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 |
---|---|---|---|---|---|
2001/12/28 | 610 | 610 | 610 | 610 | 700 |
2001/12/27 | 586 | 586 | 586 | 586 | 300 |
2001/12/26 | 585 | 585 | 585 | 585 | 900 |
2001/12/25 | 581 | 585 | 581 | 585 | 1,100 |
2001/12/21 | 585 | 585 | 581 | 581 | 700 |
2001/12/20 | 585 | 585 | 585 | 585 | 6,600 |
2001/12/19 | 580 | 580 | 580 | 580 | 600 |
2001/12/18 | 600 | 600 | 600 | 600 | 3,400 |
2001/12/17 | 610 | 610 | 600 | 600 | 6,100 |
2001/12/14 | 601 | 610 | 601 | 610 | 2,000 |
2001/12/13 | 610 | 613 | 605 | 613 | 1,300 |
2001/12/12 | 610 | 610 | 601 | 610 | 3,800 |
2001/12/11 | 610 | 610 | 610 | 610 | 2,000 |
2001/12/10 | 610 | 610 | 600 | 600 | 5,000 |
2001/12/06 | 610 | 610 | 605 | 605 | 2,100 |
2001/12/05 | 618 | 618 | 610 | 610 | 300 |
2001/12/04 | 618 | 618 | 618 | 618 | 300 |
2001/12/03 | 619 | 619 | 618 | 618 | 1,700 |
2001/11/30 | 607 | 607 | 606 | 606 | 1,200 |
2001/11/29 | 620 | 620 | 606 | 606 | 4,800 |
2001/11/28 | 605 | 605 | 605 | 605 | 100 |
2001/11/27 | 620 | 620 | 620 | 620 | 1,000 |
2001/11/26 | 610 | 610 | 600 | 600 | 1,500 |
2001/11/22 | 602 | 602 | 601 | 602 | 600 |
2001/11/21 | 603 | 603 | 600 | 600 | 2,800 |
2001/11/20 | 615 | 615 | 603 | 603 | 2,600 |
2001/11/19 | 602 | 610 | 602 | 610 | 2,000 |
2001/11/14 | 610 | 610 | 601 | 601 | 900 |
2001/11/13 | 620 | 620 | 610 | 610 | 200 |
2001/11/12 | 626 | 626 | 626 | 626 | 400 |
2001/11/08 | 605 | 605 | 605 | 605 | 200 |
2001/11/07 | 600 | 600 | 600 | 600 | 1,000 |
2001/11/06 | 602 | 602 | 602 | 602 | 1,100 |
2001/11/05 | 602 | 602 | 602 | 602 | 1,100 |
2001/11/02 | 620 | 620 | 611 | 612 | 1,400 |
2001/11/01 | 620 | 620 | 620 | 620 | 1,700 |
2001/10/31 | 611 | 611 | 611 | 611 | 200 |
2001/10/30 | 620 | 620 | 611 | 611 | 400 |
2001/10/29 | 630 | 630 | 630 | 630 | 300 |
2001/10/26 | 610 | 610 | 610 | 610 | 1,000 |
2001/10/25 | 600 | 600 | 600 | 600 | 300 |
2001/10/24 | 605 | 605 | 600 | 600 | 2,700 |
2001/10/23 | 606 | 608 | 605 | 605 | 2,400 |
2001/10/22 | 605 | 606 | 602 | 606 | 600 |
2001/10/19 | 606 | 606 | 600 | 600 | 3,500 |
2001/10/18 | 600 | 606 | 600 | 606 | 400 |
2001/10/17 | 600 | 600 | 600 | 600 | 1,100 |
2001/10/15 | 610 | 610 | 605 | 605 | 2,800 |
2001/10/12 | 601 | 605 | 600 | 605 | 700 |
2001/10/11 | 600 | 600 | 600 | 600 | 600 |
2001/10/10 | 601 | 601 | 600 | 600 | 500 |
2001/10/09 | 610 | 610 | 600 | 600 | 2,100 |
2001/10/04 | 605 | 610 | 605 | 610 | 700 |
2001/10/02 | 608 | 608 | 600 | 600 | 1,500 |
2001/10/01 | 610 | 610 | 610 | 610 | 1,800 |
2001/09/28 | 610 | 610 | 590 | 610 | 400 |
2001/09/27 | 570 | 570 | 570 | 570 | 2,200 |
2001/09/26 | 599 | 599 | 589 | 589 | 300 |
2001/09/25 | 590 | 595 | 590 | 595 | 300 |
2001/09/21 | 590 | 590 | 590 | 590 | 400 |
2001/09/20 | 570 | 585 | 570 | 585 | 1,900 |
2001/09/19 | 590 | 590 | 560 | 560 | 1,600 |
2001/09/18 | 530 | 565 | 530 | 556 | 12,500 |
2001/09/17 | 580 | 591 | 580 | 590 | 2,100 |
2001/09/14 | 592 | 600 | 592 | 600 | 1,700 |
2001/09/13 | 599 | 599 | 590 | 590 | 600 |
2001/09/12 | 600 | 600 | 600 | 600 | 1,000 |
2001/09/10 | 605 | 606 | 600 | 600 | 3,100 |
2001/09/07 | 616 | 616 | 610 | 610 | 4,100 |
2001/09/06 | 625 | 630 | 615 | 615 | 1,600 |
2001/09/05 | 630 | 630 | 605 | 620 | 5,600 |
2001/09/04 | 629 | 629 | 629 | 629 | 3,200 |
2001/09/03 | 650 | 650 | 650 | 650 | 1,700 |
2001/08/31 | 630 | 630 | 629 | 629 | 700 |
2001/08/30 | 631 | 631 | 630 | 631 | 9,100 |
2001/08/29 | 635 | 635 | 635 | 635 | 1,100 |
2001/08/28 | 630 | 635 | 630 | 635 | 2,600 |
2001/08/27 | 635 | 635 | 620 | 620 | 1,900 |
2001/08/24 | 621 | 621 | 620 | 620 | 1,100 |
2001/08/23 | 630 | 630 | 620 | 620 | 4,600 |
2001/08/22 | 630 | 640 | 630 | 640 | 400 |
2001/08/21 | 640 | 640 | 630 | 630 | 800 |
2001/08/20 | 643 | 643 | 630 | 630 | 1,100 |
2001/08/17 | 645 | 650 | 640 | 643 | 3,500 |
2001/08/16 | 650 | 650 | 640 | 650 | 2,700 |
2001/08/15 | 630 | 630 | 630 | 630 | 1,000 |
2001/08/14 | 650 | 650 | 630 | 630 | 1,300 |
2001/08/13 | 621 | 621 | 621 | 621 | 1,000 |
2001/08/10 | 615 | 615 | 615 | 615 | 2,200 |
2001/08/09 | 645 | 645 | 645 | 645 | 400 |
2001/08/08 | 660 | 660 | 645 | 645 | 2,300 |
2001/08/07 | 660 | 660 | 640 | 640 | 5,600 |
2001/08/06 | 660 | 660 | 640 | 650 | 5,000 |
2001/08/03 | 630 | 630 | 620 | 630 | 2,200 |
2001/08/02 | 645 | 645 | 620 | 630 | 2,000 |
2001/08/01 | 635 | 650 | 635 | 645 | 12,700 |
2001/07/31 | 625 | 625 | 625 | 625 | 1,000 |
2001/07/30 | 625 | 644 | 620 | 620 | 9,000 |
2001/07/27 | 625 | 625 | 625 | 625 | 7,000 |
2001/07/26 | 625 | 625 | 625 | 625 | 1,000 |
2001/07/25 | 620 | 620 | 620 | 620 | 1,000 |
2001/07/24 | 635 | 635 | 635 | 635 | 1,000 |
2001/07/23 | 640 | 640 | 640 | 640 | 1,000 |
2001/07/19 | 640 | 640 | 640 | 640 | 2,000 |
2001/07/18 | 640 | 640 | 640 | 640 | 3,000 |
2001/07/13 | 640 | 640 | 640 | 640 | 1,000 |
2001/07/09 | 649 | 649 | 640 | 640 | 4,000 |
2001/07/05 | 650 | 650 | 650 | 650 | 2,000 |
2001/07/03 | 659 | 659 | 650 | 650 | 2,000 |
2001/07/02 | 671 | 671 | 671 | 671 | 8,000 |
2001/06/29 | 625 | 625 | 625 | 625 | 1,000 |
2001/06/28 | 627 | 627 | 627 | 627 | 1,000 |
2001/06/26 | 622 | 630 | 622 | 630 | 3,000 |
2001/06/25 | 620 | 620 | 620 | 620 | 1,000 |
2001/06/22 | 630 | 630 | 630 | 630 | 2,000 |
2001/06/21 | 634 | 635 | 632 | 632 | 3,000 |
2001/06/20 | 634 | 634 | 634 | 634 | 1,000 |
2001/06/19 | 634 | 634 | 634 | 634 | 1,000 |
2001/06/18 | 635 | 635 | 635 | 635 | 2,000 |
2001/06/14 | 635 | 635 | 635 | 635 | 2,000 |
2001/06/13 | 635 | 635 | 635 | 635 | 1,000 |
2001/06/12 | 635 | 635 | 635 | 635 | 1,000 |
2001/06/11 | 642 | 642 | 620 | 620 | 2,000 |
2001/06/07 | 621 | 632 | 612 | 632 | 3,000 |
2001/06/06 | 623 | 623 | 621 | 621 | 4,000 |
2001/06/05 | 648 | 648 | 648 | 648 | 2,000 |
2001/06/04 | 628 | 628 | 628 | 628 | 1,000 |
2001/06/01 | 650 | 650 | 630 | 630 | 3,000 |
2001/05/25 | 650 | 650 | 650 | 650 | 1,000 |
2001/05/23 | 641 | 641 | 641 | 641 | 2,000 |
2001/05/22 | 662 | 662 | 660 | 660 | 3,000 |
2001/05/21 | 670 | 670 | 670 | 670 | 1,000 |
2001/05/18 | 665 | 665 | 661 | 664 | 4,000 |
2001/05/17 | 660 | 660 | 660 | 660 | 4,000 |
2001/05/16 | 640 | 650 | 640 | 650 | 2,000 |
2001/05/15 | 640 | 640 | 640 | 640 | 1,000 |
2001/05/14 | 650 | 650 | 650 | 650 | 3,000 |
2001/05/11 | 650 | 660 | 650 | 660 | 3,000 |
2001/05/10 | 640 | 660 | 640 | 650 | 12,000 |
2001/05/09 | 621 | 621 | 621 | 621 | 1,000 |
2001/05/08 | 620 | 630 | 620 | 620 | 18,000 |
2001/05/07 | 600 | 610 | 600 | 610 | 2,000 |
2001/05/02 | 600 | 600 | 595 | 600 | 5,000 |
2001/05/01 | 600 | 600 | 600 | 600 | 3,000 |
2001/04/27 | 586 | 586 | 586 | 586 | 1,000 |
2001/04/26 | 600 | 600 | 585 | 585 | 5,000 |
2001/04/24 | 600 | 600 | 600 | 600 | 1,000 |
2001/04/20 | 587 | 587 | 587 | 587 | 1,000 |
2001/04/18 | 575 | 580 | 574 | 574 | 3,000 |
2001/04/17 | 572 | 575 | 572 | 575 | 3,000 |
2001/04/16 | 572 | 572 | 571 | 571 | 2,000 |
2001/04/13 | 567 | 567 | 567 | 567 | 1,000 |
2001/04/09 | 570 | 570 | 560 | 560 | 4,000 |
2001/04/06 | 580 | 580 | 571 | 571 | 3,000 |
2001/04/05 | 579 | 580 | 579 | 580 | 2,000 |
2001/04/04 | 580 | 580 | 580 | 580 | 1,000 |
2001/04/03 | 551 | 555 | 551 | 552 | 5,000 |
2001/04/02 | 599 | 599 | 580 | 580 | 6,000 |
2001/03/30 | 600 | 600 | 600 | 600 | 2,000 |
2001/03/29 | 600 | 600 | 600 | 600 | 2,000 |
2001/03/28 | 615 | 615 | 600 | 600 | 4,000 |
2001/03/27 | 630 | 630 | 620 | 620 | 7,000 |
2001/03/27 | 1 -> 1.10 分割 | ||||
2001/03/26 | 655 | 698 | 655 | 698 | 6,000 |
2001/03/23 | 645 | 650 | 645 | 650 | 2,000 |
2001/03/22 | 630 | 635 | 630 | 630 | 10,000 |
2001/03/21 | 649 | 649 | 620 | 622 | 4,000 |
2001/03/16 | 610 | 610 | 610 | 610 | 2,000 |
2001/03/15 | 620 | 620 | 610 | 610 | 6,000 |
2001/03/14 | 625 | 625 | 620 | 620 | 9,000 |
2001/03/13 | 625 | 630 | 625 | 625 | 18,000 |
2001/03/12 | 625 | 635 | 625 | 625 | 9,000 |
2001/03/09 | 619 | 620 | 619 | 620 | 3,000 |
2001/03/08 | 620 | 620 | 620 | 620 | 2,000 |
2001/03/07 | 635 | 635 | 620 | 620 | 2,000 |
2001/03/06 | 630 | 635 | 621 | 635 | 7,000 |
2001/03/05 | 636 | 636 | 635 | 635 | 2,000 |
2001/03/01 | 641 | 641 | 640 | 640 | 4,000 |
2001/02/28 | 640 | 640 | 640 | 640 | 1,000 |
2001/02/27 | 640 | 640 | 640 | 640 | 2,000 |
2001/02/26 | 640 | 640 | 640 | 640 | 4,000 |
2001/02/23 | 630 | 640 | 630 | 640 | 5,000 |
2001/02/22 | 620 | 620 | 620 | 620 | 2,000 |
2001/02/21 | 621 | 625 | 620 | 620 | 5,000 |
2001/02/20 | 616 | 616 | 615 | 615 | 3,000 |
2001/02/19 | 616 | 616 | 614 | 616 | 5,000 |
2001/02/16 | 640 | 640 | 614 | 614 | 3,000 |
2001/02/15 | 655 | 655 | 650 | 655 | 5,000 |
2001/02/14 | 613 | 660 | 613 | 655 | 16,000 |
2001/02/13 | 583 | 600 | 583 | 600 | 11,000 |
2001/02/09 | 610 | 610 | 580 | 580 | 3,000 |
2001/02/08 | 610 | 610 | 610 | 610 | 1,000 |
2001/02/07 | 615 | 615 | 615 | 615 | 1,000 |
2001/02/02 | 615 | 615 | 615 | 615 | 4,000 |
2001/02/01 | 615 | 615 | 615 | 615 | 3,000 |
2001/01/31 | 615 | 615 | 615 | 615 | 2,000 |
2001/01/29 | 615 | 615 | 615 | 615 | 1,000 |
2001/01/25 | 630 | 630 | 611 | 611 | 3,000 |
2001/01/24 | 629 | 629 | 629 | 629 | 1,000 |
2001/01/19 | 631 | 699 | 631 | 699 | 9,000 |
2001/01/18 | 631 | 699 | 631 | 699 | 10,000 |
2001/01/16 | 611 | 710 | 611 | 690 | 23,000 |
2001/01/15 | 610 | 610 | 610 | 610 | 4,000 |
2001/01/12 | 601 | 601 | 601 | 601 | 1,000 |
2001/01/04 | 681 | 681 | 681 | 681 | 8,000 |