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 |
---|---|---|---|---|---|
2013/12/30 | 916 | 925 | 913 | 922 | 17,300 |
2013/12/27 | 889 | 903 | 881 | 902 | 17,200 |
2013/12/26 | 873 | 880 | 870 | 880 | 24,000 |
2013/12/25 | 866 | 873 | 855 | 873 | 22,400 |
2013/12/24 | 867 | 879 | 835 | 860 | 54,800 |
2013/12/20 | 867 | 879 | 866 | 870 | 16,400 |
2013/12/19 | 875 | 875 | 867 | 871 | 16,400 |
2013/12/18 | 869 | 875 | 868 | 875 | 12,800 |
2013/12/17 | 870 | 879 | 868 | 876 | 13,400 |
2013/12/16 | 868 | 873 | 868 | 868 | 7,600 |
2013/12/13 | 864 | 892 | 864 | 874 | 45,100 |
2013/12/12 | 875 | 884 | 874 | 879 | 14,900 |
2013/12/11 | 872 | 882 | 872 | 875 | 24,600 |
2013/12/10 | 888 | 899 | 888 | 892 | 8,600 |
2013/12/09 | 897 | 900 | 896 | 898 | 11,300 |
2013/12/06 | 889 | 905 | 886 | 898 | 6,600 |
2013/12/05 | 903 | 907 | 897 | 897 | 11,600 |
2013/12/04 | 897 | 909 | 894 | 903 | 12,500 |
2013/12/03 | 912 | 912 | 905 | 908 | 3,800 |
2013/12/02 | 908 | 910 | 900 | 904 | 12,900 |
2013/11/29 | 913 | 915 | 907 | 913 | 8,000 |
2013/11/28 | 913 | 915 | 910 | 913 | 6,400 |
2013/11/27 | 921 | 921 | 911 | 914 | 4,700 |
2013/11/26 | 900 | 918 | 899 | 918 | 9,600 |
2013/11/25 | 900 | 912 | 898 | 912 | 6,000 |
2013/11/22 | 914 | 920 | 908 | 909 | 14,700 |
2013/11/21 | 924 | 930 | 900 | 927 | 22,300 |
2013/11/20 | 901 | 922 | 901 | 922 | 23,600 |
2013/11/19 | 901 | 912 | 901 | 907 | 17,200 |
2013/11/18 | 910 | 910 | 901 | 907 | 11,100 |
2013/11/15 | 895 | 909 | 894 | 905 | 12,200 |
2013/11/14 | 880 | 903 | 878 | 894 | 19,200 |
2013/11/13 | 879 | 890 | 872 | 877 | 12,100 |
2013/11/12 | 865 | 880 | 859 | 879 | 8,700 |
2013/11/11 | 900 | 900 | 875 | 875 | 7,200 |
2013/11/08 | 900 | 900 | 887 | 893 | 4,900 |
2013/11/07 | 908 | 914 | 886 | 903 | 15,100 |
2013/11/06 | 923 | 930 | 916 | 920 | 14,200 |
2013/11/05 | 930 | 931 | 923 | 927 | 7,400 |
2013/11/01 | 939 | 939 | 926 | 933 | 14,800 |
2013/10/31 | 939 | 940 | 928 | 938 | 6,100 |
2013/10/30 | 932 | 939 | 924 | 936 | 10,600 |
2013/10/29 | 933 | 933 | 921 | 922 | 5,200 |
2013/10/28 | 927 | 939 | 922 | 933 | 7,100 |
2013/10/25 | 950 | 950 | 920 | 927 | 24,000 |
2013/10/24 | 943 | 945 | 930 | 940 | 5,700 |
2013/10/23 | 950 | 950 | 943 | 943 | 4,300 |
2013/10/22 | 944 | 952 | 942 | 950 | 7,000 |
2013/10/21 | 944 | 945 | 939 | 945 | 4,600 |
2013/10/18 | 950 | 950 | 938 | 945 | 5,500 |
2013/10/17 | 942 | 955 | 942 | 955 | 9,100 |
2013/10/16 | 940 | 940 | 932 | 937 | 2,700 |
2013/10/15 | 937 | 949 | 930 | 938 | 14,900 |
2013/10/11 | 943 | 950 | 934 | 950 | 11,500 |
2013/10/10 | 936 | 940 | 926 | 940 | 3,100 |
2013/10/09 | 942 | 944 | 924 | 944 | 7,600 |
2013/10/08 | 923 | 945 | 923 | 945 | 5,500 |
2013/10/07 | 921 | 945 | 919 | 938 | 7,200 |
2013/10/04 | 930 | 950 | 910 | 935 | 12,300 |
2013/10/03 | 938 | 938 | 932 | 934 | 3,700 |
2013/10/02 | 947 | 947 | 931 | 938 | 6,300 |
2013/10/01 | 948 | 948 | 946 | 947 | 7,300 |
2013/09/30 | 945 | 947 | 938 | 947 | 5,400 |
2013/09/27 | 950 | 950 | 931 | 948 | 10,300 |
2013/09/26 | 944 | 955 | 935 | 954 | 6,800 |
2013/09/25 | 938 | 945 | 931 | 945 | 7,700 |
2013/09/24 | 946 | 953 | 941 | 946 | 7,600 |
2013/09/20 | 957 | 958 | 940 | 955 | 6,600 |
2013/09/19 | 952 | 957 | 940 | 957 | 6,500 |
2013/09/18 | 938 | 957 | 930 | 952 | 6,900 |
2013/09/17 | 953 | 955 | 945 | 947 | 4,000 |
2013/09/13 | 950 | 954 | 935 | 948 | 25,100 |
2013/09/12 | 937 | 937 | 928 | 935 | 2,100 |
2013/09/11 | 932 | 939 | 909 | 937 | 9,800 |
2013/09/10 | 920 | 933 | 920 | 932 | 5,700 |
2013/09/09 | 920 | 929 | 914 | 923 | 5,800 |
2013/09/06 | 898 | 917 | 889 | 917 | 11,700 |
2013/09/05 | 898 | 910 | 893 | 900 | 4,100 |
2013/09/04 | 902 | 905 | 892 | 898 | 3,300 |
2013/09/03 | 900 | 913 | 897 | 900 | 12,700 |
2013/09/02 | 899 | 913 | 894 | 898 | 10,900 |
2013/08/30 | 900 | 909 | 879 | 894 | 16,600 |
2013/08/29 | 883 | 899 | 883 | 899 | 1,700 |
2013/08/28 | 897 | 897 | 882 | 892 | 3,700 |
2013/08/27 | 900 | 900 | 881 | 896 | 3,300 |
2013/08/26 | 897 | 900 | 881 | 894 | 4,500 |
2013/08/23 | 890 | 905 | 865 | 900 | 8,800 |
2013/08/22 | 884 | 884 | 869 | 875 | 4,200 |
2013/08/21 | 868 | 883 | 868 | 869 | 3,900 |
2013/08/20 | 868 | 875 | 865 | 868 | 3,400 |
2013/08/19 | 875 | 885 | 869 | 872 | 3,500 |
2013/08/16 | 871 | 900 | 871 | 875 | 5,000 |
2013/08/15 | 898 | 898 | 873 | 882 | 3,500 |
2013/08/14 | 885 | 899 | 885 | 899 | 4,500 |
2013/08/13 | 876 | 889 | 868 | 884 | 7,200 |
2013/08/12 | 898 | 899 | 880 | 890 | 3,200 |
2013/08/09 | 898 | 900 | 885 | 890 | 13,400 |
2013/08/08 | 915 | 920 | 890 | 895 | 13,600 |
2013/08/07 | 947 | 950 | 914 | 915 | 14,500 |
2013/08/06 | 946 | 950 | 943 | 948 | 13,600 |
2013/08/05 | 938 | 938 | 924 | 931 | 1,800 |
2013/08/02 | 942 | 944 | 910 | 938 | 31,100 |
2013/08/01 | 944 | 945 | 934 | 944 | 30,500 |
2013/07/31 | 918 | 930 | 917 | 926 | 19,600 |
2013/07/30 | 891 | 919 | 891 | 918 | 6,200 |
2013/07/29 | 912 | 920 | 900 | 903 | 9,600 |
2013/07/26 | 915 | 930 | 907 | 911 | 5,500 |
2013/07/25 | 935 | 935 | 918 | 920 | 6,900 |
2013/07/24 | 940 | 940 | 925 | 935 | 3,800 |
2013/07/23 | 929 | 939 | 929 | 938 | 7,000 |
2013/07/22 | 949 | 949 | 914 | 927 | 11,400 |
2013/07/19 | 939 | 950 | 926 | 934 | 9,200 |
2013/07/18 | 939 | 950 | 929 | 938 | 6,500 |
2013/07/17 | 929 | 944 | 920 | 938 | 7,500 |
2013/07/16 | 960 | 960 | 935 | 935 | 11,300 |
2013/07/12 | 948 | 952 | 945 | 948 | 9,500 |
2013/07/11 | 950 | 951 | 941 | 947 | 4,700 |
2013/07/10 | 940 | 950 | 933 | 950 | 13,400 |
2013/07/09 | 935 | 940 | 932 | 940 | 8,600 |
2013/07/08 | 940 | 940 | 932 | 932 | 18,000 |
2013/07/05 | 940 | 940 | 934 | 940 | 8,000 |
2013/07/04 | 935 | 940 | 934 | 936 | 6,000 |
2013/07/03 | 940 | 940 | 935 | 940 | 10,600 |
2013/07/02 | 922 | 940 | 919 | 939 | 11,400 |
2013/07/01 | 923 | 930 | 909 | 924 | 21,000 |
2013/06/28 | 918 | 925 | 884 | 925 | 23,500 |
2013/06/27 | 916 | 918 | 902 | 918 | 6,900 |
2013/06/26 | 927 | 928 | 900 | 901 | 5,600 |
2013/06/25 | 905 | 921 | 900 | 905 | 7,900 |
2013/06/24 | 919 | 929 | 912 | 915 | 3,500 |
2013/06/21 | 921 | 924 | 907 | 918 | 11,400 |
2013/06/20 | 931 | 938 | 925 | 926 | 6,800 |
2013/06/19 | 924 | 930 | 920 | 930 | 7,300 |
2013/06/18 | 927 | 930 | 922 | 924 | 9,500 |
2013/06/17 | 919 | 920 | 906 | 914 | 11,400 |
2013/06/14 | 927 | 927 | 911 | 920 | 38,300 |
2013/06/13 | 903 | 905 | 869 | 882 | 11,000 |
2013/06/12 | 894 | 908 | 886 | 902 | 19,000 |
2013/06/11 | 895 | 895 | 882 | 891 | 9,100 |
2013/06/10 | 865 | 905 | 859 | 882 | 13,600 |
2013/06/07 | 840 | 869 | 840 | 855 | 25,800 |
2013/06/06 | 881 | 919 | 881 | 915 | 13,500 |
2013/06/05 | 918 | 918 | 885 | 885 | 14,100 |
2013/06/04 | 896 | 919 | 892 | 919 | 19,700 |
2013/06/03 | 926 | 926 | 911 | 911 | 13,700 |
2013/05/31 | 939 | 940 | 922 | 926 | 5,100 |
2013/05/30 | 920 | 939 | 918 | 920 | 23,000 |
2013/05/29 | 911 | 945 | 911 | 920 | 12,800 |
2013/05/28 | 885 | 905 | 880 | 891 | 9,600 |
2013/05/27 | 914 | 915 | 875 | 895 | 8,000 |
2013/05/24 | 910 | 932 | 900 | 929 | 21,400 |
2013/05/23 | 970 | 980 | 905 | 905 | 25,600 |
2013/05/22 | 988 | 995 | 965 | 978 | 8,300 |
2013/05/21 | 975 | 995 | 973 | 986 | 16,600 |
2013/05/20 | 980 | 1,000 | 965 | 975 | 14,200 |
2013/05/17 | 953 | 995 | 951 | 979 | 14,300 |
2013/05/16 | 982 | 991 | 935 | 950 | 24,400 |
2013/05/15 | 1,024 | 1,024 | 981 | 994 | 26,600 |
2013/05/14 | 1,002 | 1,035 | 1,000 | 1,027 | 21,600 |
2013/05/13 | 1,011 | 1,012 | 998 | 1,000 | 20,900 |
2013/05/10 | 1,024 | 1,045 | 1,000 | 1,004 | 39,700 |
2013/05/09 | 1,010 | 1,050 | 1,005 | 1,044 | 39,900 |
2013/05/08 | 1,036 | 1,036 | 997 | 1,000 | 52,700 |
2013/05/07 | 982 | 1,040 | 981 | 1,035 | 74,400 |
2013/05/02 | 915 | 916 | 903 | 907 | 10,800 |
2013/05/01 | 891 | 915 | 889 | 915 | 47,500 |
2013/04/30 | 884 | 890 | 880 | 880 | 15,300 |
2013/04/26 | 883 | 883 | 871 | 880 | 10,800 |
2013/04/25 | 882 | 884 | 870 | 883 | 15,000 |
2013/04/24 | 870 | 882 | 865 | 882 | 13,400 |
2013/04/23 | 875 | 877 | 846 | 870 | 12,900 |
2013/04/22 | 875 | 880 | 873 | 875 | 14,500 |
2013/04/19 | 867 | 872 | 860 | 868 | 9,400 |
2013/04/18 | 852 | 875 | 852 | 863 | 11,800 |
2013/04/17 | 846 | 867 | 846 | 858 | 9,900 |
2013/04/16 | 849 | 850 | 826 | 844 | 14,600 |
2013/04/15 | 879 | 879 | 852 | 864 | 5,500 |
2013/04/12 | 880 | 885 | 880 | 880 | 6,600 |
2013/04/11 | 871 | 886 | 867 | 885 | 16,400 |
2013/04/10 | 870 | 879 | 870 | 876 | 5,700 |
2013/04/09 | 881 | 883 | 872 | 876 | 14,300 |
2013/04/08 | 870 | 880 | 870 | 880 | 17,200 |
2013/04/05 | 866 | 877 | 848 | 869 | 22,500 |
2013/04/04 | 838 | 853 | 827 | 853 | 13,500 |
2013/04/03 | 808 | 842 | 808 | 842 | 8,600 |
2013/04/02 | 778 | 812 | 778 | 810 | 13,300 |
2013/04/01 | 866 | 866 | 822 | 822 | 16,100 |
2013/03/29 | 877 | 878 | 855 | 868 | 15,100 |
2013/03/28 | 874 | 877 | 861 | 875 | 10,800 |
2013/03/27 | 878 | 878 | 874 | 874 | 16,500 |
2013/03/26 | 859 | 880 | 857 | 876 | 22,700 |
2013/03/25 | 844 | 870 | 839 | 855 | 23,000 |
2013/03/22 | 834 | 842 | 833 | 836 | 21,700 |
2013/03/21 | 829 | 834 | 827 | 832 | 24,000 |
2013/03/19 | 830 | 830 | 826 | 827 | 16,200 |
2013/03/18 | 817 | 830 | 817 | 826 | 21,000 |
2013/03/15 | 824 | 830 | 822 | 827 | 19,500 |
2013/03/14 | 824 | 826 | 817 | 820 | 13,100 |
2013/03/13 | 822 | 825 | 818 | 819 | 6,400 |
2013/03/12 | 817 | 825 | 812 | 816 | 10,700 |
2013/03/11 | 826 | 827 | 819 | 819 | 11,300 |
2013/03/08 | 811 | 826 | 808 | 820 | 39,800 |
2013/03/07 | 825 | 828 | 814 | 815 | 15,900 |
2013/03/06 | 813 | 825 | 813 | 825 | 10,300 |
2013/03/05 | 819 | 823 | 814 | 816 | 20,600 |
2013/03/04 | 811 | 825 | 810 | 815 | 16,200 |
2013/03/01 | 820 | 826 | 810 | 814 | 18,300 |
2013/02/28 | 813 | 829 | 808 | 829 | 21,800 |
2013/02/27 | 815 | 815 | 806 | 807 | 17,400 |
2013/02/26 | 804 | 808 | 802 | 804 | 7,300 |
2013/02/25 | 806 | 818 | 802 | 804 | 17,400 |
2013/02/22 | 813 | 819 | 809 | 811 | 12,800 |
2013/02/21 | 815 | 818 | 811 | 813 | 19,400 |
2013/02/20 | 810 | 815 | 803 | 815 | 13,400 |
2013/02/19 | 800 | 807 | 800 | 803 | 4,800 |
2013/02/18 | 800 | 810 | 779 | 804 | 8,800 |
2013/02/15 | 795 | 803 | 790 | 803 | 9,700 |
2013/02/14 | 801 | 804 | 795 | 796 | 6,100 |
2013/02/13 | 815 | 815 | 800 | 802 | 9,300 |
2013/02/12 | 780 | 812 | 780 | 803 | 9,100 |
2013/02/08 | 794 | 794 | 779 | 779 | 8,000 |
2013/02/07 | 791 | 804 | 786 | 787 | 17,100 |
2013/02/06 | 801 | 819 | 799 | 806 | 15,400 |
2013/02/05 | 798 | 819 | 798 | 804 | 10,900 |
2013/02/04 | 799 | 805 | 797 | 797 | 6,100 |
2013/02/01 | 794 | 803 | 792 | 795 | 11,600 |
2013/01/31 | 797 | 800 | 790 | 800 | 12,200 |
2013/01/30 | 795 | 799 | 794 | 794 | 8,200 |
2013/01/29 | 784 | 797 | 779 | 791 | 19,500 |
2013/01/28 | 775 | 781 | 775 | 775 | 12,100 |
2013/01/25 | 775 | 789 | 772 | 788 | 7,100 |
2013/01/24 | 760 | 770 | 760 | 768 | 5,300 |
2013/01/23 | 775 | 775 | 761 | 764 | 2,400 |
2013/01/22 | 771 | 776 | 766 | 772 | 8,800 |
2013/01/21 | 771 | 786 | 768 | 786 | 5,200 |
2013/01/18 | 758 | 767 | 751 | 764 | 6,000 |
2013/01/17 | 771 | 772 | 756 | 758 | 6,200 |
2013/01/16 | 783 | 790 | 767 | 769 | 9,100 |
2013/01/15 | 780 | 781 | 773 | 773 | 7,100 |
2013/01/11 | 767 | 780 | 766 | 779 | 9,100 |
2013/01/10 | 751 | 767 | 751 | 763 | 8,000 |
2013/01/09 | 750 | 759 | 740 | 754 | 6,800 |
2013/01/08 | 752 | 759 | 750 | 750 | 7,300 |
2013/01/07 | 759 | 759 | 750 | 752 | 15,800 |
2013/01/04 | 746 | 755 | 741 | 753 | 32,000 |