7504 (株)高速の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	716	738	716	734	500	367
2002-12-27	723	730	710	727	5,700	363.50
2002-12-26	711	723	700	723	5,600	361.50
2002-12-25	710	712	700	708	9,300	354
2002-12-24	703	710	700	708	53,700	354
2002-12-20	707	708	699	700	22,300	350
2002-12-19	700	710	700	710	2,400	355
2002-12-18	720	720	710	711	4,100	355.50
2002-12-17	700	710	700	710	2,200	355
2002-12-16	708	708	700	700	7,000	350
2002-12-13	720	720	701	708	18,500	354
2002-12-12	713	713	712	713	1,500	356.50
2002-12-11	700	714	700	712	7,300	356
2002-12-10	700	714	700	714	2,100	357
2002-12-09	691	706	691	706	1,600	353
2002-12-06	700	716	700	714	2,000	357
2002-12-05	730	730	711	711	1,800	355.50
2002-12-04	720	732	715	718	3,100	359
2002-12-03	711	716	711	711	6,500	355.50
2002-12-02	705	712	705	712	5,200	356
2002-11-29	700	711	690	700	11,100	350
2002-11-28	680	700	680	699	5,800	349.50
2002-11-27	680	680	680	680	2,300	340
2002-11-26	687	688	665	679	3,200	339.50
2002-11-25	680	700	680	689	6,000	344.50
2002-11-22	680	680	679	680	2,700	340
2002-11-21	680	680	675	680	1,800	340
2002-11-20	679	680	670	680	4,100	340
2002-11-19	660	680	650	680	3,400	340
2002-11-18	698	698	683	688	2,700	344
2002-11-15	700	700	697	698	2,300	349
2002-11-14	708	713	681	700	19,400	350
2002-11-13	715	715	705	706	12,100	353
2002-11-12	710	717	708	717	10,800	358.50
2002-11-11	710	714	710	710	2,200	355
2002-11-08	729	729	728	728	1,500	364
2002-11-07	725	735	714	720	6,600	360
2002-11-06	730	730	719	721	5,000	360.50
2002-11-05	725	730	710	730	5,100	365
2002-11-01	730	730	725	730	2,000	365
2002-10-31	730	730	724	728	2,500	364
2002-10-30	721	729	710	729	4,800	364.50
2002-10-29	717	730	717	727	1,800	363.50
2002-10-28	745	745	714	714	3,100	357
2002-10-25	712	740	709	738	11,500	369
2002-10-24	706	706	701	703	3,000	351.50
2002-10-23	710	711	696	706	3,300	353
2002-10-22	730	730	712	712	2,400	356
2002-10-21	720	730	720	727	7,100	363.50
2002-10-18	710	720	700	715	8,100	357.50
2002-10-17	715	715	691	701	6,200	350.50
2002-10-16	709	710	701	710	6,100	355
2002-10-15	710	710	690	709	3,500	354.50
2002-10-11	710	710	701	705	7,200	352.50
2002-10-10	700	700	685	692	4,600	346
2002-10-09	714	714	705	705	8,500	352.50
2002-10-08	710	715	700	715	16,300	357.50
2002-10-07	716	724	713	713	3,400	356.50
2002-10-04	725	725	719	720	4,200	360
2002-10-03	721	723	716	720	10,000	360
2002-10-02	720	722	719	720	7,200	360
2002-10-01	746	746	726	730	4,400	365
2002-09-30	741	749	741	745	1,400	372.50
2002-09-27	750	759	745	759	7,600	379.50
2002-09-26	716	746	716	746	7,100	373
2002-09-25	757	760	750	755	4,100	377.50
2002-09-24	751	769	751	751	8,300	375.50
2002-09-20	770	770	760	763	4,300	381.50
2002-09-19	760	766	750	751	7,400	375.50
2002-09-18	770	770	751	764	2,900	382
2002-09-17	750	780	750	770	7,400	385
2002-09-13	705	750	705	750	26,000	375
2002-09-12	780	780	774	774	4,000	387
2002-09-11	799	799	766	766	2,300	383
2002-09-10	779	780	755	764	7,700	382
2002-09-09	800	800	762	799	25,100	399.50
2002-09-06	780	780	750	750	1,400	375
2002-09-05	785	785	775	775	7,300	387.50
2002-09-04	770	774	765	774	13,200	387
2002-09-03	790	790	770	770	15,800	385
2002-09-02	755	798	730	798	73,300	399
2002-08-30	838	850	744	765	353,800	382.50
2002-08-29	850	850	841	843	44,800	421.50
2002-08-28	854	854	840	850	22,100	425
2002-08-27	835	860	835	859	37,400	429.50
2002-08-26	848	849	840	849	21,500	424.50
2002-08-23	838	849	830	849	24,400	424.50
2002-08-22	839	844	822	844	25,300	422
2002-08-21	855	870	821	860	144,800	430
2002-08-20	839	839	822	830	20,300	415
2002-08-19	837	840	820	839	13,600	419.50
2002-08-16	808	830	806	830	11,900	415
2002-08-15	826	829	802	806	7,400	403
2002-08-14	820	820	795	796	3,800	398
2002-08-13	801	801	795	795	2,900	397.50
2002-08-12	820	830	791	801	5,700	400.50
2002-08-09	820	820	800	819	7,300	409.50
2002-08-08	800	820	793	815	15,800	407.50
2002-08-07	790	800	780	780	5,800	390
2002-08-06	805	805	790	790	8,900	395
2002-08-05	823	823	803	820	13,900	410
2002-08-02	845	845	820	831	24,800	415.50
2002-08-01	868	888	857	857	78,100	428.50
2002-07-31	824	870	824	870	57,200	435
2002-07-30	815	824	806	824	24,700	412
2002-07-29	819	820	801	804	25,100	402
2002-07-26	795	825	795	814	69,300	407
2002-07-25	770	789	770	785	30,400	392.50
2002-07-24	771	771	760	770	10,400	385
2002-07-23	770	775	765	772	13,100	386
2002-07-22	756	770	753	770	23,400	385
2002-07-19	761	762	757	757	13,300	378.50
2002-07-18	755	760	755	756	13,000	378
2002-07-17	757	760	752	756	20,900	378
2002-07-16	760	763	755	760	16,200	380
2002-07-15	736	770	735	760	43,400	380
2002-07-12	730	739	725	732	26,200	366
2002-07-11	726	729	715	725	7,800	362.50
2002-07-10	714	731	710	729	36,300	364.50
2002-07-09	740	740	730	730	3,300	365
2002-07-08	725	730	725	730	2,400	365
2002-07-05	745	745	730	730	1,100	365
2002-07-04	754	754	754	754	500	377
2002-07-03	720	740	706	740	2,000	370
2002-07-02	720	750	720	740	2,400	370
2002-07-01	780	780	720	720	8,100	360
2002-06-28	676	681	676	681	2,400	340.50
2002-06-27	686	686	676	680	3,300	340
2002-06-26	700	700	680	685	1,600	342.50
2002-06-25	650	709	650	709	1,300	354.50
2002-06-24	680	680	680	680	1,900	340
2002-06-21	705	720	680	680	2,300	340
2002-06-20	697	715	686	715	4,100	357.50
2002-06-19	700	700	697	697	1,600	348.50
2002-06-18	700	710	696	700	2,200	350
2002-06-17	720	720	705	705	2,900	352.50
2002-06-14	725	750	720	720	1,900	360
2002-06-13	748	748	715	735	2,400	367.50
2002-06-12	724	732	724	724	1,500	362
2002-06-11	726	750	715	723	2,200	361.50
2002-06-10	730	730	720	720	7,100	360
2002-06-07	750	750	730	730	6,700	365
2002-06-06	770	770	745	751	3,800	375.50
2002-06-05	765	765	740	765	3,800	382.50
2002-06-04	755	755	730	750	2,900	375
2002-06-03	752	770	730	770	10,000	385
2002-05-31	715	740	715	730	5,700	365
2002-05-30	770	770	721	721	6,700	360.50
2002-05-29	740	760	710	760	15,700	380
2002-05-28	760	760	726	740	12,900	370
2002-05-27	810	815	775	775	26,600	387.50
2002-05-24	785	839	780	810	56,400	405
2002-05-23	750	780	750	765	43,900	382.50
2002-05-22	700	740	700	721	36,500	360.50
2002-05-21	670	690	670	690	23,400	345
2002-05-20	645	649	640	649	8,300	324.50
2002-05-17	629	640	625	635	8,700	317.50
2002-05-16	625	625	620	625	7,000	312.50
2002-05-15	625	625	625	625	400	312.50
2002-05-14	625	629	625	629	600	314.50
2002-05-13	629	629	621	621	500	310.50
2002-05-10	620	630	620	620	5,500	310
2002-05-09	629	630	619	619	1,200	309.50
2002-05-08	611	620	611	611	1,100	305.50
2002-05-07	628	628	610	610	3,300	305
2002-05-02	628	628	620	620	2,400	310
2002-05-01	628	628	628	628	1,600	314
2002-04-30	616	627	616	627	1,800	313.50
2002-04-26	615	615	615	615	1,000	307.50
2002-04-24	610	610	604	604	1,600	302
2002-04-23	628	628	610	610	1,200	305
2002-04-22	605	605	603	603	200	301.50
2002-04-19	610	610	605	605	1,200	302.50
2002-04-18	607	607	605	605	2,200	302.50
2002-04-17	613	613	605	609	3,400	304.50
2002-04-16	614	614	614	614	1,100	307
2002-04-15	620	620	614	614	1,700	307
2002-04-12	619	625	619	622	900	311
2002-04-11	619	619	619	619	100	309.50
2002-04-10	615	620	615	620	1,100	310
2002-04-09	620	620	610	611	2,000	305.50
2002-04-08	620	620	615	615	1,800	307.50
2002-04-05	629	629	615	615	500	307.50
2002-04-04	610	610	610	610	200	305
2002-04-03	620	620	605	607	1,500	303.50
2002-04-02	630	630	625	625	1,100	312.50
2002-04-01	635	635	635	635	1,600	317.50
2002-03-29	631	631	625	625	200	312.50
2002-03-28	621	638	621	638	500	319
2002-03-27	620	620	620	620	1,000	310
2002-03-26	620	620	620	620	2,300	310
2002-03-25	630	645	630	645	4,000	322.50
2002-03-22	625	625	622	625	4,700	312.50
2002-03-20	622	622	615	622	2,300	311
2002-03-19	617	622	615	622	4,100	311
2002-03-18	619	620	615	616	3,400	308
2002-03-15	610	620	610	620	1,100	310
2002-03-14	618	618	600	600	4,200	300
2002-03-13	605	620	605	619	300	309.50
2002-03-12	609	610	600	605	2,000	302.50
2002-03-11	614	614	610	610	1,200	305
2002-03-08	610	614	605	606	3,700	303
2002-03-07	601	610	601	610	1,400	305
2002-03-06	614	614	600	600	2,800	300
2002-03-05	600	618	595	595	12,800	297.50
2002-03-04	611	611	600	600	5,100	300
2002-03-01	620	620	609	610	5,600	305
2002-02-28	612	620	605	620	1,700	310
2002-02-27	611	611	610	610	500	305
2002-02-26	620	620	620	620	1,000	310
2002-02-25	619	619	595	596	1,800	298
2002-02-21	595	595	595	595	200	297.50
2002-02-20	591	591	591	591	1,100	295.50
2002-02-19	595	595	595	595	1,000	297.50
2002-02-18	600	600	595	595	2,100	297.50
2002-02-15	620	625	600	600	8,600	300
2002-02-14	605	618	600	618	7,200	309
2002-02-13	592	592	591	591	300	295.50
2002-02-12	595	595	591	591	2,300	295.50
2002-02-08	590	590	590	590	500	295
2002-02-06	600	600	590	590	1,500	295
2002-02-05	595	595	590	590	1,900	295
2002-02-04	600	600	600	600	1,300	300
2002-02-01	619	619	610	610	3,800	305
2002-01-31	595	595	595	595	200	297.50
2002-01-30	587	587	587	587	200	293.50
2002-01-29	585	585	585	585	1,000	292.50
2002-01-28	600	600	580	580	4,400	290
2002-01-25	600	609	595	609	400	304.50
2002-01-24	599	599	595	595	1,100	297.50
2002-01-23	609	609	609	609	1,100	304.50
2002-01-22	602	604	595	601	15,100	300.50
2002-01-21	621	621	602	612	1,500	306
2002-01-17	625	625	625	625	300	312.50
2002-01-16	610	612	606	612	2,000	306
2002-01-15	625	625	610	610	2,200	305
2002-01-11	627	627	627	627	300	313.50
2002-01-10	620	620	601	601	700	300.50
2002-01-09	625	625	625	625	100	312.50
2002-01-08	628	628	595	595	1,500	297.50
2002-01-07	583	590	583	590	1,700	295
2002-01-04	640	640	640	640	8,500	320

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7504 (株)高速 の時系列データ [2002年度]

7504 (株)高速の時系列データ [2002年度]