7504 (株)高速の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	788	788	781	781	19,200	781
2005-12-29	779	789	779	780	24,500	780
2005-12-28	779	782	775	779	23,700	779
2005-12-27	783	783	778	779	25,300	779
2005-12-26	781	788	779	781	40,300	781
2005-12-22	777	780	777	778	34,800	778
2005-12-21	779	780	771	778	45,800	778
2005-12-20	768	776	768	773	25,900	773
2005-12-19	775	778	764	766	51,100	766
2005-12-16	770	775	764	775	27,100	775
2005-12-15	768	775	767	770	12,200	770
2005-12-14	781	781	766	768	38,500	768
2005-12-13	790	790	779	782	38,000	782
2005-12-12	779	786	776	783	26,800	783
2005-12-09	770	777	769	775	35,400	775
2005-12-08	780	780	770	775	19,000	775
2005-12-07	791	791	778	783	29,800	783
2005-12-06	795	797	789	790	62,100	790
2005-12-05	783	794	770	785	102,100	785
2005-12-02	764	766	761	766	29,900	766
2005-12-01	755	761	752	761	26,000	761
2005-11-30	750	758	750	755	13,500	755
2005-11-29	760	760	750	752	19,500	752
2005-11-28	755	755	747	752	17,900	752
2005-11-25	741	754	740	747	17,900	747
2005-11-24	751	752	742	744	41,100	744
2005-11-22	758	758	747	750	34,300	750
2005-11-21	762	762	755	757	18,400	757
2005-11-18	763	765	755	761	16,500	761
2005-11-17	750	764	750	757	20,800	757
2005-11-16	749	758	744	753	21,100	753
2005-11-15	754	754	732	744	41,900	744
2005-11-14	759	765	754	754	15,000	754
2005-11-11	758	765	758	759	42,300	759
2005-11-10	756	760	751	757	13,300	757
2005-11-09	760	762	751	759	44,800	759
2005-11-08	764	765	760	762	26,300	762
2005-11-07	764	767	759	763	22,700	763
2005-11-04	752	762	752	760	28,100	760
2005-11-02	761	764	750	751	32,800	751
2005-11-01	765	765	755	762	21,600	762
2005-10-31	760	763	754	755	77,800	755
2005-10-28	746	754	744	754	24,300	754
2005-10-27	739	746	739	744	16,500	744
2005-10-26	740	741	735	739	21,100	739
2005-10-25	731	740	730	731	36,900	731
2005-10-24	740	743	731	731	14,800	731
2005-10-21	733	743	733	737	11,900	737
2005-10-20	735	742	733	737	15,900	737
2005-10-19	740	740	726	726	42,000	726
2005-10-18	732	748	730	740	32,000	740
2005-10-17	740	745	730	730	19,700	730
2005-10-14	740	747	735	740	24,500	740
2005-10-13	747	755	738	740	21,200	740
2005-10-12	747	758	745	748	19,700	748
2005-10-11	743	754	742	754	19,900	754
2005-10-07	730	745	730	742	25,400	742
2005-10-06	753	760	746	746	36,200	746
2005-10-05	766	766	756	759	24,200	759
2005-10-04	769	769	766	769	26,500	769
2005-10-03	778	778	765	766	36,000	766
2005-09-30	770	775	769	774	65,800	774
2005-09-29	754	769	754	769	46,000	769
2005-09-28	759	759	751	755	22,400	755
2005-09-27	765	765	750	753	23,300	753
2005-09-26	768	768	763	767	18,300	767
2005-09-22	765	768	762	764	23,400	764
2005-09-21	762	769	762	765	19,200	765
2005-09-20	765	767	761	763	21,500	763
2005-09-16	755	762	753	761	12,900	761
2005-09-15	755	767	752	752	28,800	752
2005-09-14	750	759	750	755	21,200	755
2005-09-13	755	758	751	753	14,300	753
2005-09-12	753	760	746	756	22,000	756
2005-09-09	746	754	746	747	57,000	747
2005-09-08	757	757	748	750	19,000	750
2005-09-07	762	766	745	748	31,400	748
2005-09-06	770	774	757	757	17,200	757
2005-09-05	767	772	765	769	40,500	769
2005-09-02	759	767	755	764	37,000	764
2005-09-01	759	759	755	756	24,600	756
2005-08-31	753	756	752	755	11,700	755
2005-08-30	750	755	748	748	12,500	748
2005-08-29	760	760	747	748	23,800	748
2005-08-26	760	760	755	760	17,200	760
2005-08-25	755	760	751	755	16,700	755
2005-08-24	756	760	753	754	16,300	754
2005-08-23	745	758	745	749	23,200	749
2005-08-22	748	754	745	750	14,600	750
2005-08-19	756	758	749	753	10,800	753
2005-08-18	764	772	750	756	25,200	756
2005-08-17	761	772	761	764	17,300	764
2005-08-16	760	772	760	762	27,100	762
2005-08-15	756	762	756	760	13,500	760
2005-08-12	760	762	755	756	12,300	756
2005-08-11	767	769	750	759	20,000	759
2005-08-10	768	772	763	767	50,100	767
2005-08-09	732	753	732	753	29,900	753
2005-08-08	723	732	717	732	33,900	732
2005-08-05	730	744	727	730	33,300	730
2005-08-04	750	750	735	739	15,600	739
2005-08-03	756	756	748	751	10,200	751
2005-08-02	761	763	753	756	21,100	756
2005-08-01	769	769	761	762	17,800	762
2005-07-29	760	767	758	762	18,900	762
2005-07-28	767	768	760	760	13,700	760
2005-07-27	765	768	758	764	30,700	764
2005-07-26	760	760	750	757	14,100	757
2005-07-25	745	760	744	745	17,800	745
2005-07-22	756	759	745	746	27,800	746
2005-07-21	760	763	756	758	15,900	758
2005-07-20	760	766	753	756	29,900	756
2005-07-19	752	777	752	766	31,300	766
2005-07-15	775	776	769	769	13,800	769
2005-07-14	776	779	768	772	19,700	772
2005-07-13	779	785	767	780	26,800	780
2005-07-12	790	790	779	779	20,900	779
2005-07-11	786	793	784	788	60,500	788
2005-07-08	770	785	765	785	49,700	785
2005-07-07	779	782	765	773	31,800	773
2005-07-06	763	787	762	781	86,000	781
2005-07-05	766	770	763	767	68,200	767
2005-07-04	757	768	757	766	90,000	766
2005-07-01	747	756	742	755	122,800	755
2005-06-30	736	742	728	728	55,600	728
2005-06-29	725	750	724	736	93,600	736
2005-06-28	724	730	720	725	30,700	725
2005-06-27	710	722	709	720	45,000	720
2005-06-24	708	710	705	710	20,900	710
2005-06-23	719	720	708	711	21,500	711
2005-06-22	725	725	710	720	19,600	720
2005-06-21	722	727	718	721	18,200	721
2005-06-20	725	730	722	723	16,300	723
2005-06-17	725	730	722	723	26,600	723
2005-06-16	719	725	717	724	24,600	724
2005-06-15	718	719	715	718	15,200	718
2005-06-14	717	720	717	718	11,800	718
2005-06-13	720	725	716	719	20,500	719
2005-06-10	723	725	719	722	27,100	722
2005-06-09	724	724	717	718	17,300	718
2005-06-08	718	725	718	723	14,200	723
2005-06-07	720	723	716	719	14,000	719
2005-06-06	722	725	720	721	24,700	721
2005-06-03	725	729	721	722	15,600	722
2005-06-02	729	730	725	725	19,100	725
2005-06-01	729	729	725	728	21,800	728
2005-05-31	729	730	726	728	19,600	728
2005-05-30	722	729	721	724	37,200	724
2005-05-27	725	725	717	720	18,400	720
2005-05-26	714	720	711	718	33,200	718
2005-05-25	708	720	708	718	36,200	718
2005-05-24	723	730	715	715	64,400	715
2005-05-23	698	730	695	720	98,900	720
2005-05-20	697	697	695	695	6,100	695
2005-05-19	690	700	690	696	21,100	696
2005-05-18	687	694	675	690	23,900	690
2005-05-17	695	700	669	677	33,900	677
2005-05-16	708	708	698	699	11,400	699
2005-05-13	705	709	702	704	19,500	704
2005-05-12	709	711	701	707	33,300	707
2005-05-11	707	712	707	712	16,100	712
2005-05-10	721	722	702	715	50,600	715
2005-05-09	720	735	717	725	62,800	725
2005-05-06	703	719	698	717	41,500	717
2005-05-02	708	713	700	702	23,100	702
2005-04-28	700	701	694	698	22,900	698
2005-04-27	698	703	694	703	32,200	703
2005-04-26	705	705	692	699	31,100	699
2005-04-25	710	710	702	704	25,100	704
2005-04-22	713	715	704	710	37,100	710
2005-04-21	712	712	701	701	42,500	701
2005-04-20	719	719	712	715	16,900	715
2005-04-19	690	714	688	711	30,500	711
2005-04-18	700	710	666	687	47,600	687
2005-04-15	728	728	715	720	25,400	720
2005-04-14	740	742	727	730	26,500	730
2005-04-13	749	750	738	740	26,800	740
2005-04-12	760	760	748	748	20,100	748
2005-04-11	765	767	752	757	30,800	757
2005-04-08	765	770	761	766	45,600	766
2005-04-07	751	760	751	759	37,000	759
2005-04-06	751	752	750	751	17,000	751
2005-04-05	752	752	746	751	24,800	751
2005-04-04	754	754	747	753	19,000	753
2005-04-01	751	754	744	753	40,600	753
2005-03-31	742	754	742	754	35,000	754
2005-03-30	740	744	737	741	33,600	741
2005-03-29	756	757	745	747	38,400	747
2005-03-28	767	767	755	757	30,600	757
2005-03-25	774	774	760	770	59,500	770
2005-03-24	764	774	763	765	84,800	765
2005-03-23	752	758	749	755	92,600	755
2005-03-22	755	755	748	749	54,300	749
2005-03-18	746	748	743	745	61,000	745
2005-03-17	743	745	741	742	46,300	742
2005-03-16	742	750	741	743	44,800	743
2005-03-15	744	744	741	743	23,300	743
2005-03-14	742	754	742	742	37,400	742
2005-03-11	746	748	744	745	56,600	745
2005-03-10	743	748	742	746	33,500	746
2005-03-09	745	746	738	743	36,700	743
2005-03-08	750	755	745	745	47,900	745
2005-03-07	736	748	736	745	48,000	745
2005-03-04	740	740	733	738	17,500	738
2005-03-03	721	740	721	735	60,600	735
2005-03-02	720	725	719	724	59,100	724
2005-03-01	720	721	718	719	59,200	719
2005-02-28	721	727	717	719	77,700	719
2005-02-25	723	723	719	719	30,100	719
2005-02-24	720	720	718	720	9,000	720
2005-02-23	721	721	716	720	9,700	720
2005-02-22	723	726	717	722	22,600	722
2005-02-21	716	723	716	717	10,000	717
2005-02-18	706	724	706	715	19,300	715
2005-02-17	715	722	712	722	19,200	722
2005-02-16	730	730	722	725	22,300	725
2005-02-15	733	733	730	731	15,300	731
2005-02-14	731	733	730	730	19,700	730
2005-02-10	730	732	729	730	18,600	730
2005-02-09	728	737	728	730	20,800	730
2005-02-08	732	732	727	727	12,700	727
2005-02-07	726	731	726	727	23,600	727
2005-02-04	721	730	721	725	26,600	725
2005-02-03	734	737	720	728	44,500	728
2005-02-02	738	738	730	733	42,800	733
2005-02-01	715	729	715	728	49,700	728
2005-01-31	706	717	706	714	29,400	714
2005-01-28	705	711	704	706	72,400	706
2005-01-27	700	705	697	703	55,500	703
2005-01-26	695	698	694	698	20,400	698
2005-01-25	690	700	690	695	8,900	695
2005-01-24	686	696	686	692	22,100	692
2005-01-21	692	694	692	693	19,000	693
2005-01-20	695	697	692	692	15,200	692
2005-01-19	697	700	695	697	34,700	697
2005-01-18	696	700	693	695	36,900	695
2005-01-17	696	698	694	696	14,900	696
2005-01-14	691	696	690	695	15,000	695
2005-01-13	695	698	685	692	33,300	692
2005-01-12	699	699	695	696	30,000	696
2005-01-11	690	701	686	698	39,800	698
2005-01-07	699	699	688	695	55,200	695
2005-01-06	700	701	697	699	15,500	699
2005-01-05	700	703	695	699	32,500	699
2005-01-04	704	704	698	702	28,400	702

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 [2005年度]

7504 (株)高速の時系列データ [2005年度]