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 |
---|---|---|---|---|---|
2003/12/30 | 780 | 783 | 775 | 782 | 26,400 |
2003/12/29 | 788 | 788 | 780 | 780 | 20,700 |
2003/12/26 | 788 | 790 | 771 | 789 | 19,900 |
2003/12/25 | 800 | 800 | 786 | 789 | 12,900 |
2003/12/24 | 820 | 820 | 780 | 790 | 18,700 |
2003/12/22 | 810 | 820 | 803 | 811 | 31,300 |
2003/12/19 | 787 | 810 | 787 | 803 | 26,700 |
2003/12/18 | 785 | 790 | 785 | 787 | 20,700 |
2003/12/17 | 771 | 793 | 771 | 782 | 40,500 |
2003/12/16 | 765 | 774 | 765 | 767 | 20,700 |
2003/12/15 | 762 | 768 | 761 | 762 | 30,900 |
2003/12/12 | 763 | 763 | 757 | 757 | 33,800 |
2003/12/11 | 758 | 762 | 755 | 762 | 29,600 |
2003/12/10 | 760 | 764 | 753 | 758 | 16,600 |
2003/12/09 | 758 | 765 | 755 | 762 | 27,200 |
2003/12/08 | 763 | 763 | 750 | 758 | 34,000 |
2003/12/05 | 760 | 763 | 758 | 763 | 48,800 |
2003/12/04 | 767 | 767 | 757 | 762 | 34,200 |
2003/12/03 | 749 | 760 | 745 | 760 | 51,200 |
2003/12/02 | 755 | 762 | 745 | 749 | 43,900 |
2003/12/01 | 745 | 750 | 743 | 750 | 65,900 |
2003/11/28 | 740 | 744 | 737 | 744 | 233,100 |
2003/11/27 | 769 | 769 | 749 | 749 | 59,800 |
2003/11/26 | 745 | 778 | 745 | 770 | 35,700 |
2003/11/25 | 740 | 745 | 737 | 745 | 59,100 |
2003/11/21 | 735 | 738 | 735 | 735 | 116,200 |
2003/11/20 | 736 | 737 | 735 | 737 | 90,200 |
2003/11/19 | 745 | 746 | 735 | 739 | 110,300 |
2003/11/18 | 775 | 787 | 766 | 766 | 7,400 |
2003/11/17 | 838 | 840 | 795 | 795 | 9,100 |
2003/11/14 | 873 | 873 | 823 | 840 | 9,000 |
2003/11/13 | 870 | 875 | 870 | 872 | 2,800 |
2003/11/12 | 911 | 911 | 870 | 871 | 10,200 |
2003/11/11 | 903 | 903 | 871 | 901 | 4,100 |
2003/11/10 | 929 | 929 | 903 | 905 | 6,100 |
2003/11/07 | 960 | 961 | 937 | 939 | 17,800 |
2003/11/06 | 958 | 960 | 946 | 955 | 20,500 |
2003/11/05 | 950 | 959 | 941 | 953 | 13,800 |
2003/11/04 | 920 | 940 | 912 | 940 | 19,900 |
2003/10/31 | 900 | 906 | 897 | 903 | 4,600 |
2003/10/30 | 895 | 900 | 895 | 896 | 3,500 |
2003/10/29 | 890 | 890 | 888 | 889 | 5,800 |
2003/10/28 | 885 | 890 | 885 | 890 | 1,800 |
2003/10/27 | 880 | 885 | 871 | 885 | 6,700 |
2003/10/24 | 871 | 888 | 840 | 884 | 9,600 |
2003/10/23 | 900 | 910 | 888 | 888 | 16,500 |
2003/10/22 | 910 | 910 | 902 | 904 | 2,600 |
2003/10/21 | 903 | 903 | 901 | 901 | 4,200 |
2003/10/20 | 907 | 907 | 901 | 902 | 4,600 |
2003/10/17 | 910 | 910 | 904 | 906 | 3,200 |
2003/10/16 | 926 | 926 | 910 | 910 | 6,700 |
2003/10/15 | 926 | 926 | 912 | 919 | 5,100 |
2003/10/14 | 914 | 920 | 913 | 920 | 1,600 |
2003/10/10 | 908 | 913 | 906 | 913 | 4,800 |
2003/10/09 | 917 | 917 | 906 | 909 | 3,300 |
2003/10/08 | 919 | 919 | 916 | 917 | 2,200 |
2003/10/07 | 924 | 924 | 917 | 918 | 2,100 |
2003/10/06 | 926 | 928 | 926 | 926 | 1,100 |
2003/10/03 | 930 | 935 | 922 | 928 | 3,700 |
2003/10/02 | 931 | 932 | 922 | 929 | 2,700 |
2003/10/01 | 944 | 944 | 905 | 932 | 10,700 |
2003/09/30 | 915 | 926 | 915 | 924 | 1,100 |
2003/09/29 | 910 | 920 | 910 | 915 | 3,200 |
2003/09/26 | 925 | 931 | 909 | 909 | 3,800 |
2003/09/25 | 900 | 948 | 890 | 945 | 7,000 |
2003/09/24 | 925 | 926 | 920 | 920 | 7,300 |
2003/09/22 | 931 | 931 | 920 | 923 | 5,200 |
2003/09/19 | 946 | 946 | 927 | 927 | 4,500 |
2003/09/18 | 944 | 944 | 926 | 926 | 5,600 |
2003/09/17 | 946 | 959 | 938 | 942 | 6,500 |
2003/09/16 | 946 | 948 | 928 | 945 | 12,100 |
2003/09/12 | 932 | 933 | 915 | 916 | 25,200 |
2003/09/11 | 906 | 922 | 906 | 922 | 8,800 |
2003/09/10 | 905 | 913 | 905 | 906 | 8,300 |
2003/09/09 | 927 | 927 | 901 | 903 | 37,700 |
2003/09/08 | 925 | 940 | 924 | 927 | 7,800 |
2003/09/05 | 935 | 937 | 925 | 925 | 11,600 |
2003/09/04 | 940 | 941 | 935 | 935 | 23,500 |
2003/09/03 | 930 | 950 | 930 | 940 | 45,500 |
2003/09/02 | 885 | 901 | 883 | 900 | 40,800 |
2003/09/01 | 875 | 875 | 860 | 870 | 7,100 |
2003/08/29 | 851 | 860 | 851 | 856 | 4,200 |
2003/08/28 | 851 | 855 | 841 | 851 | 3,100 |
2003/08/27 | 860 | 863 | 855 | 860 | 4,000 |
2003/08/26 | 857 | 860 | 854 | 860 | 2,600 |
2003/08/25 | 856 | 865 | 856 | 857 | 3,500 |
2003/08/22 | 850 | 855 | 850 | 851 | 4,300 |
2003/08/21 | 845 | 860 | 840 | 860 | 8,100 |
2003/08/20 | 843 | 860 | 841 | 855 | 9,000 |
2003/08/19 | 855 | 870 | 851 | 863 | 3,400 |
2003/08/18 | 845 | 866 | 845 | 866 | 3,800 |
2003/08/15 | 836 | 847 | 832 | 842 | 5,700 |
2003/08/14 | 840 | 841 | 830 | 841 | 4,500 |
2003/08/13 | 835 | 845 | 835 | 841 | 1,400 |
2003/08/12 | 850 | 850 | 835 | 835 | 2,100 |
2003/08/11 | 864 | 864 | 850 | 850 | 2,000 |
2003/08/08 | 825 | 857 | 825 | 852 | 10,300 |
2003/08/07 | 854 | 858 | 854 | 855 | 3,300 |
2003/08/06 | 860 | 860 | 850 | 859 | 4,600 |
2003/08/05 | 860 | 861 | 827 | 852 | 5,500 |
2003/08/04 | 870 | 870 | 867 | 869 | 3,800 |
2003/08/01 | 885 | 889 | 880 | 880 | 20,100 |
2003/07/31 | 880 | 882 | 878 | 881 | 11,800 |
2003/07/30 | 874 | 880 | 865 | 879 | 10,300 |
2003/07/29 | 875 | 875 | 864 | 864 | 4,100 |
2003/07/28 | 881 | 881 | 865 | 875 | 9,300 |
2003/07/25 | 835 | 861 | 835 | 861 | 11,500 |
2003/07/24 | 838 | 847 | 838 | 841 | 6,100 |
2003/07/23 | 820 | 845 | 820 | 836 | 3,200 |
2003/07/22 | 840 | 841 | 820 | 820 | 9,100 |
2003/07/18 | 830 | 839 | 830 | 838 | 6,600 |
2003/07/17 | 840 | 845 | 833 | 840 | 8,700 |
2003/07/16 | 840 | 842 | 825 | 833 | 2,800 |
2003/07/15 | 820 | 840 | 820 | 840 | 6,700 |
2003/07/14 | 829 | 829 | 815 | 817 | 2,200 |
2003/07/11 | 815 | 825 | 815 | 825 | 2,000 |
2003/07/10 | 815 | 834 | 815 | 830 | 6,200 |
2003/07/09 | 835 | 835 | 830 | 830 | 2,400 |
2003/07/08 | 830 | 840 | 810 | 835 | 9,600 |
2003/07/07 | 822 | 830 | 821 | 829 | 3,000 |
2003/07/04 | 830 | 830 | 817 | 817 | 7,000 |
2003/07/03 | 835 | 838 | 830 | 830 | 16,300 |
2003/07/02 | 838 | 838 | 829 | 837 | 20,700 |
2003/07/01 | 837 | 837 | 822 | 830 | 16,800 |
2003/06/30 | 812 | 834 | 812 | 827 | 12,600 |
2003/06/27 | 806 | 814 | 801 | 811 | 10,600 |
2003/06/26 | 810 | 810 | 798 | 805 | 8,200 |
2003/06/25 | 793 | 805 | 793 | 800 | 2,900 |
2003/06/24 | 798 | 800 | 795 | 795 | 10,400 |
2003/06/23 | 798 | 810 | 797 | 804 | 12,900 |
2003/06/20 | 769 | 798 | 769 | 792 | 21,800 |
2003/06/19 | 767 | 767 | 758 | 762 | 4,800 |
2003/06/18 | 758 | 767 | 757 | 757 | 3,100 |
2003/06/17 | 772 | 772 | 754 | 768 | 6,400 |
2003/06/16 | 765 | 775 | 745 | 773 | 25,400 |
2003/06/13 | 788 | 788 | 775 | 785 | 14,600 |
2003/06/12 | 770 | 785 | 770 | 777 | 5,900 |
2003/06/11 | 776 | 779 | 770 | 770 | 4,400 |
2003/06/10 | 760 | 778 | 760 | 776 | 7,300 |
2003/06/09 | 760 | 768 | 760 | 760 | 4,500 |
2003/06/06 | 755 | 765 | 754 | 760 | 3,200 |
2003/06/05 | 760 | 761 | 750 | 751 | 3,500 |
2003/06/04 | 761 | 762 | 761 | 762 | 800 |
2003/06/03 | 776 | 776 | 750 | 761 | 2,200 |
2003/06/02 | 775 | 788 | 775 | 775 | 14,400 |
2003/05/30 | 745 | 770 | 745 | 770 | 14,600 |
2003/05/29 | 740 | 746 | 740 | 745 | 4,900 |
2003/05/28 | 740 | 746 | 739 | 740 | 5,300 |
2003/05/27 | 742 | 742 | 735 | 735 | 4,000 |
2003/05/26 | 737 | 746 | 737 | 742 | 2,500 |
2003/05/23 | 700 | 738 | 700 | 738 | 18,800 |
2003/05/22 | 727 | 736 | 726 | 736 | 2,200 |
2003/05/21 | 730 | 738 | 727 | 727 | 2,400 |
2003/05/20 | 737 | 737 | 722 | 730 | 3,300 |
2003/05/19 | 735 | 748 | 727 | 747 | 4,600 |
2003/05/16 | 753 | 753 | 737 | 737 | 4,000 |
2003/05/15 | 749 | 752 | 732 | 749 | 5,900 |
2003/05/14 | 747 | 755 | 747 | 755 | 3,400 |
2003/05/13 | 749 | 750 | 730 | 730 | 4,600 |
2003/05/12 | 746 | 748 | 742 | 742 | 3,900 |
2003/05/09 | 727 | 746 | 727 | 744 | 2,500 |
2003/05/08 | 750 | 750 | 735 | 747 | 2,600 |
2003/05/07 | 746 | 749 | 734 | 741 | 4,700 |
2003/05/06 | 745 | 749 | 745 | 747 | 2,000 |
2003/05/02 | 750 | 750 | 741 | 744 | 2,000 |
2003/05/01 | 758 | 760 | 748 | 749 | 2,700 |
2003/04/30 | 731 | 759 | 731 | 748 | 2,500 |
2003/04/28 | 739 | 739 | 720 | 725 | 2,100 |
2003/04/25 | 740 | 749 | 735 | 740 | 4,300 |
2003/04/24 | 750 | 752 | 746 | 748 | 2,700 |
2003/04/23 | 735 | 750 | 735 | 750 | 2,600 |
2003/04/22 | 731 | 745 | 731 | 735 | 3,600 |
2003/04/21 | 760 | 760 | 756 | 760 | 4,600 |
2003/04/18 | 742 | 750 | 735 | 747 | 1,000 |
2003/04/17 | 747 | 747 | 735 | 741 | 700 |
2003/04/16 | 758 | 758 | 747 | 747 | 1,200 |
2003/04/15 | 750 | 750 | 735 | 750 | 4,800 |
2003/04/14 | 733 | 748 | 733 | 748 | 2,300 |
2003/04/11 | 736 | 737 | 733 | 737 | 3,400 |
2003/04/10 | 737 | 737 | 735 | 736 | 1,700 |
2003/04/09 | 719 | 737 | 719 | 737 | 2,200 |
2003/04/08 | 729 | 729 | 719 | 729 | 2,200 |
2003/04/07 | 717 | 741 | 717 | 730 | 2,900 |
2003/04/04 | 716 | 747 | 716 | 747 | 4,100 |
2003/04/03 | 750 | 750 | 705 | 718 | 13,700 |
2003/04/02 | 750 | 769 | 745 | 769 | 4,200 |
2003/04/01 | 787 | 787 | 760 | 765 | 4,600 |
2003/03/31 | 788 | 788 | 771 | 771 | 3,300 |
2003/03/28 | 787 | 788 | 767 | 788 | 8,400 |
2003/03/27 | 781 | 790 | 779 | 786 | 4,300 |
2003/03/26 | 789 | 789 | 743 | 782 | 7,700 |
2003/03/25 | 780 | 780 | 752 | 777 | 11,800 |
2003/03/24 | 751 | 771 | 750 | 765 | 6,700 |
2003/03/20 | 765 | 767 | 750 | 751 | 4,700 |
2003/03/19 | 756 | 756 | 735 | 745 | 4,300 |
2003/03/18 | 739 | 769 | 739 | 759 | 3,600 |
2003/03/17 | 738 | 759 | 736 | 759 | 2,500 |
2003/03/14 | 738 | 740 | 736 | 738 | 13,600 |
2003/03/13 | 735 | 740 | 735 | 735 | 1,300 |
2003/03/12 | 735 | 740 | 735 | 735 | 2,300 |
2003/03/11 | 750 | 750 | 739 | 750 | 4,700 |
2003/03/10 | 731 | 743 | 731 | 740 | 1,200 |
2003/03/07 | 773 | 773 | 761 | 761 | 1,800 |
2003/03/06 | 775 | 775 | 765 | 772 | 2,300 |
2003/03/05 | 780 | 780 | 755 | 773 | 2,300 |
2003/03/04 | 780 | 785 | 779 | 779 | 3,500 |
2003/03/03 | 765 | 780 | 765 | 780 | 4,100 |
2003/02/28 | 756 | 765 | 756 | 764 | 2,100 |
2003/02/27 | 738 | 754 | 738 | 751 | 4,600 |
2003/02/26 | 750 | 750 | 735 | 738 | 1,900 |
2003/02/25 | 760 | 773 | 750 | 750 | 6,700 |
2003/02/24 | 770 | 770 | 753 | 763 | 8,400 |
2003/02/21 | 770 | 773 | 760 | 760 | 8,100 |
2003/02/20 | 773 | 777 | 764 | 773 | 2,700 |
2003/02/19 | 780 | 780 | 767 | 773 | 7,400 |
2003/02/18 | 760 | 777 | 760 | 776 | 5,400 |
2003/02/17 | 768 | 777 | 768 | 768 | 12,300 |
2003/02/14 | 758 | 767 | 758 | 767 | 8,500 |
2003/02/13 | 763 | 765 | 756 | 757 | 3,000 |
2003/02/12 | 768 | 768 | 754 | 763 | 2,200 |
2003/02/10 | 760 | 760 | 745 | 757 | 1,200 |
2003/02/07 | 765 | 765 | 750 | 750 | 1,300 |
2003/02/06 | 763 | 768 | 755 | 765 | 2,400 |
2003/02/05 | 760 | 770 | 756 | 763 | 5,900 |
2003/02/04 | 746 | 770 | 746 | 756 | 4,600 |
2003/02/03 | 731 | 741 | 717 | 741 | 3,600 |
2003/01/31 | 750 | 750 | 731 | 731 | 4,500 |
2003/01/30 | 741 | 752 | 740 | 740 | 1,400 |
2003/01/29 | 740 | 758 | 735 | 740 | 2,700 |
2003/01/28 | 732 | 762 | 732 | 759 | 900 |
2003/01/27 | 744 | 753 | 744 | 751 | 3,400 |
2003/01/24 | 755 | 774 | 755 | 764 | 3,800 |
2003/01/23 | 749 | 775 | 749 | 775 | 1,700 |
2003/01/22 | 777 | 777 | 749 | 749 | 2,600 |
2003/01/21 | 768 | 777 | 767 | 770 | 4,300 |
2003/01/20 | 745 | 764 | 745 | 764 | 2,800 |
2003/01/17 | 750 | 750 | 745 | 745 | 1,900 |
2003/01/16 | 721 | 731 | 721 | 731 | 2,400 |
2003/01/15 | 758 | 758 | 744 | 744 | 1,900 |
2003/01/14 | 736 | 748 | 736 | 743 | 1,000 |
2003/01/10 | 725 | 730 | 724 | 725 | 4,500 |
2003/01/09 | 722 | 736 | 722 | 736 | 900 |
2003/01/08 | 787 | 787 | 740 | 740 | 2,300 |
2003/01/07 | 785 | 795 | 781 | 788 | 7,400 |
2003/01/06 | 784 | 788 | 774 | 788 | 9,900 |