高速(7504)の株価時系列情報
高速(7504)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 |
---|---|---|---|---|---|
2002/12/30 | 716 | 738 | 716 | 734 | 500 |
2002/12/27 | 723 | 730 | 710 | 727 | 5,700 |
2002/12/26 | 711 | 723 | 700 | 723 | 5,600 |
2002/12/25 | 710 | 712 | 700 | 708 | 9,300 |
2002/12/24 | 703 | 710 | 700 | 708 | 53,700 |
2002/12/20 | 707 | 708 | 699 | 700 | 22,300 |
2002/12/19 | 700 | 710 | 700 | 710 | 2,400 |
2002/12/18 | 720 | 720 | 710 | 711 | 4,100 |
2002/12/17 | 700 | 710 | 700 | 710 | 2,200 |
2002/12/16 | 708 | 708 | 700 | 700 | 7,000 |
2002/12/13 | 720 | 720 | 701 | 708 | 18,500 |
2002/12/12 | 713 | 713 | 712 | 713 | 1,500 |
2002/12/11 | 700 | 714 | 700 | 712 | 7,300 |
2002/12/10 | 700 | 714 | 700 | 714 | 2,100 |
2002/12/09 | 691 | 706 | 691 | 706 | 1,600 |
2002/12/06 | 700 | 716 | 700 | 714 | 2,000 |
2002/12/05 | 730 | 730 | 711 | 711 | 1,800 |
2002/12/04 | 720 | 732 | 715 | 718 | 3,100 |
2002/12/03 | 711 | 716 | 711 | 711 | 6,500 |
2002/12/02 | 705 | 712 | 705 | 712 | 5,200 |
2002/11/29 | 700 | 711 | 690 | 700 | 11,100 |
2002/11/28 | 680 | 700 | 680 | 699 | 5,800 |
2002/11/27 | 680 | 680 | 680 | 680 | 2,300 |
2002/11/26 | 687 | 688 | 665 | 679 | 3,200 |
2002/11/25 | 680 | 700 | 680 | 689 | 6,000 |
2002/11/22 | 680 | 680 | 679 | 680 | 2,700 |
2002/11/21 | 680 | 680 | 675 | 680 | 1,800 |
2002/11/20 | 679 | 680 | 670 | 680 | 4,100 |
2002/11/19 | 660 | 680 | 650 | 680 | 3,400 |
2002/11/18 | 698 | 698 | 683 | 688 | 2,700 |
2002/11/15 | 700 | 700 | 697 | 698 | 2,300 |
2002/11/14 | 708 | 713 | 681 | 700 | 19,400 |
2002/11/13 | 715 | 715 | 705 | 706 | 12,100 |
2002/11/12 | 710 | 717 | 708 | 717 | 10,800 |
2002/11/11 | 710 | 714 | 710 | 710 | 2,200 |
2002/11/08 | 729 | 729 | 728 | 728 | 1,500 |
2002/11/07 | 725 | 735 | 714 | 720 | 6,600 |
2002/11/06 | 730 | 730 | 719 | 721 | 5,000 |
2002/11/05 | 725 | 730 | 710 | 730 | 5,100 |
2002/11/01 | 730 | 730 | 725 | 730 | 2,000 |
2002/10/31 | 730 | 730 | 724 | 728 | 2,500 |
2002/10/30 | 721 | 729 | 710 | 729 | 4,800 |
2002/10/29 | 717 | 730 | 717 | 727 | 1,800 |
2002/10/28 | 745 | 745 | 714 | 714 | 3,100 |
2002/10/25 | 712 | 740 | 709 | 738 | 11,500 |
2002/10/24 | 706 | 706 | 701 | 703 | 3,000 |
2002/10/23 | 710 | 711 | 696 | 706 | 3,300 |
2002/10/22 | 730 | 730 | 712 | 712 | 2,400 |
2002/10/21 | 720 | 730 | 720 | 727 | 7,100 |
2002/10/18 | 710 | 720 | 700 | 715 | 8,100 |
2002/10/17 | 715 | 715 | 691 | 701 | 6,200 |
2002/10/16 | 709 | 710 | 701 | 710 | 6,100 |
2002/10/15 | 710 | 710 | 690 | 709 | 3,500 |
2002/10/11 | 710 | 710 | 701 | 705 | 7,200 |
2002/10/10 | 700 | 700 | 685 | 692 | 4,600 |
2002/10/09 | 714 | 714 | 705 | 705 | 8,500 |
2002/10/08 | 710 | 715 | 700 | 715 | 16,300 |
2002/10/07 | 716 | 724 | 713 | 713 | 3,400 |
2002/10/04 | 725 | 725 | 719 | 720 | 4,200 |
2002/10/03 | 721 | 723 | 716 | 720 | 10,000 |
2002/10/02 | 720 | 722 | 719 | 720 | 7,200 |
2002/10/01 | 746 | 746 | 726 | 730 | 4,400 |
2002/09/30 | 741 | 749 | 741 | 745 | 1,400 |
2002/09/27 | 750 | 759 | 745 | 759 | 7,600 |
2002/09/26 | 716 | 746 | 716 | 746 | 7,100 |
2002/09/25 | 757 | 760 | 750 | 755 | 4,100 |
2002/09/24 | 751 | 769 | 751 | 751 | 8,300 |
2002/09/20 | 770 | 770 | 760 | 763 | 4,300 |
2002/09/19 | 760 | 766 | 750 | 751 | 7,400 |
2002/09/18 | 770 | 770 | 751 | 764 | 2,900 |
2002/09/17 | 750 | 780 | 750 | 770 | 7,400 |
2002/09/13 | 705 | 750 | 705 | 750 | 26,000 |
2002/09/12 | 780 | 780 | 774 | 774 | 4,000 |
2002/09/11 | 799 | 799 | 766 | 766 | 2,300 |
2002/09/10 | 779 | 780 | 755 | 764 | 7,700 |
2002/09/09 | 800 | 800 | 762 | 799 | 25,100 |
2002/09/06 | 780 | 780 | 750 | 750 | 1,400 |
2002/09/05 | 785 | 785 | 775 | 775 | 7,300 |
2002/09/04 | 770 | 774 | 765 | 774 | 13,200 |
2002/09/03 | 790 | 790 | 770 | 770 | 15,800 |
2002/09/02 | 755 | 798 | 730 | 798 | 73,300 |
2002/08/30 | 838 | 850 | 744 | 765 | 353,800 |
2002/08/29 | 850 | 850 | 841 | 843 | 44,800 |
2002/08/28 | 854 | 854 | 840 | 850 | 22,100 |
2002/08/27 | 835 | 860 | 835 | 859 | 37,400 |
2002/08/26 | 848 | 849 | 840 | 849 | 21,500 |
2002/08/23 | 838 | 849 | 830 | 849 | 24,400 |
2002/08/22 | 839 | 844 | 822 | 844 | 25,300 |
2002/08/21 | 855 | 870 | 821 | 860 | 144,800 |
2002/08/20 | 839 | 839 | 822 | 830 | 20,300 |
2002/08/19 | 837 | 840 | 820 | 839 | 13,600 |
2002/08/16 | 808 | 830 | 806 | 830 | 11,900 |
2002/08/15 | 826 | 829 | 802 | 806 | 7,400 |
2002/08/14 | 820 | 820 | 795 | 796 | 3,800 |
2002/08/13 | 801 | 801 | 795 | 795 | 2,900 |
2002/08/12 | 820 | 830 | 791 | 801 | 5,700 |
2002/08/09 | 820 | 820 | 800 | 819 | 7,300 |
2002/08/08 | 800 | 820 | 793 | 815 | 15,800 |
2002/08/07 | 790 | 800 | 780 | 780 | 5,800 |
2002/08/06 | 805 | 805 | 790 | 790 | 8,900 |
2002/08/05 | 823 | 823 | 803 | 820 | 13,900 |
2002/08/02 | 845 | 845 | 820 | 831 | 24,800 |
2002/08/01 | 868 | 888 | 857 | 857 | 78,100 |
2002/07/31 | 824 | 870 | 824 | 870 | 57,200 |
2002/07/30 | 815 | 824 | 806 | 824 | 24,700 |
2002/07/29 | 819 | 820 | 801 | 804 | 25,100 |
2002/07/26 | 795 | 825 | 795 | 814 | 69,300 |
2002/07/25 | 770 | 789 | 770 | 785 | 30,400 |
2002/07/24 | 771 | 771 | 760 | 770 | 10,400 |
2002/07/23 | 770 | 775 | 765 | 772 | 13,100 |
2002/07/22 | 756 | 770 | 753 | 770 | 23,400 |
2002/07/19 | 761 | 762 | 757 | 757 | 13,300 |
2002/07/18 | 755 | 760 | 755 | 756 | 13,000 |
2002/07/17 | 757 | 760 | 752 | 756 | 20,900 |
2002/07/16 | 760 | 763 | 755 | 760 | 16,200 |
2002/07/15 | 736 | 770 | 735 | 760 | 43,400 |
2002/07/12 | 730 | 739 | 725 | 732 | 26,200 |
2002/07/11 | 726 | 729 | 715 | 725 | 7,800 |
2002/07/10 | 714 | 731 | 710 | 729 | 36,300 |
2002/07/09 | 740 | 740 | 730 | 730 | 3,300 |
2002/07/08 | 725 | 730 | 725 | 730 | 2,400 |
2002/07/05 | 745 | 745 | 730 | 730 | 1,100 |
2002/07/04 | 754 | 754 | 754 | 754 | 500 |
2002/07/03 | 720 | 740 | 706 | 740 | 2,000 |
2002/07/02 | 720 | 750 | 720 | 740 | 2,400 |
2002/07/01 | 780 | 780 | 720 | 720 | 8,100 |
2002/06/28 | 676 | 681 | 676 | 681 | 2,400 |
2002/06/27 | 686 | 686 | 676 | 680 | 3,300 |
2002/06/26 | 700 | 700 | 680 | 685 | 1,600 |
2002/06/25 | 650 | 709 | 650 | 709 | 1,300 |
2002/06/24 | 680 | 680 | 680 | 680 | 1,900 |
2002/06/21 | 705 | 720 | 680 | 680 | 2,300 |
2002/06/20 | 697 | 715 | 686 | 715 | 4,100 |
2002/06/19 | 700 | 700 | 697 | 697 | 1,600 |
2002/06/18 | 700 | 710 | 696 | 700 | 2,200 |
2002/06/17 | 720 | 720 | 705 | 705 | 2,900 |
2002/06/14 | 725 | 750 | 720 | 720 | 1,900 |
2002/06/13 | 748 | 748 | 715 | 735 | 2,400 |
2002/06/12 | 724 | 732 | 724 | 724 | 1,500 |
2002/06/11 | 726 | 750 | 715 | 723 | 2,200 |
2002/06/10 | 730 | 730 | 720 | 720 | 7,100 |
2002/06/07 | 750 | 750 | 730 | 730 | 6,700 |
2002/06/06 | 770 | 770 | 745 | 751 | 3,800 |
2002/06/05 | 765 | 765 | 740 | 765 | 3,800 |
2002/06/04 | 755 | 755 | 730 | 750 | 2,900 |
2002/06/03 | 752 | 770 | 730 | 770 | 10,000 |
2002/05/31 | 715 | 740 | 715 | 730 | 5,700 |
2002/05/30 | 770 | 770 | 721 | 721 | 6,700 |
2002/05/29 | 740 | 760 | 710 | 760 | 15,700 |
2002/05/28 | 760 | 760 | 726 | 740 | 12,900 |
2002/05/27 | 810 | 815 | 775 | 775 | 26,600 |
2002/05/24 | 785 | 839 | 780 | 810 | 56,400 |
2002/05/23 | 750 | 780 | 750 | 765 | 43,900 |
2002/05/22 | 700 | 740 | 700 | 721 | 36,500 |
2002/05/21 | 670 | 690 | 670 | 690 | 23,400 |
2002/05/20 | 645 | 649 | 640 | 649 | 8,300 |
2002/05/17 | 629 | 640 | 625 | 635 | 8,700 |
2002/05/16 | 625 | 625 | 620 | 625 | 7,000 |
2002/05/15 | 625 | 625 | 625 | 625 | 400 |
2002/05/14 | 625 | 629 | 625 | 629 | 600 |
2002/05/13 | 629 | 629 | 621 | 621 | 500 |
2002/05/10 | 620 | 630 | 620 | 620 | 5,500 |
2002/05/09 | 629 | 630 | 619 | 619 | 1,200 |
2002/05/08 | 611 | 620 | 611 | 611 | 1,100 |
2002/05/07 | 628 | 628 | 610 | 610 | 3,300 |
2002/05/02 | 628 | 628 | 620 | 620 | 2,400 |
2002/05/01 | 628 | 628 | 628 | 628 | 1,600 |
2002/04/30 | 616 | 627 | 616 | 627 | 1,800 |
2002/04/26 | 615 | 615 | 615 | 615 | 1,000 |
2002/04/24 | 610 | 610 | 604 | 604 | 1,600 |
2002/04/23 | 628 | 628 | 610 | 610 | 1,200 |
2002/04/22 | 605 | 605 | 603 | 603 | 200 |
2002/04/19 | 610 | 610 | 605 | 605 | 1,200 |
2002/04/18 | 607 | 607 | 605 | 605 | 2,200 |
2002/04/17 | 613 | 613 | 605 | 609 | 3,400 |
2002/04/16 | 614 | 614 | 614 | 614 | 1,100 |
2002/04/15 | 620 | 620 | 614 | 614 | 1,700 |
2002/04/12 | 619 | 625 | 619 | 622 | 900 |
2002/04/11 | 619 | 619 | 619 | 619 | 100 |
2002/04/10 | 615 | 620 | 615 | 620 | 1,100 |
2002/04/09 | 620 | 620 | 610 | 611 | 2,000 |
2002/04/08 | 620 | 620 | 615 | 615 | 1,800 |
2002/04/05 | 629 | 629 | 615 | 615 | 500 |
2002/04/04 | 610 | 610 | 610 | 610 | 200 |
2002/04/03 | 620 | 620 | 605 | 607 | 1,500 |
2002/04/02 | 630 | 630 | 625 | 625 | 1,100 |
2002/04/01 | 635 | 635 | 635 | 635 | 1,600 |
2002/03/29 | 631 | 631 | 625 | 625 | 200 |
2002/03/28 | 621 | 638 | 621 | 638 | 500 |
2002/03/27 | 620 | 620 | 620 | 620 | 1,000 |
2002/03/26 | 620 | 620 | 620 | 620 | 2,300 |
2002/03/25 | 630 | 645 | 630 | 645 | 4,000 |
2002/03/22 | 625 | 625 | 622 | 625 | 4,700 |
2002/03/20 | 622 | 622 | 615 | 622 | 2,300 |
2002/03/19 | 617 | 622 | 615 | 622 | 4,100 |
2002/03/18 | 619 | 620 | 615 | 616 | 3,400 |
2002/03/15 | 610 | 620 | 610 | 620 | 1,100 |
2002/03/14 | 618 | 618 | 600 | 600 | 4,200 |
2002/03/13 | 605 | 620 | 605 | 619 | 300 |
2002/03/12 | 609 | 610 | 600 | 605 | 2,000 |
2002/03/11 | 614 | 614 | 610 | 610 | 1,200 |
2002/03/08 | 610 | 614 | 605 | 606 | 3,700 |
2002/03/07 | 601 | 610 | 601 | 610 | 1,400 |
2002/03/06 | 614 | 614 | 600 | 600 | 2,800 |
2002/03/05 | 600 | 618 | 595 | 595 | 12,800 |
2002/03/04 | 611 | 611 | 600 | 600 | 5,100 |
2002/03/01 | 620 | 620 | 609 | 610 | 5,600 |
2002/02/28 | 612 | 620 | 605 | 620 | 1,700 |
2002/02/27 | 611 | 611 | 610 | 610 | 500 |
2002/02/26 | 620 | 620 | 620 | 620 | 1,000 |
2002/02/25 | 619 | 619 | 595 | 596 | 1,800 |
2002/02/21 | 595 | 595 | 595 | 595 | 200 |
2002/02/20 | 591 | 591 | 591 | 591 | 1,100 |
2002/02/19 | 595 | 595 | 595 | 595 | 1,000 |
2002/02/18 | 600 | 600 | 595 | 595 | 2,100 |
2002/02/15 | 620 | 625 | 600 | 600 | 8,600 |
2002/02/14 | 605 | 618 | 600 | 618 | 7,200 |
2002/02/13 | 592 | 592 | 591 | 591 | 300 |
2002/02/12 | 595 | 595 | 591 | 591 | 2,300 |
2002/02/08 | 590 | 590 | 590 | 590 | 500 |
2002/02/06 | 600 | 600 | 590 | 590 | 1,500 |
2002/02/05 | 595 | 595 | 590 | 590 | 1,900 |
2002/02/04 | 600 | 600 | 600 | 600 | 1,300 |
2002/02/01 | 619 | 619 | 610 | 610 | 3,800 |
2002/01/31 | 595 | 595 | 595 | 595 | 200 |
2002/01/30 | 587 | 587 | 587 | 587 | 200 |
2002/01/29 | 585 | 585 | 585 | 585 | 1,000 |
2002/01/28 | 600 | 600 | 580 | 580 | 4,400 |
2002/01/25 | 600 | 609 | 595 | 609 | 400 |
2002/01/24 | 599 | 599 | 595 | 595 | 1,100 |
2002/01/23 | 609 | 609 | 609 | 609 | 1,100 |
2002/01/22 | 602 | 604 | 595 | 601 | 15,100 |
2002/01/21 | 621 | 621 | 602 | 612 | 1,500 |
2002/01/17 | 625 | 625 | 625 | 625 | 300 |
2002/01/16 | 610 | 612 | 606 | 612 | 2,000 |
2002/01/15 | 625 | 625 | 610 | 610 | 2,200 |
2002/01/11 | 627 | 627 | 627 | 627 | 300 |
2002/01/10 | 620 | 620 | 601 | 601 | 700 |
2002/01/09 | 625 | 625 | 625 | 625 | 100 |
2002/01/08 | 628 | 628 | 595 | 595 | 1,500 |
2002/01/07 | 583 | 590 | 583 | 590 | 1,700 |
2002/01/04 | 640 | 640 | 640 | 640 | 8,500 |