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 |
---|---|---|---|---|---|
2006/12/29 | 712 | 718 | 710 | 718 | 6,600 |
2006/12/28 | 724 | 724 | 710 | 710 | 35,600 |
2006/12/27 | 724 | 725 | 717 | 721 | 7,200 |
2006/12/26 | 711 | 724 | 710 | 723 | 23,100 |
2006/12/25 | 720 | 725 | 713 | 716 | 36,700 |
2006/12/22 | 722 | 722 | 710 | 717 | 11,600 |
2006/12/21 | 723 | 728 | 718 | 722 | 22,600 |
2006/12/20 | 711 | 722 | 711 | 720 | 29,600 |
2006/12/19 | 716 | 718 | 710 | 711 | 31,500 |
2006/12/18 | 704 | 718 | 704 | 714 | 34,900 |
2006/12/15 | 700 | 704 | 698 | 701 | 18,200 |
2006/12/14 | 702 | 707 | 699 | 700 | 32,400 |
2006/12/13 | 704 | 704 | 700 | 702 | 16,200 |
2006/12/12 | 710 | 710 | 702 | 706 | 6,900 |
2006/12/11 | 701 | 705 | 697 | 705 | 22,100 |
2006/12/08 | 694 | 701 | 694 | 698 | 20,100 |
2006/12/07 | 697 | 704 | 695 | 698 | 16,600 |
2006/12/06 | 684 | 697 | 682 | 695 | 21,600 |
2006/12/05 | 692 | 697 | 683 | 684 | 15,600 |
2006/12/04 | 687 | 688 | 683 | 688 | 7,200 |
2006/12/01 | 684 | 687 | 680 | 683 | 13,500 |
2006/11/30 | 681 | 682 | 673 | 680 | 11,000 |
2006/11/29 | 683 | 690 | 670 | 675 | 29,200 |
2006/11/28 | 670 | 680 | 670 | 677 | 14,900 |
2006/11/27 | 666 | 676 | 666 | 676 | 9,800 |
2006/11/24 | 665 | 669 | 664 | 666 | 13,500 |
2006/11/22 | 663 | 670 | 662 | 669 | 16,100 |
2006/11/21 | 670 | 675 | 665 | 673 | 15,100 |
2006/11/20 | 680 | 682 | 670 | 670 | 19,700 |
2006/11/17 | 681 | 685 | 680 | 682 | 16,400 |
2006/11/16 | 696 | 698 | 684 | 685 | 22,300 |
2006/11/15 | 705 | 705 | 694 | 695 | 12,600 |
2006/11/14 | 680 | 703 | 680 | 696 | 15,600 |
2006/11/13 | 695 | 695 | 680 | 684 | 22,100 |
2006/11/10 | 695 | 703 | 695 | 700 | 16,200 |
2006/11/09 | 695 | 702 | 695 | 700 | 13,900 |
2006/11/08 | 705 | 705 | 693 | 696 | 33,500 |
2006/11/07 | 704 | 718 | 700 | 705 | 26,300 |
2006/11/06 | 699 | 711 | 699 | 704 | 18,800 |
2006/11/02 | 703 | 705 | 700 | 703 | 27,500 |
2006/11/01 | 710 | 710 | 703 | 706 | 12,700 |
2006/10/31 | 700 | 712 | 699 | 707 | 29,200 |
2006/10/30 | 718 | 718 | 702 | 702 | 38,600 |
2006/10/27 | 714 | 717 | 710 | 713 | 23,500 |
2006/10/26 | 711 | 719 | 711 | 715 | 17,700 |
2006/10/25 | 718 | 718 | 710 | 710 | 13,900 |
2006/10/24 | 725 | 727 | 715 | 716 | 13,700 |
2006/10/23 | 715 | 720 | 711 | 715 | 12,100 |
2006/10/20 | 730 | 730 | 705 | 715 | 46,700 |
2006/10/19 | 719 | 725 | 717 | 721 | 33,700 |
2006/10/18 | 706 | 714 | 706 | 712 | 12,700 |
2006/10/17 | 711 | 713 | 708 | 710 | 16,000 |
2006/10/16 | 708 | 712 | 707 | 710 | 18,900 |
2006/10/13 | 710 | 715 | 707 | 710 | 14,100 |
2006/10/12 | 711 | 717 | 709 | 710 | 8,800 |
2006/10/11 | 717 | 722 | 703 | 710 | 14,700 |
2006/10/10 | 739 | 739 | 727 | 727 | 6,900 |
2006/10/06 | 740 | 742 | 731 | 733 | 5,500 |
2006/10/05 | 740 | 744 | 736 | 744 | 9,500 |
2006/10/04 | 745 | 745 | 737 | 739 | 13,200 |
2006/10/03 | 746 | 747 | 736 | 745 | 7,200 |
2006/10/02 | 750 | 755 | 739 | 752 | 13,600 |
2006/09/29 | 737 | 741 | 737 | 740 | 3,200 |
2006/09/28 | 742 | 742 | 732 | 737 | 3,400 |
2006/09/27 | 717 | 735 | 717 | 733 | 6,400 |
2006/09/26 | 731 | 731 | 720 | 726 | 5,100 |
2006/09/25 | 735 | 745 | 730 | 737 | 6,200 |
2006/09/22 | 735 | 739 | 732 | 732 | 3,200 |
2006/09/21 | 731 | 740 | 731 | 735 | 8,500 |
2006/09/20 | 740 | 745 | 730 | 740 | 10,500 |
2006/09/19 | 731 | 750 | 731 | 738 | 7,100 |
2006/09/15 | 730 | 732 | 725 | 728 | 6,700 |
2006/09/14 | 733 | 736 | 732 | 734 | 3,700 |
2006/09/13 | 739 | 739 | 732 | 732 | 3,500 |
2006/09/12 | 742 | 743 | 731 | 736 | 12,900 |
2006/09/11 | 750 | 750 | 743 | 743 | 9,200 |
2006/09/08 | 735 | 745 | 735 | 744 | 20,400 |
2006/09/07 | 745 | 747 | 733 | 738 | 9,700 |
2006/09/06 | 750 | 750 | 746 | 748 | 3,800 |
2006/09/05 | 751 | 760 | 747 | 755 | 8,700 |
2006/09/04 | 751 | 758 | 750 | 754 | 6,700 |
2006/09/01 | 767 | 767 | 748 | 751 | 13,100 |
2006/08/31 | 755 | 762 | 750 | 758 | 9,200 |
2006/08/30 | 752 | 754 | 747 | 748 | 4,700 |
2006/08/29 | 744 | 753 | 744 | 750 | 8,100 |
2006/08/28 | 756 | 756 | 741 | 741 | 6,500 |
2006/08/25 | 746 | 753 | 742 | 746 | 5,400 |
2006/08/24 | 760 | 760 | 742 | 746 | 7,000 |
2006/08/23 | 749 | 759 | 749 | 757 | 5,700 |
2006/08/22 | 753 | 756 | 740 | 755 | 16,100 |
2006/08/21 | 754 | 765 | 752 | 753 | 10,200 |
2006/08/18 | 767 | 767 | 750 | 760 | 9,300 |
2006/08/17 | 762 | 767 | 755 | 758 | 9,700 |
2006/08/16 | 758 | 765 | 752 | 765 | 16,900 |
2006/08/15 | 755 | 758 | 751 | 758 | 4,300 |
2006/08/14 | 748 | 758 | 746 | 758 | 2,400 |
2006/08/11 | 746 | 759 | 746 | 756 | 4,400 |
2006/08/10 | 757 | 759 | 743 | 756 | 11,100 |
2006/08/09 | 743 | 755 | 735 | 755 | 6,300 |
2006/08/08 | 740 | 746 | 736 | 740 | 13,500 |
2006/08/07 | 737 | 739 | 730 | 733 | 10,100 |
2006/08/04 | 751 | 758 | 733 | 743 | 3,700 |
2006/08/03 | 760 | 760 | 739 | 744 | 14,100 |
2006/08/02 | 730 | 745 | 730 | 745 | 6,000 |
2006/08/01 | 771 | 771 | 741 | 749 | 23,200 |
2006/07/31 | 723 | 745 | 723 | 731 | 16,700 |
2006/07/28 | 725 | 725 | 717 | 723 | 4,900 |
2006/07/27 | 720 | 724 | 712 | 724 | 13,100 |
2006/07/26 | 733 | 733 | 717 | 719 | 11,400 |
2006/07/25 | 724 | 735 | 723 | 730 | 6,900 |
2006/07/24 | 715 | 726 | 715 | 726 | 7,700 |
2006/07/21 | 735 | 735 | 724 | 727 | 4,800 |
2006/07/20 | 737 | 737 | 725 | 734 | 9,000 |
2006/07/19 | 705 | 713 | 703 | 707 | 15,900 |
2006/07/18 | 730 | 730 | 705 | 705 | 21,300 |
2006/07/14 | 726 | 735 | 723 | 727 | 17,300 |
2006/07/13 | 742 | 744 | 723 | 724 | 24,200 |
2006/07/12 | 757 | 758 | 741 | 743 | 18,600 |
2006/07/11 | 758 | 762 | 751 | 757 | 17,000 |
2006/07/10 | 755 | 760 | 750 | 758 | 20,100 |
2006/07/07 | 764 | 764 | 752 | 756 | 11,700 |
2006/07/06 | 763 | 764 | 753 | 758 | 13,400 |
2006/07/05 | 766 | 769 | 751 | 763 | 24,600 |
2006/07/04 | 775 | 779 | 765 | 777 | 25,000 |
2006/07/03 | 786 | 786 | 771 | 775 | 17,200 |
2006/06/30 | 762 | 788 | 762 | 785 | 26,900 |
2006/06/29 | 763 | 766 | 750 | 760 | 25,700 |
2006/06/28 | 775 | 776 | 761 | 762 | 9,700 |
2006/06/27 | 773 | 782 | 773 | 782 | 4,700 |
2006/06/26 | 778 | 782 | 760 | 778 | 24,400 |
2006/06/23 | 780 | 785 | 778 | 785 | 7,400 |
2006/06/22 | 778 | 794 | 776 | 794 | 7,900 |
2006/06/21 | 780 | 781 | 772 | 775 | 10,900 |
2006/06/20 | 785 | 785 | 773 | 781 | 14,500 |
2006/06/19 | 794 | 795 | 771 | 791 | 21,400 |
2006/06/16 | 780 | 784 | 766 | 784 | 12,900 |
2006/06/15 | 745 | 764 | 745 | 762 | 13,000 |
2006/06/14 | 744 | 744 | 730 | 742 | 12,300 |
2006/06/13 | 732 | 751 | 732 | 745 | 17,700 |
2006/06/12 | 727 | 760 | 727 | 739 | 19,900 |
2006/06/09 | 735 | 750 | 707 | 726 | 45,800 |
2006/06/08 | 764 | 765 | 735 | 744 | 26,700 |
2006/06/07 | 780 | 789 | 761 | 765 | 24,200 |
2006/06/06 | 779 | 785 | 777 | 781 | 17,900 |
2006/06/05 | 794 | 798 | 784 | 793 | 21,900 |
2006/06/02 | 797 | 800 | 772 | 794 | 19,300 |
2006/06/01 | 807 | 807 | 798 | 799 | 8,200 |
2006/05/31 | 802 | 811 | 795 | 797 | 24,300 |
2006/05/30 | 811 | 815 | 805 | 808 | 11,200 |
2006/05/29 | 810 | 811 | 808 | 811 | 12,000 |
2006/05/26 | 807 | 814 | 806 | 809 | 12,100 |
2006/05/25 | 810 | 813 | 805 | 805 | 11,400 |
2006/05/24 | 800 | 810 | 792 | 805 | 27,900 |
2006/05/23 | 802 | 808 | 798 | 802 | 39,900 |
2006/05/22 | 809 | 812 | 802 | 802 | 24,600 |
2006/05/19 | 800 | 804 | 798 | 803 | 22,700 |
2006/05/18 | 802 | 803 | 800 | 801 | 15,100 |
2006/05/17 | 802 | 810 | 800 | 805 | 28,800 |
2006/05/16 | 814 | 845 | 801 | 802 | 27,800 |
2006/05/15 | 801 | 819 | 801 | 808 | 20,600 |
2006/05/12 | 816 | 817 | 804 | 808 | 23,700 |
2006/05/11 | 828 | 832 | 816 | 817 | 18,200 |
2006/05/10 | 833 | 838 | 821 | 828 | 39,900 |
2006/05/09 | 851 | 851 | 841 | 843 | 13,500 |
2006/05/08 | 852 | 856 | 846 | 846 | 18,100 |
2006/05/02 | 847 | 857 | 847 | 851 | 20,000 |
2006/05/01 | 850 | 859 | 847 | 851 | 21,100 |
2006/04/28 | 853 | 853 | 838 | 848 | 25,700 |
2006/04/27 | 861 | 861 | 840 | 846 | 39,200 |
2006/04/26 | 865 | 876 | 863 | 864 | 53,600 |
2006/04/25 | 848 | 864 | 848 | 860 | 60,500 |
2006/04/24 | 855 | 855 | 842 | 848 | 53,100 |
2006/04/21 | 829 | 850 | 820 | 850 | 37,800 |
2006/04/20 | 823 | 830 | 823 | 829 | 14,600 |
2006/04/19 | 830 | 836 | 823 | 823 | 22,600 |
2006/04/18 | 811 | 823 | 809 | 821 | 15,900 |
2006/04/17 | 826 | 826 | 812 | 812 | 11,300 |
2006/04/14 | 825 | 834 | 825 | 825 | 12,400 |
2006/04/13 | 820 | 837 | 817 | 830 | 15,200 |
2006/04/12 | 830 | 831 | 820 | 820 | 14,500 |
2006/04/11 | 834 | 835 | 825 | 831 | 15,700 |
2006/04/10 | 840 | 845 | 831 | 835 | 15,500 |
2006/04/07 | 840 | 841 | 835 | 840 | 14,800 |
2006/04/06 | 848 | 852 | 835 | 835 | 22,000 |
2006/04/05 | 848 | 854 | 842 | 845 | 30,700 |
2006/04/04 | 845 | 849 | 841 | 844 | 22,600 |
2006/04/03 | 844 | 853 | 836 | 836 | 24,700 |
2006/03/31 | 840 | 845 | 837 | 837 | 16,400 |
2006/03/30 | 843 | 845 | 838 | 838 | 15,800 |
2006/03/29 | 833 | 855 | 825 | 844 | 35,500 |
2006/03/28 | 850 | 857 | 845 | 853 | 12,500 |
2006/03/27 | 845 | 860 | 810 | 860 | 41,300 |
2006/03/24 | 836 | 845 | 836 | 841 | 15,600 |
2006/03/23 | 834 | 839 | 828 | 836 | 19,800 |
2006/03/22 | 833 | 836 | 831 | 833 | 9,700 |
2006/03/20 | 827 | 834 | 821 | 834 | 22,600 |
2006/03/17 | 824 | 827 | 812 | 827 | 12,900 |
2006/03/16 | 820 | 829 | 816 | 828 | 7,900 |
2006/03/15 | 811 | 830 | 801 | 823 | 17,000 |
2006/03/14 | 826 | 830 | 825 | 830 | 8,900 |
2006/03/13 | 820 | 840 | 820 | 827 | 13,500 |
2006/03/10 | 815 | 825 | 815 | 815 | 25,700 |
2006/03/09 | 802 | 819 | 798 | 819 | 13,100 |
2006/03/08 | 811 | 813 | 800 | 801 | 18,800 |
2006/03/07 | 810 | 819 | 807 | 813 | 20,500 |
2006/03/06 | 810 | 816 | 796 | 810 | 17,100 |
2006/03/03 | 820 | 821 | 810 | 811 | 28,200 |
2006/03/02 | 820 | 825 | 816 | 820 | 8,800 |
2006/03/01 | 830 | 830 | 818 | 820 | 16,200 |
2006/02/28 | 838 | 838 | 822 | 833 | 25,300 |
2006/02/27 | 828 | 845 | 828 | 832 | 33,300 |
2006/02/24 | 823 | 838 | 818 | 834 | 17,200 |
2006/02/23 | 830 | 830 | 812 | 814 | 14,700 |
2006/02/22 | 811 | 828 | 807 | 807 | 20,100 |
2006/02/21 | 795 | 813 | 785 | 808 | 24,900 |
2006/02/20 | 835 | 836 | 796 | 805 | 26,700 |
2006/02/17 | 842 | 850 | 837 | 839 | 33,500 |
2006/02/16 | 843 | 850 | 834 | 839 | 28,500 |
2006/02/15 | 857 | 860 | 833 | 843 | 25,600 |
2006/02/14 | 820 | 841 | 810 | 829 | 46,500 |
2006/02/13 | 860 | 865 | 823 | 830 | 67,600 |
2006/02/10 | 875 | 875 | 859 | 865 | 78,500 |
2006/02/09 | 860 | 878 | 860 | 877 | 48,000 |
2006/02/08 | 872 | 875 | 861 | 861 | 68,800 |
2006/02/07 | 837 | 870 | 835 | 862 | 125,700 |
2006/02/06 | 825 | 836 | 825 | 836 | 46,800 |
2006/02/03 | 825 | 827 | 816 | 819 | 25,500 |
2006/02/02 | 829 | 832 | 827 | 830 | 26,000 |
2006/02/01 | 822 | 831 | 815 | 822 | 37,900 |
2006/01/31 | 832 | 835 | 826 | 833 | 27,600 |
2006/01/30 | 835 | 840 | 826 | 834 | 52,100 |
2006/01/27 | 833 | 840 | 820 | 825 | 40,600 |
2006/01/26 | 812 | 827 | 810 | 824 | 35,000 |
2006/01/25 | 811 | 817 | 811 | 813 | 12,300 |
2006/01/24 | 796 | 825 | 796 | 817 | 18,400 |
2006/01/23 | 811 | 820 | 790 | 795 | 37,000 |
2006/01/20 | 842 | 847 | 814 | 816 | 46,100 |
2006/01/19 | 780 | 839 | 780 | 824 | 51,800 |
2006/01/18 | 817 | 819 | 791 | 801 | 93,200 |
2006/01/17 | 860 | 864 | 837 | 857 | 60,000 |
2006/01/16 | 864 | 870 | 854 | 863 | 56,000 |
2006/01/13 | 860 | 860 | 850 | 855 | 49,800 |
2006/01/12 | 848 | 870 | 845 | 864 | 75,100 |
2006/01/11 | 843 | 846 | 835 | 846 | 57,400 |
2006/01/10 | 850 | 854 | 830 | 835 | 118,400 |
2006/01/06 | 800 | 825 | 796 | 816 | 77,700 |
2006/01/05 | 808 | 808 | 779 | 793 | 55,100 |
2006/01/04 | 801 | 801 | 787 | 795 | 45,800 |