 394 | 2,000 | 246.25 |
| 2003-05-30 | 381 | 381 | 381 | 381 | 2,000 | 238.13 |
| 2003-05-28 | 373 | 373 | 373 | 373 | 1,000 | 233.13 |
| 2003-05-16 | 400 | 400 | 400 | 400 | 1,000 | 250 |
| 2003-05-09 | 397 | 397 | 397 | 397 | 9,000 | 248.13 |
| 2003-05-08 | 383 | 394 | 383 | 394 | 3,000 | 246.25 |
| 2003-05-07 | 378 | 378 | 378 | 378 | 2,000 | 236.25 |
| 2003-05-06 | 352 | 352 | 352 | 352 | 1,000 | 220 |
| 2003-05-01 | 345 | 345 | 345 | 345 | 4,000 | 215.63 |
| 2003-04-30 | 351 | 351 | 341 | 341 | 7,000 | 213.13 |
| 2003-04-25 | 370 | 371 | 370 | 371 | 3,000 | 231.88 |
| 2003-04-18 | 382 | 382 | 382 | 382 | 1,000 | 238.75 |
| 2003-04-15 | 386 | 386 | 386 | 386 | 2,000 | 241.25 |
| 2003-04-11 | 385 | 385 | 385 | 385 | 1,000 | 240.63 |
| 2003-04-09 | 375 | 375 | 375 | 375 | 1,000 | 234.38 |
| 2003-04-07 | 437 | 437 | 437 | 437 | 1,000 | 273.13 |
| 2003-04-03 | 433 | 433 | 433 | 433 | 6,000 | 270.63 |
| 2003-04-02 | 429 | 429 | 429 | 429 | 4,000 | 268.13 |
| 2003-04-01 | 425 | 425 | 425 | 425 | 1,000 | 265.63 |
| 2003-03-31 | 400 | 400 | 400 | 400 | 3,000 | 250 |
| 2003-03-27 | 397 | 397 | 397 | 397 | 4,000 | 248.13 |
| 2003-03-25 | 381 | 382 | 381 | 382 | 2,000 | 238.75 |
| 2003-03-20 | 375 | 375 | 375 | 375 | 1,000 | 234.38 |
| 2003-03-19 | 375 | 375 | 375 | 375 | 3,000 | 234.38 |
| 2003-03-18 | 425 | 425 | 425 | 425 | 1,000 | 265.63 |
| 2003-03-07 | 434 | 434 | 434 | 434 | 29,000 | 271.25 |
| 2003-03-06 | 418 | 430 | 418 | 430 | 8,000 | 268.75 |
| 2003-03-03 | 414 | 414 | 414 | 414 | 3,000 | 258.75 |
| 2003-02-18 | 410 | 410 | 410 | 410 | 1,000 | 256.25 |
| 2003-02-10 | 419 | 419 | 419 | 419 | 1,000 | 261.88 |
| 2003-02-07 | 415 | 415 | 415 | 415 | 1,000 | 259.38 |
| 2003-02-05 | 411 | 411 | 411 | 411 | 6,000 | 256.88 |
| 2003-02-04 | 407 | 407 | 407 | 407 | 1,000 | 254.38 |
| 2003-01-28 | 378 | 378 | 378 | 378 | 2,000 | 236.25 |
| 2003-01-09 | 378 | 378 | 378 | 378 | 1,000 | 236.25 |
| 2003-01-07 | 375 | 375 | 375 | 375 | 1,000 | 234.38 |
| 2003-01-06 | 367 | 367 | 367 | 367 | 9,000 | 229.38 |
分割・併合履歴 ： [2025-09-29]1株→2株 [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