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 |
|---|---|---|---|---|---|
| 2018/12/28 | 990 | 1,029 | 984 | 991 | 19,600 |
| 2018/12/27 | 960 | 996 | 960 | 991 | 14,700 |
| 2018/12/26 | 913 | 952 | 913 | 939 | 11,500 |
| 2018/12/25 | 921 | 943 | 902 | 902 | 15,500 |
| 2018/12/21 | 1,000 | 1,009 | 960 | 992 | 20,400 |
| 2018/12/20 | 1,018 | 1,019 | 985 | 985 | 14,100 |
| 2018/12/19 | 1,025 | 1,032 | 1,014 | 1,021 | 5,800 |
| 2018/12/18 | 1,041 | 1,046 | 1,022 | 1,023 | 7,300 |
| 2018/12/17 | 1,061 | 1,066 | 1,050 | 1,053 | 12,300 |
| 2018/12/14 | 1,072 | 1,077 | 1,060 | 1,061 | 15,100 |
| 2018/12/13 | 1,072 | 1,099 | 1,072 | 1,076 | 14,300 |
| 2018/12/12 | 1,047 | 1,071 | 1,047 | 1,066 | 10,900 |
| 2018/12/11 | 1,073 | 1,075 | 1,045 | 1,045 | 4,700 |
| 2018/12/10 | 1,096 | 1,104 | 1,069 | 1,074 | 3,800 |
| 2018/12/07 | 1,100 | 1,107 | 1,091 | 1,097 | 11,500 |
| 2018/12/06 | 1,114 | 1,120 | 1,095 | 1,100 | 12,900 |
| 2018/12/05 | 1,135 | 1,145 | 1,094 | 1,111 | 17,000 |
| 2018/12/04 | 1,184 | 1,191 | 1,164 | 1,164 | 6,200 |
| 2018/12/03 | 1,211 | 1,211 | 1,182 | 1,193 | 9,400 |
| 2018/11/30 | 1,194 | 1,209 | 1,187 | 1,209 | 5,500 |
| 2018/11/29 | 1,209 | 1,209 | 1,150 | 1,194 | 18,900 |
| 2018/11/28 | 1,180 | 1,204 | 1,169 | 1,196 | 7,900 |
| 2018/11/27 | 1,202 | 1,205 | 1,169 | 1,170 | 7,500 |
| 2018/11/26 | 1,174 | 1,206 | 1,172 | 1,198 | 7,000 |
| 2018/11/22 | 1,184 | 1,188 | 1,159 | 1,186 | 14,900 |
| 2018/11/21 | 1,178 | 1,188 | 1,163 | 1,184 | 7,400 |
| 2018/11/20 | 1,199 | 1,209 | 1,185 | 1,206 | 8,000 |
| 2018/11/19 | 1,198 | 1,219 | 1,184 | 1,215 | 6,200 |
| 2018/11/16 | 1,183 | 1,234 | 1,171 | 1,198 | 15,800 |
| 2018/11/15 | 1,163 | 1,215 | 1,117 | 1,194 | 14,000 |
| 2018/11/14 | 1,162 | 1,190 | 1,140 | 1,171 | 13,700 |
| 2018/11/13 | 1,140 | 1,179 | 1,129 | 1,172 | 16,900 |
| 2018/11/12 | 1,135 | 1,150 | 1,134 | 1,143 | 6,900 |
| 2018/11/09 | 1,122 | 1,142 | 1,122 | 1,135 | 4,400 |
| 2018/11/08 | 1,117 | 1,146 | 1,112 | 1,127 | 11,500 |
| 2018/11/07 | 1,105 | 1,123 | 1,099 | 1,105 | 7,800 |
| 2018/11/06 | 1,104 | 1,113 | 1,099 | 1,105 | 5,000 |
| 2018/11/05 | 1,093 | 1,115 | 1,080 | 1,104 | 14,300 |
| 2018/11/02 | 1,089 | 1,102 | 1,065 | 1,094 | 25,700 |
| 2018/11/01 | 1,066 | 1,088 | 1,062 | 1,079 | 24,200 |
| 2018/10/31 | 1,050 | 1,067 | 1,034 | 1,042 | 15,900 |
| 2018/10/30 | 1,012 | 1,053 | 1,012 | 1,044 | 25,200 |
| 2018/10/29 | 1,017 | 1,035 | 1,013 | 1,015 | 17,000 |
| 2018/10/26 | 1,020 | 1,035 | 1,012 | 1,013 | 12,800 |
| 2018/10/25 | 1,054 | 1,054 | 1,017 | 1,017 | 11,000 |
| 2018/10/24 | 1,063 | 1,077 | 1,054 | 1,072 | 9,700 |
| 2018/10/23 | 1,109 | 1,109 | 1,055 | 1,058 | 16,000 |
| 2018/10/22 | 1,120 | 1,123 | 1,108 | 1,116 | 4,700 |
| 2018/10/19 | 1,122 | 1,138 | 1,122 | 1,127 | 5,300 |
| 2018/10/18 | 1,140 | 1,153 | 1,128 | 1,134 | 15,200 |
| 2018/10/17 | 1,133 | 1,143 | 1,131 | 1,139 | 8,600 |
| 2018/10/16 | 1,115 | 1,123 | 1,106 | 1,121 | 10,700 |
| 2018/10/15 | 1,162 | 1,174 | 1,105 | 1,107 | 21,600 |
| 2018/10/12 | 1,178 | 1,185 | 1,160 | 1,161 | 15,900 |
| 2018/10/11 | 1,215 | 1,216 | 1,172 | 1,177 | 15,900 |
| 2018/10/10 | 1,260 | 1,260 | 1,232 | 1,232 | 6,100 |
| 2018/10/09 | 1,289 | 1,289 | 1,259 | 1,260 | 6,000 |
| 2018/10/05 | 1,315 | 1,315 | 1,299 | 1,299 | 6,100 |
| 2018/10/04 | 1,318 | 1,332 | 1,308 | 1,317 | 9,900 |
| 2018/10/03 | 1,334 | 1,339 | 1,300 | 1,316 | 7,700 |
| 2018/10/02 | 1,344 | 1,356 | 1,339 | 1,340 | 10,300 |
| 2018/10/01 | 1,344 | 1,350 | 1,320 | 1,338 | 17,600 |
| 2018/09/28 | 1,320 | 1,345 | 1,320 | 1,336 | 9,200 |
| 2018/09/27 | 1,350 | 1,350 | 1,323 | 1,323 | 8,600 |
| 2018/09/26 | 1,328 | 1,366 | 1,328 | 1,354 | 18,500 |
| 2018/09/25 | 1,326 | 1,350 | 1,326 | 1,349 | 24,000 |
| 2018/09/21 | 1,300 | 1,329 | 1,293 | 1,325 | 15,900 |
| 2018/09/20 | 1,289 | 1,315 | 1,283 | 1,298 | 12,500 |
| 2018/09/19 | 1,249 | 1,300 | 1,240 | 1,299 | 15,100 |
| 2018/09/18 | 1,226 | 1,244 | 1,215 | 1,234 | 16,300 |
| 2018/09/14 | 1,217 | 1,247 | 1,198 | 1,225 | 26,100 |
| 2018/09/13 | 1,186 | 1,195 | 1,173 | 1,187 | 5,600 |
| 2018/09/12 | 1,209 | 1,209 | 1,181 | 1,187 | 6,000 |
| 2018/09/11 | 1,179 | 1,218 | 1,173 | 1,218 | 9,400 |
| 2018/09/10 | 1,170 | 1,187 | 1,167 | 1,180 | 9,400 |
| 2018/09/07 | 1,155 | 1,168 | 1,155 | 1,163 | 4,700 |
| 2018/09/06 | 1,160 | 1,169 | 1,152 | 1,161 | 6,800 |
| 2018/09/05 | 1,167 | 1,180 | 1,167 | 1,167 | 5,100 |
| 2018/09/04 | 1,172 | 1,180 | 1,165 | 1,167 | 5,800 |
| 2018/09/03 | 1,225 | 1,230 | 1,169 | 1,172 | 12,000 |
| 2018/08/31 | 1,214 | 1,245 | 1,206 | 1,219 | 8,200 |
| 2018/08/30 | 1,221 | 1,229 | 1,215 | 1,217 | 3,200 |
| 2018/08/29 | 1,212 | 1,220 | 1,200 | 1,209 | 8,200 |
| 2018/08/28 | 1,199 | 1,217 | 1,199 | 1,205 | 4,800 |
| 2018/08/27 | 1,184 | 1,202 | 1,184 | 1,198 | 3,200 |
| 2018/08/24 | 1,178 | 1,190 | 1,178 | 1,183 | 3,600 |
| 2018/08/23 | 1,166 | 1,177 | 1,166 | 1,170 | 3,300 |
| 2018/08/22 | 1,161 | 1,181 | 1,161 | 1,168 | 3,400 |
| 2018/08/21 | 1,174 | 1,191 | 1,165 | 1,165 | 8,000 |
| 2018/08/20 | 1,195 | 1,200 | 1,170 | 1,174 | 6,400 |
| 2018/08/17 | 1,217 | 1,220 | 1,195 | 1,195 | 8,500 |
| 2018/08/16 | 1,222 | 1,226 | 1,189 | 1,207 | 7,800 |
| 2018/08/15 | 1,233 | 1,234 | 1,221 | 1,222 | 3,900 |
| 2018/08/14 | 1,237 | 1,244 | 1,229 | 1,243 | 4,900 |
| 2018/08/13 | 1,261 | 1,261 | 1,227 | 1,231 | 10,400 |
| 2018/08/10 | 1,293 | 1,302 | 1,263 | 1,263 | 11,900 |
| 2018/08/09 | 1,292 | 1,301 | 1,288 | 1,293 | 6,100 |
| 2018/08/08 | 1,310 | 1,310 | 1,300 | 1,304 | 5,000 |
| 2018/08/07 | 1,301 | 1,318 | 1,295 | 1,313 | 7,600 |
| 2018/08/06 | 1,297 | 1,310 | 1,285 | 1,303 | 6,700 |
| 2018/08/03 | 1,335 | 1,335 | 1,285 | 1,300 | 10,500 |
| 2018/08/02 | 1,370 | 1,370 | 1,321 | 1,335 | 9,600 |
| 2018/08/01 | 1,375 | 1,375 | 1,362 | 1,370 | 20,200 |
| 2018/07/31 | 1,361 | 1,371 | 1,320 | 1,367 | 9,900 |
| 2018/07/30 | 1,377 | 1,377 | 1,357 | 1,369 | 7,300 |
| 2018/07/27 | 1,364 | 1,376 | 1,361 | 1,376 | 10,100 |
| 2018/07/26 | 1,350 | 1,364 | 1,349 | 1,364 | 10,600 |
| 2018/07/25 | 1,355 | 1,355 | 1,340 | 1,347 | 4,000 |
| 2018/07/24 | 1,332 | 1,352 | 1,332 | 1,352 | 9,800 |
| 2018/07/23 | 1,313 | 1,336 | 1,313 | 1,336 | 3,700 |
| 2018/07/20 | 1,348 | 1,348 | 1,323 | 1,323 | 5,800 |
| 2018/07/19 | 1,347 | 1,347 | 1,334 | 1,338 | 2,500 |
| 2018/07/18 | 1,340 | 1,349 | 1,328 | 1,346 | 6,300 |
| 2018/07/17 | 1,310 | 1,337 | 1,310 | 1,337 | 5,500 |
| 2018/07/13 | 1,288 | 1,313 | 1,288 | 1,305 | 6,000 |
| 2018/07/12 | 1,263 | 1,287 | 1,263 | 1,277 | 4,100 |
| 2018/07/11 | 1,300 | 1,309 | 1,253 | 1,253 | 13,200 |
| 2018/07/10 | 1,318 | 1,331 | 1,300 | 1,300 | 9,100 |
| 2018/07/09 | 1,320 | 1,321 | 1,314 | 1,317 | 5,200 |
| 2018/07/06 | 1,300 | 1,321 | 1,300 | 1,321 | 7,300 |
| 2018/07/05 | 1,311 | 1,311 | 1,300 | 1,300 | 13,700 |
| 2018/07/04 | 1,306 | 1,326 | 1,306 | 1,323 | 7,500 |
| 2018/07/03 | 1,323 | 1,326 | 1,295 | 1,306 | 12,500 |
| 2018/07/02 | 1,353 | 1,362 | 1,323 | 1,324 | 15,400 |
| 2018/06/29 | 1,338 | 1,351 | 1,335 | 1,348 | 6,400 |
| 2018/06/28 | 1,346 | 1,350 | 1,336 | 1,346 | 7,100 |
| 2018/06/27 | 1,354 | 1,360 | 1,345 | 1,346 | 6,800 |
| 2018/06/26 | 1,347 | 1,352 | 1,341 | 1,342 | 5,600 |
| 2018/06/25 | 1,354 | 1,379 | 1,334 | 1,342 | 8,700 |
| 2018/06/22 | 1,335 | 1,355 | 1,333 | 1,349 | 5,800 |
| 2018/06/21 | 1,354 | 1,354 | 1,329 | 1,333 | 7,100 |
| 2018/06/20 | 1,349 | 1,354 | 1,340 | 1,354 | 8,400 |
| 2018/06/19 | 1,346 | 1,357 | 1,340 | 1,347 | 5,500 |
| 2018/06/18 | 1,363 | 1,363 | 1,346 | 1,360 | 4,200 |
| 2018/06/15 | 1,371 | 1,376 | 1,359 | 1,363 | 3,600 |
| 2018/06/14 | 1,371 | 1,375 | 1,367 | 1,371 | 3,600 |
| 2018/06/13 | 1,350 | 1,376 | 1,350 | 1,371 | 7,400 |
| 2018/06/12 | 1,343 | 1,362 | 1,343 | 1,359 | 13,600 |
| 2018/06/11 | 1,342 | 1,353 | 1,342 | 1,347 | 4,100 |
| 2018/06/08 | 1,315 | 1,340 | 1,315 | 1,334 | 15,700 |
| 2018/06/07 | 1,324 | 1,336 | 1,324 | 1,331 | 3,900 |
| 2018/06/06 | 1,314 | 1,325 | 1,312 | 1,324 | 12,600 |
| 2018/06/05 | 1,329 | 1,333 | 1,323 | 1,328 | 3,200 |
| 2018/06/04 | 1,323 | 1,341 | 1,321 | 1,329 | 6,400 |
| 2018/06/01 | 1,315 | 1,332 | 1,308 | 1,311 | 9,900 |
| 2018/05/31 | 1,321 | 1,330 | 1,308 | 1,308 | 6,700 |
| 2018/05/30 | 1,321 | 1,323 | 1,310 | 1,314 | 8,100 |
| 2018/05/29 | 1,342 | 1,344 | 1,330 | 1,334 | 7,500 |
| 2018/05/28 | 1,329 | 1,345 | 1,323 | 1,342 | 14,800 |
| 2018/05/25 | 1,363 | 1,370 | 1,323 | 1,325 | 28,100 |
| 2018/05/24 | 1,369 | 1,371 | 1,360 | 1,366 | 5,400 |
| 2018/05/23 | 1,360 | 1,366 | 1,355 | 1,366 | 6,000 |
| 2018/05/22 | 1,366 | 1,371 | 1,350 | 1,354 | 8,000 |
| 2018/05/21 | 1,358 | 1,367 | 1,358 | 1,366 | 10,400 |
| 2018/05/18 | 1,346 | 1,359 | 1,346 | 1,356 | 3,200 |
| 2018/05/17 | 1,345 | 1,358 | 1,336 | 1,349 | 15,200 |
| 2018/05/16 | 1,346 | 1,360 | 1,334 | 1,339 | 22,700 |
| 2018/05/15 | 1,369 | 1,369 | 1,326 | 1,339 | 33,600 |
| 2018/05/14 | 1,365 | 1,388 | 1,352 | 1,356 | 35,300 |
| 2018/05/11 | 1,366 | 1,380 | 1,355 | 1,359 | 13,100 |
| 2018/05/10 | 1,364 | 1,370 | 1,357 | 1,365 | 6,500 |
| 2018/05/09 | 1,356 | 1,381 | 1,356 | 1,365 | 16,900 |
| 2018/05/08 | 1,360 | 1,362 | 1,354 | 1,358 | 16,800 |
| 2018/05/07 | 1,356 | 1,389 | 1,346 | 1,361 | 51,400 |
| 2018/05/02 | 1,344 | 1,348 | 1,316 | 1,346 | 7,700 |
| 2018/05/01 | 1,351 | 1,356 | 1,331 | 1,343 | 15,300 |
| 2018/04/27 | 1,383 | 1,383 | 1,351 | 1,356 | 12,800 |
| 2018/04/26 | 1,377 | 1,391 | 1,370 | 1,376 | 33,300 |
| 2018/04/25 | 1,376 | 1,384 | 1,350 | 1,369 | 22,200 |
| 2018/04/24 | 1,364 | 1,385 | 1,355 | 1,381 | 21,000 |
| 2018/04/23 | 1,384 | 1,384 | 1,361 | 1,364 | 12,900 |
| 2018/04/20 | 1,385 | 1,390 | 1,382 | 1,385 | 8,100 |
| 2018/04/19 | 1,383 | 1,387 | 1,376 | 1,379 | 15,900 |
| 2018/04/18 | 1,378 | 1,385 | 1,378 | 1,383 | 3,100 |
| 2018/04/17 | 1,370 | 1,385 | 1,370 | 1,378 | 13,900 |
| 2018/04/16 | 1,362 | 1,387 | 1,360 | 1,384 | 17,500 |
| 2018/04/13 | 1,372 | 1,372 | 1,351 | 1,359 | 9,400 |
| 2018/04/12 | 1,397 | 1,397 | 1,358 | 1,360 | 18,400 |
| 2018/04/11 | 1,382 | 1,382 | 1,356 | 1,377 | 10,700 |
| 2018/04/10 | 1,381 | 1,400 | 1,366 | 1,382 | 32,100 |
| 2018/04/09 | 1,345 | 1,380 | 1,345 | 1,376 | 12,500 |
| 2018/04/06 | 1,363 | 1,366 | 1,350 | 1,353 | 14,700 |
| 2018/04/05 | 1,355 | 1,363 | 1,350 | 1,359 | 20,000 |
| 2018/04/04 | 1,297 | 1,349 | 1,295 | 1,345 | 30,200 |
| 2018/04/03 | 1,276 | 1,295 | 1,263 | 1,293 | 16,700 |
| 2018/04/02 | 1,292 | 1,292 | 1,270 | 1,277 | 14,000 |
| 2018/03/30 | 1,285 | 1,290 | 1,270 | 1,287 | 11,000 |
| 2018/03/29 | 1,298 | 1,298 | 1,256 | 1,273 | 16,300 |
| 2018/03/28 | 1,242 | 1,309 | 1,235 | 1,299 | 27,500 |
| 2018/03/27 | 1,231 | 1,263 | 1,230 | 1,263 | 24,100 |
| 2018/03/26 | 1,231 | 1,237 | 1,217 | 1,234 | 17,900 |
| 2018/03/23 | 1,268 | 1,268 | 1,223 | 1,232 | 33,700 |
| 2018/03/22 | 1,250 | 1,286 | 1,243 | 1,284 | 45,800 |
| 2018/03/20 | 1,243 | 1,253 | 1,237 | 1,253 | 17,500 |
| 2018/03/19 | 1,250 | 1,257 | 1,243 | 1,249 | 14,300 |
| 2018/03/16 | 1,245 | 1,255 | 1,245 | 1,254 | 8,700 |
| 2018/03/15 | 1,248 | 1,254 | 1,242 | 1,247 | 19,400 |
| 2018/03/14 | 1,239 | 1,250 | 1,238 | 1,248 | 12,100 |
| 2018/03/13 | 1,224 | 1,244 | 1,222 | 1,243 | 16,100 |
| 2018/03/12 | 1,216 | 1,229 | 1,214 | 1,226 | 24,500 |
| 2018/03/09 | 1,211 | 1,227 | 1,200 | 1,210 | 29,400 |
| 2018/03/08 | 1,207 | 1,208 | 1,196 | 1,204 | 15,100 |
| 2018/03/07 | 1,196 | 1,212 | 1,193 | 1,205 | 20,900 |
| 2018/03/06 | 1,191 | 1,212 | 1,191 | 1,201 | 15,900 |
| 2018/03/05 | 1,200 | 1,206 | 1,182 | 1,188 | 34,400 |
| 2018/03/02 | 1,202 | 1,211 | 1,191 | 1,204 | 31,400 |
| 2018/03/01 | 1,225 | 1,228 | 1,221 | 1,222 | 25,500 |
| 2018/02/28 | 1,240 | 1,240 | 1,220 | 1,234 | 27,800 |
| 2018/02/27 | 1,245 | 1,247 | 1,238 | 1,242 | 21,200 |
| 2018/02/26 | 1,246 | 1,254 | 1,237 | 1,242 | 31,100 |
| 2018/02/23 | 1,225 | 1,242 | 1,222 | 1,242 | 46,900 |
| 2018/02/22 | 1,223 | 1,232 | 1,216 | 1,221 | 74,800 |
| 2018/02/21 | 1,217 | 1,233 | 1,211 | 1,226 | 369,400 |
| 2018/02/20 | 1,199 | 1,219 | 1,186 | 1,212 | 132,300 |
| 2018/02/19 | 1,211 | 1,214 | 1,203 | 1,205 | 51,500 |
| 2018/02/16 | 1,218 | 1,231 | 1,201 | 1,220 | 43,900 |
| 2018/02/15 | 1,224 | 1,231 | 1,215 | 1,218 | 20,300 |
| 2018/02/14 | 1,219 | 1,237 | 1,205 | 1,223 | 39,000 |
| 2018/02/13 | 1,220 | 1,224 | 1,208 | 1,217 | 29,700 |
| 2018/02/09 | 1,184 | 1,215 | 1,181 | 1,195 | 24,200 |
| 2018/02/08 | 1,223 | 1,239 | 1,210 | 1,213 | 22,800 |
| 2018/02/07 | 1,240 | 1,250 | 1,203 | 1,203 | 50,600 |
| 2018/02/06 | 1,260 | 1,268 | 1,213 | 1,236 | 34,900 |
| 2018/02/05 | 1,221 | 1,330 | 1,221 | 1,264 | 59,300 |
| 2018/02/02 | 1,349 | 1,368 | 1,349 | 1,361 | 6,300 |
| 2018/02/01 | 1,359 | 1,368 | 1,356 | 1,365 | 8,900 |
| 2018/01/31 | 1,361 | 1,373 | 1,349 | 1,350 | 16,800 |
| 2018/01/30 | 1,357 | 1,366 | 1,346 | 1,355 | 12,900 |
| 2018/01/29 | 1,365 | 1,374 | 1,352 | 1,352 | 10,800 |
| 2018/01/26 | 1,350 | 1,370 | 1,341 | 1,357 | 12,900 |
| 2018/01/25 | 1,359 | 1,365 | 1,349 | 1,350 | 10,400 |
| 2018/01/24 | 1,385 | 1,385 | 1,360 | 1,364 | 14,200 |
| 2018/01/23 | 1,382 | 1,390 | 1,382 | 1,386 | 9,100 |
| 2018/01/22 | 1,378 | 1,397 | 1,378 | 1,391 | 8,100 |
| 2018/01/19 | 1,375 | 1,390 | 1,375 | 1,378 | 12,300 |
| 2018/01/18 | 1,395 | 1,395 | 1,375 | 1,379 | 20,200 |
| 2018/01/17 | 1,392 | 1,398 | 1,384 | 1,386 | 15,600 |
| 2018/01/16 | 1,380 | 1,392 | 1,375 | 1,388 | 8,900 |
| 2018/01/15 | 1,381 | 1,389 | 1,377 | 1,381 | 17,500 |
| 2018/01/12 | 1,373 | 1,386 | 1,371 | 1,381 | 14,600 |
| 2018/01/11 | 1,372 | 1,384 | 1,363 | 1,384 | 4,200 |
| 2018/01/10 | 1,375 | 1,384 | 1,373 | 1,374 | 7,400 |
| 2018/01/09 | 1,381 | 1,388 | 1,375 | 1,379 | 9,000 |
| 2018/01/05 | 1,370 | 1,387 | 1,360 | 1,382 | 13,100 |
| 2018/01/04 | 1,368 | 1,371 | 1,353 | 1,371 | 24,400 |