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 |
---|---|---|---|---|---|
2011/12/30 | 624 | 634 | 622 | 634 | 9,000 |
2011/12/29 | 616 | 620 | 613 | 620 | 2,900 |
2011/12/28 | 615 | 619 | 615 | 616 | 4,000 |
2011/12/27 | 615 | 617 | 611 | 613 | 2,600 |
2011/12/26 | 608 | 622 | 608 | 619 | 6,200 |
2011/12/22 | 607 | 619 | 607 | 608 | 3,500 |
2011/12/21 | 610 | 615 | 605 | 610 | 4,200 |
2011/12/20 | 600 | 610 | 597 | 610 | 1,600 |
2011/12/19 | 585 | 608 | 585 | 608 | 2,700 |
2011/12/16 | 610 | 610 | 590 | 590 | 3,600 |
2011/12/15 | 592 | 612 | 590 | 590 | 4,300 |
2011/12/14 | 603 | 615 | 602 | 602 | 2,400 |
2011/12/13 | 591 | 601 | 591 | 599 | 3,700 |
2011/12/12 | 590 | 617 | 590 | 593 | 9,100 |
2011/12/09 | 590 | 599 | 590 | 593 | 15,000 |
2011/12/08 | 597 | 606 | 593 | 606 | 2,100 |
2011/12/07 | 591 | 609 | 587 | 609 | 5,200 |
2011/12/06 | 594 | 615 | 586 | 586 | 6,000 |
2011/12/05 | 609 | 610 | 602 | 604 | 1,700 |
2011/12/02 | 617 | 617 | 602 | 612 | 2,300 |
2011/12/01 | 638 | 638 | 617 | 617 | 10,600 |
2011/11/30 | 643 | 643 | 623 | 640 | 7,500 |
2011/11/29 | 606 | 640 | 600 | 640 | 4,000 |
2011/11/28 | 587 | 607 | 587 | 596 | 4,300 |
2011/11/25 | 585 | 596 | 585 | 595 | 600 |
2011/11/24 | 587 | 587 | 577 | 585 | 3,600 |
2011/11/22 | 567 | 588 | 567 | 588 | 1,700 |
2011/11/21 | 566 | 568 | 566 | 568 | 500 |
2011/11/18 | 585 | 585 | 582 | 582 | 800 |
2011/11/17 | 563 | 595 | 563 | 595 | 3,000 |
2011/11/16 | 577 | 585 | 573 | 573 | 4,000 |
2011/11/15 | 585 | 587 | 585 | 587 | 900 |
2011/11/14 | 596 | 599 | 595 | 595 | 1,800 |
2011/11/11 | 595 | 600 | 593 | 600 | 2,900 |
2011/11/10 | 599 | 599 | 593 | 593 | 3,800 |
2011/11/09 | 593 | 596 | 593 | 596 | 1,500 |
2011/11/08 | 596 | 609 | 593 | 593 | 3,500 |
2011/11/07 | 601 | 615 | 601 | 615 | 3,300 |
2011/11/04 | 600 | 617 | 600 | 603 | 2,700 |
2011/11/02 | 600 | 600 | 596 | 600 | 3,500 |
2011/11/01 | 620 | 620 | 616 | 620 | 5,600 |
2011/10/31 | 626 | 637 | 621 | 621 | 7,600 |
2011/10/28 | 619 | 626 | 617 | 625 | 5,700 |
2011/10/27 | 584 | 607 | 584 | 607 | 3,200 |
2011/10/26 | 582 | 594 | 577 | 594 | 3,200 |
2011/10/25 | 615 | 615 | 581 | 581 | 3,800 |
2011/10/24 | 590 | 603 | 576 | 603 | 9,000 |
2011/10/21 | 616 | 616 | 590 | 590 | 5,200 |
2011/10/20 | 631 | 631 | 620 | 620 | 5,700 |
2011/10/19 | 633 | 643 | 633 | 641 | 1,300 |
2011/10/18 | 637 | 637 | 623 | 633 | 1,800 |
2011/10/17 | 630 | 654 | 626 | 647 | 3,700 |
2011/10/14 | 638 | 641 | 615 | 615 | 2,600 |
2011/10/13 | 659 | 662 | 652 | 652 | 800 |
2011/10/12 | 625 | 665 | 625 | 659 | 3,200 |
2011/10/11 | 641 | 663 | 631 | 644 | 3,400 |
2011/10/07 | 649 | 650 | 642 | 642 | 3,200 |
2011/10/06 | 611 | 646 | 611 | 646 | 1,900 |
2011/10/05 | 645 | 669 | 607 | 607 | 4,800 |
2011/10/04 | 662 | 662 | 628 | 635 | 3,500 |
2011/10/03 | 675 | 675 | 653 | 662 | 8,700 |
2011/09/30 | 670 | 688 | 669 | 688 | 5,100 |
2011/09/29 | 655 | 668 | 653 | 668 | 8,700 |
2011/09/28 | 649 | 670 | 649 | 653 | 9,000 |
2011/09/27 | 631 | 653 | 631 | 653 | 8,600 |
2011/09/26 | 634 | 641 | 631 | 631 | 2,200 |
2011/09/22 | 642 | 642 | 632 | 633 | 6,700 |
2011/09/21 | 645 | 652 | 641 | 641 | 7,100 |
2011/09/20 | 634 | 643 | 634 | 635 | 1,600 |
2011/09/16 | 635 | 648 | 633 | 644 | 8,100 |
2011/09/15 | 629 | 640 | 626 | 640 | 3,000 |
2011/09/14 | 618 | 626 | 618 | 626 | 1,500 |
2011/09/13 | 630 | 630 | 618 | 618 | 4,700 |
2011/09/12 | 610 | 621 | 608 | 621 | 1,900 |
2011/09/09 | 615 | 631 | 615 | 630 | 13,700 |
2011/09/08 | 620 | 620 | 619 | 620 | 1,800 |
2011/09/07 | 621 | 631 | 614 | 617 | 4,800 |
2011/09/06 | 642 | 642 | 622 | 631 | 8,100 |
2011/09/05 | 649 | 649 | 644 | 648 | 1,400 |
2011/09/02 | 652 | 652 | 642 | 650 | 9,200 |
2011/09/01 | 648 | 652 | 641 | 652 | 9,000 |
2011/08/31 | 640 | 647 | 640 | 644 | 9,200 |
2011/08/30 | 633 | 642 | 628 | 642 | 6,000 |
2011/08/29 | 629 | 645 | 628 | 637 | 3,000 |
2011/08/26 | 623 | 626 | 620 | 626 | 2,600 |
2011/08/25 | 620 | 627 | 608 | 619 | 4,700 |
2011/08/24 | 620 | 628 | 620 | 620 | 3,700 |
2011/08/23 | 625 | 635 | 619 | 620 | 6,100 |
2011/08/22 | 624 | 624 | 618 | 619 | 4,000 |
2011/08/19 | 600 | 620 | 600 | 620 | 6,400 |
2011/08/18 | 610 | 610 | 591 | 610 | 3,100 |
2011/08/17 | 593 | 610 | 593 | 610 | 2,200 |
2011/08/16 | 596 | 610 | 596 | 601 | 2,100 |
2011/08/15 | 596 | 600 | 596 | 597 | 2,800 |
2011/08/12 | 586 | 596 | 577 | 577 | 2,400 |
2011/08/11 | 564 | 576 | 564 | 576 | 1,500 |
2011/08/10 | 562 | 596 | 559 | 584 | 5,100 |
2011/08/09 | 554 | 570 | 550 | 555 | 9,300 |
2011/08/08 | 562 | 572 | 560 | 567 | 4,400 |
2011/08/05 | 559 | 588 | 559 | 577 | 6,100 |
2011/08/04 | 597 | 611 | 597 | 599 | 5,000 |
2011/08/03 | 630 | 631 | 601 | 601 | 5,000 |
2011/08/02 | 638 | 638 | 632 | 632 | 1,800 |
2011/08/01 | 638 | 642 | 628 | 639 | 25,000 |
2011/07/29 | 629 | 636 | 623 | 628 | 14,500 |
2011/07/28 | 638 | 640 | 619 | 628 | 7,600 |
2011/07/27 | 633 | 640 | 632 | 637 | 5,400 |
2011/07/26 | 626 | 638 | 626 | 638 | 3,700 |
2011/07/25 | 631 | 631 | 629 | 629 | 2,400 |
2011/07/22 | 627 | 632 | 625 | 629 | 2,200 |
2011/07/21 | 625 | 627 | 621 | 627 | 2,700 |
2011/07/20 | 629 | 631 | 629 | 630 | 2,000 |
2011/07/19 | 631 | 631 | 627 | 629 | 2,400 |
2011/07/15 | 617 | 631 | 617 | 631 | 2,800 |
2011/07/14 | 625 | 625 | 623 | 624 | 1,900 |
2011/07/13 | 627 | 631 | 626 | 631 | 4,600 |
2011/07/12 | 615 | 628 | 615 | 627 | 3,300 |
2011/07/11 | 628 | 628 | 620 | 621 | 1,500 |
2011/07/08 | 627 | 630 | 627 | 629 | 2,000 |
2011/07/07 | 625 | 625 | 612 | 625 | 3,600 |
2011/07/06 | 618 | 626 | 615 | 626 | 4,000 |
2011/07/05 | 617 | 630 | 617 | 626 | 2,500 |
2011/07/04 | 623 | 627 | 619 | 622 | 5,500 |
2011/07/01 | 610 | 614 | 603 | 614 | 7,500 |
2011/06/30 | 600 | 610 | 600 | 610 | 7,100 |
2011/06/29 | 603 | 603 | 602 | 602 | 1,800 |
2011/06/28 | 591 | 598 | 591 | 593 | 3,400 |
2011/06/27 | 595 | 595 | 591 | 591 | 3,000 |
2011/06/24 | 594 | 598 | 594 | 595 | 3,400 |
2011/06/23 | 599 | 600 | 594 | 597 | 3,700 |
2011/06/22 | 584 | 609 | 584 | 609 | 6,000 |
2011/06/21 | 585 | 592 | 583 | 586 | 4,000 |
2011/06/20 | 578 | 593 | 578 | 585 | 800 |
2011/06/17 | 595 | 595 | 578 | 578 | 6,000 |
2011/06/16 | 593 | 603 | 593 | 594 | 2,400 |
2011/06/15 | 595 | 607 | 589 | 599 | 5,600 |
2011/06/14 | 594 | 609 | 594 | 595 | 5,700 |
2011/06/13 | 550 | 602 | 549 | 594 | 20,800 |
2011/06/10 | 563 | 563 | 551 | 551 | 15,400 |
2011/06/09 | 555 | 555 | 553 | 554 | 900 |
2011/06/08 | 553 | 554 | 551 | 551 | 2,000 |
2011/06/07 | 551 | 553 | 551 | 553 | 1,200 |
2011/06/06 | 574 | 574 | 551 | 556 | 3,100 |
2011/06/03 | 571 | 571 | 564 | 564 | 4,200 |
2011/06/02 | 571 | 572 | 571 | 572 | 2,900 |
2011/06/01 | 583 | 583 | 577 | 580 | 7,100 |
2011/05/31 | 575 | 594 | 575 | 589 | 7,900 |
2011/05/30 | 582 | 586 | 571 | 579 | 2,800 |
2011/05/27 | 578 | 582 | 576 | 576 | 3,600 |
2011/05/26 | 575 | 583 | 573 | 578 | 2,600 |
2011/05/25 | 578 | 579 | 567 | 567 | 3,000 |
2011/05/24 | 582 | 588 | 578 | 578 | 2,400 |
2011/05/23 | 575 | 576 | 560 | 562 | 5,500 |
2011/05/20 | 589 | 589 | 575 | 575 | 2,500 |
2011/05/19 | 584 | 585 | 579 | 579 | 3,300 |
2011/05/18 | 578 | 583 | 578 | 579 | 1,400 |
2011/05/17 | 580 | 580 | 574 | 574 | 2,500 |
2011/05/16 | 583 | 583 | 573 | 577 | 8,800 |
2011/05/13 | 594 | 598 | 576 | 582 | 7,200 |
2011/05/12 | 595 | 599 | 591 | 597 | 2,400 |
2011/05/11 | 605 | 610 | 603 | 606 | 3,000 |
2011/05/10 | 608 | 608 | 601 | 605 | 2,100 |
2011/05/09 | 608 | 608 | 586 | 602 | 3,600 |
2011/05/06 | 604 | 608 | 600 | 608 | 1,300 |
2011/05/02 | 614 | 614 | 595 | 605 | 6,700 |
2011/04/28 | 604 | 606 | 600 | 606 | 6,600 |
2011/04/27 | 581 | 594 | 576 | 584 | 6,100 |
2011/04/26 | 600 | 600 | 580 | 580 | 4,700 |
2011/04/25 | 592 | 597 | 592 | 596 | 2,500 |
2011/04/22 | 578 | 580 | 564 | 575 | 5,600 |
2011/04/21 | 578 | 579 | 571 | 571 | 4,300 |
2011/04/20 | 571 | 581 | 571 | 578 | 2,700 |
2011/04/19 | 575 | 580 | 573 | 575 | 5,500 |
2011/04/18 | 600 | 600 | 582 | 594 | 6,000 |
2011/04/15 | 605 | 610 | 601 | 601 | 3,000 |
2011/04/14 | 603 | 612 | 603 | 611 | 3,100 |
2011/04/13 | 604 | 608 | 601 | 601 | 2,600 |
2011/04/12 | 603 | 609 | 602 | 604 | 6,500 |
2011/04/11 | 616 | 626 | 613 | 613 | 22,100 |
2011/04/08 | 622 | 638 | 622 | 636 | 6,300 |
2011/04/07 | 639 | 639 | 620 | 629 | 3,300 |
2011/04/06 | 643 | 643 | 630 | 635 | 2,700 |
2011/04/05 | 655 | 655 | 637 | 643 | 8,000 |
2011/04/04 | 648 | 652 | 648 | 650 | 7,600 |
2011/04/01 | 682 | 686 | 660 | 668 | 9,600 |
2011/03/31 | 660 | 678 | 658 | 676 | 5,500 |
2011/03/30 | 627 | 650 | 625 | 650 | 9,600 |
2011/03/29 | 629 | 629 | 610 | 628 | 14,200 |
2011/03/28 | 625 | 630 | 625 | 630 | 6,700 |
2011/03/25 | 622 | 629 | 620 | 622 | 8,600 |
2011/03/24 | 630 | 631 | 621 | 621 | 7,000 |
2011/03/23 | 632 | 633 | 603 | 620 | 11,800 |
2011/03/22 | 627 | 639 | 620 | 628 | 32,400 |
2011/03/18 | 479 | 549 | 479 | 549 | 19,900 |
2011/03/17 | 452 | 477 | 450 | 471 | 22,700 |
2011/03/16 | 443 | 479 | 430 | 472 | 60,100 |
2011/03/15 | 491 | 491 | 491 | 491 | 3,200 |
2011/03/14 | 591 | 591 | 591 | 591 | 3,600 |
2011/03/11 | 701 | 702 | 691 | 691 | 29,600 |
2011/03/10 | 727 | 728 | 702 | 708 | 7,300 |
2011/03/09 | 731 | 738 | 726 | 726 | 7,700 |
2011/03/08 | 733 | 743 | 730 | 730 | 3,600 |
2011/03/07 | 740 | 758 | 733 | 733 | 8,800 |
2011/03/04 | 750 | 750 | 740 | 743 | 4,900 |
2011/03/03 | 741 | 745 | 739 | 743 | 2,300 |
2011/03/02 | 743 | 746 | 739 | 739 | 4,200 |
2011/03/01 | 759 | 759 | 746 | 750 | 9,700 |
2011/02/28 | 750 | 757 | 745 | 756 | 9,200 |
2011/02/25 | 738 | 744 | 738 | 742 | 1,100 |
2011/02/24 | 741 | 742 | 738 | 738 | 3,900 |
2011/02/23 | 740 | 765 | 740 | 740 | 6,900 |
2011/02/22 | 750 | 752 | 750 | 750 | 3,000 |
2011/02/21 | 754 | 754 | 750 | 752 | 2,900 |
2011/02/18 | 763 | 763 | 752 | 756 | 3,100 |
2011/02/17 | 749 | 760 | 749 | 760 | 4,700 |
2011/02/16 | 758 | 758 | 753 | 753 | 3,500 |
2011/02/15 | 754 | 760 | 754 | 758 | 4,300 |
2011/02/14 | 753 | 755 | 750 | 755 | 2,700 |
2011/02/10 | 750 | 758 | 748 | 753 | 4,000 |
2011/02/09 | 744 | 759 | 744 | 753 | 5,400 |
2011/02/08 | 756 | 756 | 752 | 753 | 4,500 |
2011/02/07 | 745 | 758 | 745 | 756 | 6,300 |
2011/02/04 | 763 | 764 | 759 | 760 | 2,900 |
2011/02/03 | 754 | 762 | 754 | 759 | 4,100 |
2011/02/02 | 763 | 766 | 759 | 762 | 11,000 |
2011/02/01 | 763 | 768 | 758 | 762 | 10,600 |
2011/01/31 | 758 | 762 | 753 | 759 | 6,500 |
2011/01/28 | 766 | 768 | 751 | 757 | 9,700 |
2011/01/27 | 761 | 765 | 754 | 765 | 3,900 |
2011/01/26 | 762 | 767 | 746 | 762 | 10,800 |
2011/01/25 | 746 | 764 | 746 | 763 | 8,300 |
2011/01/24 | 740 | 750 | 740 | 750 | 5,900 |
2011/01/21 | 763 | 763 | 745 | 745 | 4,100 |
2011/01/20 | 749 | 760 | 749 | 759 | 4,800 |
2011/01/19 | 755 | 760 | 752 | 760 | 6,300 |
2011/01/18 | 755 | 758 | 755 | 757 | 8,500 |
2011/01/17 | 744 | 751 | 744 | 750 | 10,000 |
2011/01/14 | 742 | 743 | 738 | 738 | 7,500 |
2011/01/13 | 742 | 745 | 736 | 741 | 11,200 |
2011/01/12 | 734 | 744 | 734 | 741 | 13,200 |
2011/01/11 | 739 | 742 | 730 | 731 | 29,500 |
2011/01/07 | 758 | 765 | 741 | 747 | 21,100 |
2011/01/06 | 763 | 764 | 754 | 755 | 6,400 |
2011/01/05 | 760 | 765 | 750 | 763 | 9,300 |
2011/01/04 | 765 | 768 | 760 | 763 | 33,400 |