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 |
---|---|---|---|---|---|
2007/12/28 | 637 | 643 | 632 | 643 | 7,300 |
2007/12/27 | 629 | 640 | 629 | 636 | 9,100 |
2007/12/26 | 622 | 626 | 620 | 624 | 8,600 |
2007/12/25 | 616 | 628 | 616 | 620 | 23,400 |
2007/12/21 | 603 | 618 | 597 | 616 | 17,300 |
2007/12/20 | 612 | 619 | 602 | 613 | 14,600 |
2007/12/19 | 626 | 626 | 621 | 622 | 14,100 |
2007/12/18 | 630 | 630 | 622 | 625 | 13,800 |
2007/12/17 | 631 | 638 | 630 | 630 | 7,200 |
2007/12/14 | 638 | 646 | 633 | 634 | 23,200 |
2007/12/13 | 636 | 643 | 635 | 635 | 6,800 |
2007/12/12 | 640 | 646 | 632 | 645 | 10,100 |
2007/12/11 | 650 | 650 | 645 | 645 | 8,200 |
2007/12/10 | 650 | 650 | 640 | 649 | 8,100 |
2007/12/07 | 658 | 660 | 648 | 648 | 14,700 |
2007/12/06 | 658 | 659 | 652 | 654 | 9,700 |
2007/12/05 | 644 | 658 | 640 | 658 | 12,900 |
2007/12/04 | 660 | 660 | 645 | 645 | 9,300 |
2007/12/03 | 660 | 661 | 655 | 657 | 12,600 |
2007/11/30 | 647 | 659 | 641 | 659 | 16,900 |
2007/11/29 | 642 | 651 | 642 | 648 | 15,900 |
2007/11/28 | 639 | 639 | 626 | 636 | 11,600 |
2007/11/27 | 618 | 639 | 612 | 639 | 11,400 |
2007/11/26 | 625 | 629 | 608 | 622 | 9,900 |
2007/11/22 | 602 | 620 | 602 | 620 | 8,600 |
2007/11/21 | 620 | 620 | 611 | 612 | 6,900 |
2007/11/20 | 601 | 616 | 598 | 615 | 13,700 |
2007/11/19 | 620 | 630 | 613 | 618 | 6,800 |
2007/11/16 | 636 | 636 | 627 | 627 | 11,500 |
2007/11/15 | 625 | 645 | 625 | 638 | 9,900 |
2007/11/14 | 628 | 637 | 626 | 635 | 11,300 |
2007/11/13 | 606 | 655 | 606 | 623 | 16,300 |
2007/11/12 | 642 | 643 | 604 | 610 | 10,700 |
2007/11/09 | 630 | 633 | 623 | 632 | 15,200 |
2007/11/08 | 635 | 641 | 626 | 634 | 8,400 |
2007/11/07 | 659 | 659 | 649 | 651 | 7,100 |
2007/11/06 | 647 | 668 | 647 | 656 | 9,500 |
2007/11/05 | 646 | 659 | 646 | 657 | 12,000 |
2007/11/02 | 638 | 664 | 638 | 652 | 11,100 |
2007/11/01 | 667 | 669 | 666 | 668 | 16,400 |
2007/10/31 | 642 | 663 | 642 | 662 | 14,000 |
2007/10/30 | 642 | 647 | 633 | 647 | 36,200 |
2007/10/29 | 653 | 669 | 635 | 635 | 30,000 |
2007/10/26 | 643 | 650 | 643 | 649 | 14,800 |
2007/10/25 | 640 | 645 | 631 | 639 | 13,000 |
2007/10/24 | 644 | 645 | 639 | 644 | 8,500 |
2007/10/23 | 643 | 648 | 633 | 639 | 12,500 |
2007/10/22 | 649 | 650 | 638 | 643 | 9,600 |
2007/10/19 | 658 | 661 | 649 | 654 | 13,200 |
2007/10/18 | 643 | 654 | 643 | 653 | 14,400 |
2007/10/17 | 660 | 660 | 628 | 653 | 11,100 |
2007/10/16 | 669 | 669 | 653 | 661 | 7,000 |
2007/10/15 | 664 | 676 | 662 | 670 | 14,800 |
2007/10/12 | 666 | 669 | 656 | 668 | 15,300 |
2007/10/11 | 661 | 668 | 657 | 668 | 15,600 |
2007/10/10 | 659 | 666 | 659 | 661 | 8,500 |
2007/10/09 | 660 | 663 | 655 | 659 | 5,600 |
2007/10/05 | 660 | 662 | 658 | 661 | 14,200 |
2007/10/04 | 661 | 662 | 656 | 660 | 9,600 |
2007/10/03 | 652 | 663 | 652 | 660 | 10,500 |
2007/10/02 | 647 | 657 | 646 | 656 | 12,400 |
2007/10/01 | 649 | 650 | 641 | 644 | 13,800 |
2007/09/28 | 637 | 640 | 636 | 640 | 7,500 |
2007/09/27 | 625 | 634 | 624 | 633 | 13,600 |
2007/09/26 | 616 | 625 | 612 | 625 | 9,800 |
2007/09/25 | 606 | 615 | 606 | 614 | 6,900 |
2007/09/21 | 607 | 613 | 602 | 603 | 8,800 |
2007/09/20 | 608 | 615 | 606 | 607 | 9,900 |
2007/09/19 | 607 | 619 | 606 | 615 | 8,900 |
2007/09/18 | 602 | 603 | 600 | 600 | 5,300 |
2007/09/14 | 602 | 608 | 599 | 601 | 24,000 |
2007/09/13 | 604 | 604 | 600 | 602 | 6,200 |
2007/09/12 | 596 | 610 | 596 | 601 | 5,800 |
2007/09/11 | 593 | 604 | 593 | 601 | 9,600 |
2007/09/10 | 597 | 604 | 592 | 603 | 12,600 |
2007/09/07 | 618 | 619 | 610 | 610 | 3,900 |
2007/09/06 | 611 | 615 | 605 | 612 | 7,000 |
2007/09/05 | 627 | 627 | 613 | 615 | 14,200 |
2007/09/04 | 628 | 633 | 624 | 626 | 7,700 |
2007/09/03 | 631 | 631 | 621 | 628 | 10,100 |
2007/08/31 | 614 | 623 | 610 | 623 | 14,400 |
2007/08/30 | 623 | 623 | 603 | 607 | 21,600 |
2007/08/29 | 605 | 610 | 603 | 610 | 8,300 |
2007/08/28 | 616 | 616 | 612 | 615 | 3,200 |
2007/08/27 | 626 | 631 | 615 | 617 | 18,000 |
2007/08/24 | 610 | 612 | 605 | 612 | 13,800 |
2007/08/23 | 610 | 615 | 605 | 609 | 24,800 |
2007/08/22 | 608 | 614 | 603 | 609 | 24,700 |
2007/08/21 | 618 | 618 | 608 | 613 | 10,700 |
2007/08/20 | 628 | 628 | 608 | 608 | 18,800 |
2007/08/17 | 616 | 622 | 607 | 607 | 23,300 |
2007/08/16 | 627 | 628 | 616 | 624 | 31,400 |
2007/08/15 | 631 | 632 | 628 | 629 | 11,200 |
2007/08/14 | 634 | 635 | 628 | 632 | 24,300 |
2007/08/13 | 635 | 643 | 633 | 634 | 30,100 |
2007/08/10 | 640 | 641 | 635 | 636 | 27,900 |
2007/08/09 | 657 | 658 | 641 | 644 | 35,500 |
2007/08/08 | 664 | 667 | 656 | 658 | 37,900 |
2007/08/07 | 668 | 670 | 664 | 667 | 10,300 |
2007/08/06 | 670 | 674 | 664 | 665 | 21,600 |
2007/08/03 | 672 | 676 | 669 | 675 | 10,700 |
2007/08/02 | 688 | 691 | 675 | 676 | 11,200 |
2007/08/01 | 697 | 697 | 685 | 687 | 36,800 |
2007/07/31 | 665 | 684 | 665 | 684 | 20,900 |
2007/07/30 | 663 | 668 | 660 | 667 | 23,800 |
2007/07/27 | 680 | 681 | 671 | 673 | 25,800 |
2007/07/26 | 686 | 686 | 680 | 680 | 18,700 |
2007/07/25 | 686 | 690 | 683 | 686 | 6,400 |
2007/07/24 | 685 | 690 | 685 | 690 | 1,800 |
2007/07/23 | 695 | 695 | 681 | 685 | 9,000 |
2007/07/20 | 696 | 698 | 695 | 697 | 8,400 |
2007/07/19 | 702 | 702 | 695 | 696 | 10,300 |
2007/07/18 | 703 | 703 | 695 | 697 | 10,600 |
2007/07/17 | 695 | 702 | 695 | 702 | 7,300 |
2007/07/13 | 707 | 707 | 695 | 698 | 14,100 |
2007/07/12 | 704 | 707 | 703 | 706 | 9,200 |
2007/07/11 | 712 | 713 | 699 | 707 | 45,800 |
2007/07/10 | 712 | 714 | 712 | 714 | 13,000 |
2007/07/09 | 712 | 715 | 712 | 712 | 12,100 |
2007/07/06 | 714 | 714 | 712 | 714 | 12,700 |
2007/07/05 | 717 | 719 | 712 | 715 | 26,200 |
2007/07/04 | 718 | 719 | 715 | 715 | 25,900 |
2007/07/03 | 715 | 718 | 715 | 718 | 9,300 |
2007/07/02 | 719 | 720 | 715 | 716 | 20,100 |
2007/06/29 | 720 | 723 | 715 | 720 | 19,300 |
2007/06/28 | 718 | 718 | 715 | 718 | 18,300 |
2007/06/27 | 717 | 726 | 715 | 716 | 22,600 |
2007/06/26 | 725 | 725 | 716 | 721 | 32,100 |
2007/06/25 | 724 | 726 | 720 | 722 | 21,400 |
2007/06/22 | 727 | 727 | 723 | 724 | 17,600 |
2007/06/21 | 721 | 730 | 715 | 728 | 32,400 |
2007/06/20 | 715 | 723 | 708 | 722 | 44,600 |
2007/06/19 | 688 | 715 | 686 | 715 | 73,300 |
2007/06/18 | 679 | 686 | 679 | 685 | 20,900 |
2007/06/15 | 680 | 680 | 674 | 678 | 28,700 |
2007/06/14 | 680 | 680 | 673 | 679 | 8,200 |
2007/06/13 | 682 | 682 | 677 | 677 | 4,500 |
2007/06/12 | 679 | 683 | 673 | 681 | 11,500 |
2007/06/11 | 682 | 685 | 680 | 681 | 10,500 |
2007/06/08 | 684 | 684 | 680 | 680 | 18,000 |
2007/06/07 | 682 | 685 | 679 | 683 | 9,300 |
2007/06/06 | 684 | 693 | 678 | 680 | 20,600 |
2007/06/05 | 685 | 689 | 682 | 689 | 11,800 |
2007/06/04 | 682 | 685 | 681 | 685 | 5,400 |
2007/06/01 | 680 | 688 | 680 | 683 | 15,500 |
2007/05/31 | 674 | 679 | 674 | 679 | 11,000 |
2007/05/30 | 678 | 678 | 672 | 673 | 8,700 |
2007/05/29 | 671 | 679 | 669 | 679 | 14,200 |
2007/05/28 | 671 | 675 | 669 | 671 | 14,400 |
2007/05/25 | 668 | 674 | 668 | 673 | 16,600 |
2007/05/24 | 685 | 685 | 674 | 675 | 8,100 |
2007/05/23 | 680 | 687 | 673 | 685 | 7,500 |
2007/05/22 | 673 | 675 | 670 | 670 | 9,700 |
2007/05/21 | 670 | 677 | 669 | 672 | 6,000 |
2007/05/18 | 672 | 679 | 671 | 671 | 7,600 |
2007/05/17 | 676 | 684 | 674 | 675 | 9,200 |
2007/05/16 | 679 | 681 | 675 | 676 | 4,300 |
2007/05/15 | 695 | 695 | 684 | 684 | 4,600 |
2007/05/14 | 690 | 694 | 689 | 694 | 14,100 |
2007/05/11 | 697 | 700 | 692 | 692 | 16,700 |
2007/05/10 | 694 | 695 | 693 | 694 | 9,900 |
2007/05/09 | 684 | 693 | 683 | 693 | 8,400 |
2007/05/08 | 693 | 693 | 685 | 688 | 5,500 |
2007/05/07 | 695 | 698 | 691 | 693 | 6,600 |
2007/05/02 | 685 | 690 | 678 | 689 | 11,400 |
2007/05/01 | 688 | 688 | 685 | 685 | 10,800 |
2007/04/27 | 677 | 685 | 675 | 684 | 12,200 |
2007/04/26 | 671 | 675 | 669 | 675 | 9,200 |
2007/04/25 | 666 | 671 | 666 | 671 | 11,100 |
2007/04/24 | 670 | 672 | 666 | 668 | 6,500 |
2007/04/23 | 675 | 676 | 670 | 670 | 7,200 |
2007/04/20 | 671 | 674 | 670 | 672 | 6,300 |
2007/04/19 | 680 | 680 | 671 | 671 | 12,700 |
2007/04/18 | 680 | 680 | 675 | 680 | 11,100 |
2007/04/17 | 677 | 678 | 674 | 676 | 10,900 |
2007/04/16 | 679 | 680 | 677 | 677 | 9,400 |
2007/04/13 | 678 | 683 | 675 | 675 | 9,900 |
2007/04/12 | 684 | 684 | 676 | 677 | 9,000 |
2007/04/11 | 688 | 692 | 676 | 677 | 25,000 |
2007/04/10 | 696 | 696 | 688 | 688 | 4,400 |
2007/04/09 | 690 | 697 | 686 | 697 | 7,600 |
2007/04/06 | 688 | 690 | 680 | 683 | 6,400 |
2007/04/05 | 690 | 692 | 680 | 683 | 8,400 |
2007/04/04 | 691 | 694 | 690 | 693 | 5,800 |
2007/04/03 | 689 | 693 | 684 | 686 | 7,300 |
2007/04/02 | 700 | 700 | 680 | 680 | 22,100 |
2007/03/30 | 693 | 695 | 687 | 693 | 9,900 |
2007/03/29 | 683 | 693 | 681 | 690 | 9,200 |
2007/03/28 | 700 | 700 | 692 | 693 | 10,800 |
2007/03/27 | 702 | 703 | 696 | 696 | 13,300 |
2007/03/26 | 708 | 708 | 704 | 708 | 11,000 |
2007/03/23 | 704 | 709 | 704 | 709 | 12,600 |
2007/03/22 | 705 | 708 | 701 | 704 | 15,500 |
2007/03/20 | 704 | 707 | 700 | 701 | 8,400 |
2007/03/19 | 702 | 703 | 700 | 701 | 9,400 |
2007/03/16 | 706 | 708 | 692 | 693 | 10,300 |
2007/03/15 | 699 | 706 | 696 | 704 | 5,000 |
2007/03/14 | 705 | 705 | 691 | 696 | 20,700 |
2007/03/13 | 710 | 711 | 707 | 707 | 7,900 |
2007/03/12 | 712 | 714 | 708 | 710 | 7,800 |
2007/03/09 | 704 | 708 | 698 | 704 | 28,500 |
2007/03/08 | 694 | 704 | 693 | 704 | 20,700 |
2007/03/07 | 702 | 706 | 690 | 692 | 34,800 |
2007/03/06 | 686 | 695 | 686 | 692 | 13,300 |
2007/03/05 | 698 | 699 | 681 | 681 | 35,100 |
2007/03/02 | 702 | 703 | 695 | 698 | 33,800 |
2007/03/01 | 703 | 709 | 701 | 705 | 25,200 |
2007/02/28 | 691 | 706 | 690 | 703 | 43,700 |
2007/02/27 | 725 | 727 | 715 | 719 | 10,500 |
2007/02/26 | 719 | 726 | 719 | 721 | 20,600 |
2007/02/23 | 717 | 719 | 713 | 714 | 21,800 |
2007/02/22 | 715 | 718 | 714 | 718 | 10,500 |
2007/02/21 | 714 | 716 | 713 | 715 | 15,700 |
2007/02/20 | 712 | 718 | 712 | 715 | 10,600 |
2007/02/19 | 718 | 720 | 714 | 719 | 16,800 |
2007/02/16 | 719 | 720 | 711 | 718 | 9,400 |
2007/02/15 | 718 | 720 | 716 | 720 | 20,400 |
2007/02/14 | 718 | 722 | 717 | 718 | 20,100 |
2007/02/13 | 708 | 715 | 708 | 712 | 12,600 |
2007/02/09 | 706 | 709 | 705 | 708 | 24,800 |
2007/02/08 | 706 | 710 | 706 | 706 | 16,600 |
2007/02/07 | 709 | 710 | 706 | 708 | 36,700 |
2007/02/06 | 707 | 712 | 706 | 710 | 16,600 |
2007/02/05 | 707 | 710 | 706 | 706 | 15,600 |
2007/02/02 | 715 | 715 | 707 | 711 | 26,600 |
2007/02/01 | 712 | 714 | 706 | 712 | 33,300 |
2007/01/31 | 711 | 713 | 706 | 712 | 31,000 |
2007/01/30 | 715 | 716 | 710 | 710 | 13,800 |
2007/01/29 | 712 | 717 | 712 | 714 | 28,000 |
2007/01/26 | 714 | 714 | 708 | 711 | 18,000 |
2007/01/25 | 718 | 719 | 709 | 709 | 41,900 |
2007/01/24 | 721 | 721 | 717 | 720 | 19,800 |
2007/01/23 | 725 | 726 | 718 | 721 | 22,600 |
2007/01/22 | 723 | 728 | 721 | 727 | 25,000 |
2007/01/19 | 714 | 721 | 714 | 719 | 14,200 |
2007/01/18 | 716 | 723 | 712 | 712 | 25,100 |
2007/01/17 | 720 | 720 | 713 | 716 | 22,500 |
2007/01/16 | 715 | 723 | 714 | 721 | 22,700 |
2007/01/15 | 716 | 719 | 714 | 715 | 11,300 |
2007/01/12 | 711 | 717 | 710 | 715 | 18,000 |
2007/01/11 | 718 | 718 | 711 | 712 | 5,700 |
2007/01/10 | 720 | 720 | 711 | 714 | 14,700 |
2007/01/09 | 714 | 726 | 714 | 724 | 17,100 |
2007/01/05 | 726 | 726 | 715 | 715 | 20,600 |
2007/01/04 | 738 | 738 | 717 | 727 | 25,500 |