7504 (株)高速 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 580 | 580 | 580 | 580 | 4,000 | 263.64 |
| 2000-12-25 | 630 | 630 | 630 | 630 | 1,000 | 286.36 |
| 2000-12-22 | 580 | 580 | 580 | 580 | 6,000 | 263.64 |
| 2000-12-21 | 582 | 582 | 580 | 580 | 5,000 | 263.64 |
| 2000-12-20 | 580 | 580 | 580 | 580 | 2,000 | 263.64 |
| 2000-12-19 | 580 | 580 | 580 | 580 | 4,000 | 263.64 |
| 2000-12-18 | 580 | 580 | 580 | 580 | 3,000 | 263.64 |
| 2000-12-14 | 580 | 580 | 580 | 580 | 3,000 | 263.64 |
| 2000-12-13 | 580 | 581 | 580 | 580 | 9,000 | 263.64 |
| 2000-12-12 | 560 | 580 | 560 | 580 | 10,000 | 263.64 |
| 2000-12-11 | 560 | 560 | 560 | 560 | 2,000 | 254.55 |
| 2000-12-07 | 580 | 580 | 580 | 580 | 3,000 | 263.64 |
| 2000-12-06 | 580 | 580 | 580 | 580 | 6,000 | 263.64 |
| 2000-12-05 | 576 | 580 | 576 | 580 | 4,000 | 263.64 |
| 2000-12-01 | 595 | 595 | 570 | 570 | 7,000 | 259.09 |
| 2000-11-30 | 580 | 580 | 580 | 580 | 4,000 | 263.64 |
| 2000-11-29 | 590 | 590 | 590 | 590 | 1,000 | 268.18 |
| 2000-11-28 | 580 | 580 | 580 | 580 | 2,000 | 263.64 |
| 2000-11-27 | 570 | 580 | 560 | 580 | 10,000 | 263.64 |
| 2000-11-24 | 580 | 580 | 570 | 570 | 5,000 | 259.09 |
| 2000-11-22 | 600 | 600 | 580 | 580 | 8,000 | 263.64 |
| 2000-11-21 | 600 | 600 | 600 | 600 | 1,000 | 272.73 |
| 2000-11-17 | 599 | 600 | 599 | 600 | 5,000 | 272.73 |
| 2000-11-16 | 600 | 600 | 600 | 600 | 1,000 | 272.73 |
| 2000-11-15 | 575 | 600 | 575 | 600 | 3,000 | 272.73 |
| 2000-11-10 | 575 | 575 | 575 | 575 | 1,000 | 261.36 |
| 2000-11-09 | 570 | 570 | 570 | 570 | 1,000 | 259.09 |
| 2000-11-08 | 575 | 590 | 570 | 570 | 3,000 | 259.09 |
| 2000-11-07 | 590 | 590 | 590 | 590 | 1,000 | 268.18 |
| 2000-11-06 | 580 | 600 | 580 | 590 | 4,000 | 268.18 |
| 2000-11-02 | 580 | 580 | 580 | 580 | 1,000 | 263.64 |
| 2000-11-01 | 599 | 600 | 580 | 580 | 8,000 | 263.64 |
| 2000-10-31 | 600 | 600 | 575 | 575 | 3,000 | 261.36 |
| 2000-10-30 | 600 | 600 | 600 | 600 | 3,000 | 272.73 |
| 2000-10-27 | 620 | 620 | 600 | 600 | 2,000 | 272.73 |
| 2000-10-23 | 620 | 620 | 620 | 620 | 4,000 | 281.82 |
| 2000-10-20 | 620 | 620 | 620 | 620 | 2,000 | 281.82 |
| 2000-10-19 | 620 | 620 | 620 | 620 | 2,000 | 281.82 |
| 2000-10-18 | 620 | 620 | 620 | 620 | 4,000 | 281.82 |
| 2000-10-17 | 650 | 650 | 620 | 635 | 5,000 | 288.64 |
| 2000-10-13 | 620 | 625 | 580 | 625 | 16,000 | 284.09 |
| 2000-10-12 | 630 | 630 | 621 | 621 | 12,000 | 282.27 |
| 2000-10-11 | 630 | 630 | 630 | 630 | 2,000 | 286.36 |
| 2000-10-10 | 625 | 625 | 625 | 625 | 1,000 | 284.09 |
| 2000-10-06 | 625 | 625 | 625 | 625 | 4,000 | 284.09 |
| 2000-10-05 | 620 | 620 | 620 | 620 | 3,000 | 281.82 |
| 2000-10-03 | 630 | 630 | 630 | 630 | 1,000 | 286.36 |
| 2000-10-02 | 612 | 620 | 612 | 620 | 2,000 | 281.82 |
| 2000-09-29 | 640 | 640 | 611 | 611 | 2,000 | 277.73 |
| 2000-09-28 | 640 | 640 | 640 | 640 | 1,000 | 290.91 |
| 2000-09-27 | 641 | 641 | 641 | 641 | 1,000 | 291.36 |
| 2000-09-25 | 641 | 641 | 640 | 640 | 6,000 | 290.91 |
| 2000-09-22 | 660 | 660 | 641 | 641 | 6,000 | 291.36 |
| 2000-09-20 | 661 | 670 | 661 | 670 | 3,000 | 304.55 |
| 2000-09-19 | 660 | 660 | 660 | 660 | 3,000 | 300 |
| 2000-09-14 | 660 | 660 | 660 | 660 | 1,000 | 300 |
| 2000-09-13 | 679 | 679 | 651 | 660 | 3,000 | 300 |
| 2000-09-12 | 640 | 640 | 640 | 640 | 1,000 | 290.91 |
| 2000-09-11 | 640 | 640 | 640 | 640 | 1,000 | 290.91 |
| 2000-09-08 | 650 | 650 | 640 | 640 | 7,000 | 290.91 |
| 2000-09-06 | 650 | 650 | 650 | 650 | 1,000 | 295.46 |
| 2000-09-05 | 652 | 652 | 652 | 652 | 2,000 | 296.36 |
| 2000-09-04 | 662 | 662 | 652 | 652 | 2,000 | 296.36 |
| 2000-09-01 | 699 | 699 | 652 | 652 | 3,000 | 296.36 |
| 2000-08-31 | 698 | 698 | 698 | 698 | 1,000 | 317.27 |
| 2000-08-28 | 700 | 700 | 699 | 699 | 2,000 | 317.73 |
| 2000-08-23 | 700 | 700 | 700 | 700 | 1,000 | 318.18 |
| 2000-08-22 | 690 | 690 | 690 | 690 | 1,000 | 313.64 |
| 2000-08-21 | 700 | 700 | 690 | 690 | 4,000 | 313.64 |
| 2000-08-18 | 710 | 710 | 656 | 656 | 2,000 | 298.18 |
| 2000-08-17 | 669 | 710 | 660 | 700 | 9,000 | 318.18 |
| 2000-08-16 | 670 | 670 | 650 | 660 | 8,000 | 300 |
| 2000-08-15 | 660 | 660 | 660 | 660 | 1,000 | 300 |
| 2000-08-14 | 650 | 650 | 650 | 650 | 3,000 | 295.46 |
| 2000-08-11 | 653 | 653 | 650 | 650 | 6,000 | 295.46 |
| 2000-08-10 | 669 | 669 | 652 | 652 | 2,000 | 296.36 |
| 2000-08-09 | 661 | 661 | 661 | 661 | 1,000 | 300.46 |
| 2000-08-08 | 651 | 651 | 651 | 651 | 1,000 | 295.91 |
| 2000-08-07 | 671 | 671 | 651 | 651 | 2,000 | 295.91 |
| 2000-08-04 | 670 | 670 | 670 | 670 | 1,000 | 304.55 |
| 2000-08-03 | 655 | 660 | 650 | 650 | 10,000 | 295.46 |
| 2000-08-02 | 653 | 654 | 653 | 654 | 2,000 | 297.27 |
| 2000-08-01 | 679 | 679 | 650 | 650 | 3,000 | 295.46 |
| 2000-07-31 | 650 | 650 | 640 | 640 | 8,000 | 290.91 |
| 2000-07-28 | 680 | 680 | 642 | 650 | 10,000 | 295.46 |
| 2000-07-27 | 681 | 681 | 680 | 680 | 3,000 | 309.09 |
| 2000-07-26 | 680 | 680 | 680 | 680 | 5,000 | 309.09 |
| 2000-07-25 | 705 | 705 | 700 | 700 | 2,000 | 318.18 |
| 2000-07-24 | 700 | 710 | 700 | 710 | 6,000 | 322.73 |
| 2000-07-21 | 710 | 710 | 710 | 710 | 4,000 | 322.73 |
| 2000-07-19 | 710 | 710 | 710 | 710 | 3,000 | 322.73 |
| 2000-07-18 | 710 | 710 | 710 | 710 | 6,000 | 322.73 |
| 2000-07-17 | 719 | 719 | 714 | 714 | 6,000 | 324.55 |
| 2000-07-14 | 714 | 714 | 714 | 714 | 1,000 | 324.55 |
| 2000-07-13 | 730 | 730 | 710 | 713 | 6,000 | 324.09 |
| 2000-07-12 | 730 | 730 | 708 | 708 | 20,000 | 321.82 |
| 2000-07-11 | 710 | 710 | 710 | 710 | 7,000 | 322.73 |
| 2000-07-10 | 741 | 741 | 725 | 735 | 7,000 | 334.09 |
| 2000-07-07 | 720 | 730 | 720 | 730 | 4,000 | 331.82 |
| 2000-07-06 | 730 | 730 | 717 | 717 | 4,000 | 325.91 |
| 2000-07-05 | 720 | 720 | 712 | 720 | 7,000 | 327.27 |
| 2000-07-04 | 714 | 714 | 710 | 710 | 4,000 | 322.73 |
| 2000-07-03 | 750 | 750 | 730 | 730 | 14,000 | 331.82 |
| 2000-06-30 | 705 | 705 | 704 | 704 | 4,000 | 320 |
| 2000-06-29 | 704 | 704 | 704 | 704 | 3,000 | 320 |
| 2000-06-28 | 703 | 703 | 702 | 702 | 2,000 | 319.09 |
| 2000-06-27 | 703 | 703 | 703 | 703 | 1,000 | 319.55 |
| 2000-06-26 | 702 | 702 | 702 | 702 | 2,000 | 319.09 |
| 2000-06-22 | 701 | 701 | 701 | 701 | 3,000 | 318.64 |
| 2000-06-21 | 732 | 732 | 732 | 732 | 1,000 | 332.73 |
| 2000-06-20 | 702 | 702 | 702 | 702 | 4,000 | 319.09 |
| 2000-06-19 | 701 | 701 | 701 | 701 | 1,000 | 318.64 |
| 2000-06-14 | 739 | 739 | 739 | 739 | 1,000 | 335.91 |
| 2000-06-13 | 701 | 701 | 700 | 700 | 4,000 | 318.18 |
| 2000-06-12 | 701 | 701 | 701 | 701 | 1,000 | 318.64 |
| 2000-06-09 | 739 | 739 | 719 | 719 | 2,000 | 326.82 |
| 2000-06-08 | 710 | 739 | 701 | 739 | 4,000 | 335.91 |
| 2000-06-07 | 729 | 729 | 729 | 729 | 1,000 | 331.36 |
| 2000-06-02 | 729 | 729 | 729 | 729 | 1,000 | 331.36 |
| 2000-06-01 | 729 | 729 | 700 | 701 | 4,000 | 318.64 |
| 2000-05-31 | 729 | 729 | 729 | 729 | 1,000 | 331.36 |
| 2000-05-23 | 701 | 730 | 701 | 730 | 13,000 | 331.82 |
| 2000-05-22 | 700 | 730 | 700 | 730 | 7,000 | 331.82 |
| 2000-05-19 | 701 | 701 | 700 | 700 | 3,000 | 318.18 |
| 2000-05-18 | 703 | 705 | 703 | 705 | 2,000 | 320.46 |
| 2000-05-17 | 735 | 736 | 735 | 736 | 4,000 | 334.55 |
| 2000-05-16 | 700 | 735 | 700 | 735 | 7,000 | 334.09 |
| 2000-05-15 | 726 | 730 | 722 | 722 | 8,000 | 328.18 |
| 2000-05-12 | 724 | 724 | 724 | 724 | 2,000 | 329.09 |
| 2000-05-11 | 714 | 714 | 714 | 714 | 1,000 | 324.55 |
| 2000-05-10 | 700 | 710 | 700 | 710 | 6,000 | 322.73 |
| 2000-05-09 | 701 | 701 | 700 | 700 | 6,000 | 318.18 |
| 2000-05-08 | 710 | 710 | 710 | 710 | 4,000 | 322.73 |
| 2000-05-01 | 700 | 710 | 699 | 710 | 5,000 | 322.73 |
| 2000-04-28 | 675 | 675 | 665 | 665 | 3,000 | 302.27 |
| 2000-04-27 | 675 | 675 | 665 | 665 | 3,000 | 302.27 |
| 2000-04-26 | 655 | 670 | 655 | 655 | 4,000 | 297.73 |
| 2000-04-25 | 651 | 655 | 645 | 655 | 8,000 | 297.73 |
| 2000-04-24 | 651 | 651 | 650 | 650 | 4,000 | 295.46 |
| 2000-04-21 | 680 | 680 | 640 | 640 | 5,000 | 290.91 |
| 2000-04-20 | 700 | 700 | 700 | 700 | 1,000 | 318.18 |
| 2000-04-19 | 660 | 670 | 640 | 650 | 6,000 | 295.46 |
| 2000-04-18 | 670 | 670 | 660 | 660 | 2,000 | 300 |
| 2000-04-17 | 690 | 690 | 670 | 670 | 4,000 | 304.55 |
| 2000-04-14 | 700 | 700 | 690 | 690 | 3,000 | 313.64 |
| 2000-04-13 | 700 | 700 | 700 | 700 | 1,000 | 318.18 |
| 2000-04-12 | 700 | 700 | 700 | 700 | 1,000 | 318.18 |
| 2000-04-11 | 697 | 698 | 697 | 698 | 3,000 | 317.27 |
| 2000-04-10 | 696 | 696 | 695 | 695 | 3,000 | 315.91 |
| 2000-04-07 | 682 | 682 | 682 | 682 | 1,000 | 310 |
| 2000-04-06 | 705 | 705 | 681 | 681 | 11,000 | 309.55 |
| 2000-04-05 | 707 | 707 | 707 | 707 | 1,000 | 321.36 |
| 2000-04-04 | 705 | 707 | 705 | 707 | 2,000 | 321.36 |
| 2000-04-03 | 729 | 729 | 700 | 701 | 8,000 | 318.64 |
| 2000-03-30 | 727 | 728 | 727 | 728 | 2,000 | 330.91 |
| 2000-03-29 | 726 | 726 | 725 | 725 | 2,000 | 329.55 |
| 2000-03-28 | 754 | 754 | 724 | 724 | 3,000 | 329.09 |
| 2000-03-27 | 750 | 750 | 750 | 750 | 10,000 | 340.91 |
| 2000-03-24 | 780 | 780 | 750 | 750 | 8,000 | 340.91 |
| 2000-03-23 | 777 | 780 | 777 | 780 | 3,000 | 354.55 |
| 2000-03-22 | 780 | 780 | 780 | 780 | 7,000 | 354.55 |
| 2000-03-21 | 779 | 779 | 779 | 779 | 2,000 | 354.09 |
| 2000-03-17 | 751 | 771 | 751 | 771 | 3,000 | 350.46 |
| 2000-03-16 | 751 | 751 | 750 | 750 | 2,000 | 340.91 |
| 2000-03-15 | 750 | 750 | 750 | 750 | 2,000 | 340.91 |
| 2000-03-14 | 750 | 750 | 750 | 750 | 9,000 | 340.91 |
| 2000-03-13 | 780 | 780 | 750 | 750 | 5,000 | 340.91 |
| 2000-03-10 | 780 | 780 | 780 | 780 | 3,000 | 354.55 |
| 2000-03-09 | 790 | 790 | 780 | 780 | 8,000 | 354.55 |
| 2000-03-08 | 802 | 802 | 780 | 780 | 9,000 | 354.55 |
| 2000-03-07 | 802 | 802 | 802 | 802 | 1,000 | 364.55 |
| 2000-03-03 | 800 | 800 | 791 | 791 | 2,000 | 359.55 |
| 2000-03-02 | 780 | 790 | 780 | 790 | 3,000 | 359.09 |
| 2000-03-01 | 780 | 780 | 780 | 780 | 3,000 | 354.55 |
| 2000-02-29 | 730 | 750 | 730 | 750 | 8,000 | 340.91 |
| 2000-02-28 | 732 | 732 | 730 | 730 | 10,000 | 331.82 |
| 2000-02-25 | 731 | 731 | 730 | 730 | 8,000 | 331.82 |
| 2000-02-24 | 730 | 731 | 730 | 731 | 7,000 | 332.27 |
| 2000-02-23 | 750 | 750 | 730 | 730 | 5,000 | 331.82 |
| 2000-02-22 | 760 | 760 | 750 | 750 | 5,000 | 340.91 |
| 2000-02-21 | 780 | 780 | 780 | 780 | 2,000 | 354.55 |
| 2000-02-18 | 750 | 800 | 720 | 800 | 13,000 | 363.64 |
| 2000-02-17 | 770 | 770 | 750 | 750 | 3,000 | 340.91 |
| 2000-02-16 | 800 | 800 | 770 | 770 | 2,000 | 350 |
| 2000-02-15 | 810 | 810 | 800 | 800 | 3,000 | 363.64 |
| 2000-02-14 | 830 | 830 | 830 | 830 | 3,000 | 377.27 |
| 2000-02-10 | 830 | 830 | 830 | 830 | 2,000 | 377.27 |
| 2000-02-09 | 850 | 850 | 830 | 830 | 3,000 | 377.27 |
| 2000-02-08 | 870 | 870 | 850 | 850 | 6,000 | 386.36 |
| 2000-02-07 | 870 | 870 | 870 | 870 | 4,000 | 395.46 |
| 2000-02-04 | 900 | 900 | 870 | 870 | 3,000 | 395.46 |
| 2000-02-03 | 870 | 870 | 860 | 870 | 9,000 | 395.46 |
| 2000-02-02 | 870 | 870 | 870 | 870 | 1,000 | 395.46 |
| 2000-02-01 | 910 | 910 | 860 | 860 | 11,000 | 390.91 |
| 2000-01-31 | 890 | 895 | 870 | 870 | 6,000 | 395.46 |
| 2000-01-28 | 890 | 890 | 890 | 890 | 1,000 | 404.55 |
| 2000-01-27 | 900 | 900 | 900 | 900 | 3,000 | 409.09 |
| 2000-01-26 | 950 | 950 | 950 | 950 | 1,000 | 431.82 |
| 2000-01-20 | 1,000 | 1,000 | 980 | 990 | 6,000 | 450 |
| 2000-01-19 | 1,039 | 1,040 | 1,019 | 1,020 | 5,000 | 463.64 |
| 2000-01-18 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 477.27 |
| 2000-01-17 | 850 | 950 | 850 | 950 | 21,000 | 431.82 |
| 2000-01-14 | 880 | 880 | 850 | 850 | 18,000 | 386.36 |
| 2000-01-13 | 870 | 875 | 850 | 850 | 18,000 | 386.36 |
| 2000-01-12 | 870 | 900 | 870 | 870 | 7,000 | 395.46 |
| 2000-01-11 | 940 | 940 | 935 | 935 | 3,000 | 425 |
| 2000-01-07 | 955 | 965 | 955 | 955 | 17,000 | 434.09 |
| 2000-01-06 | 930 | 955 | 930 | 955 | 14,000 | 434.09 |
| 2000-01-05 | 930 | 950 | 915 | 920 | 15,000 | 418.18 |
| 2000-01-04 | 995 | 995 | 995 | 995 | 4,000 | 452.27 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株
