7504 (株)高速の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	712	718	710	718	6,600	718
2006-12-28	724	724	710	710	35,600	710
2006-12-27	724	725	717	721	7,200	721
2006-12-26	711	724	710	723	23,100	723
2006-12-25	720	725	713	716	36,700	716
2006-12-22	722	722	710	717	11,600	717
2006-12-21	723	728	718	722	22,600	722
2006-12-20	711	722	711	720	29,600	720
2006-12-19	716	718	710	711	31,500	711
2006-12-18	704	718	704	714	34,900	714
2006-12-15	700	704	698	701	18,200	701
2006-12-14	702	707	699	700	32,400	700
2006-12-13	704	704	700	702	16,200	702
2006-12-12	710	710	702	706	6,900	706
2006-12-11	701	705	697	705	22,100	705
2006-12-08	694	701	694	698	20,100	698
2006-12-07	697	704	695	698	16,600	698
2006-12-06	684	697	682	695	21,600	695
2006-12-05	692	697	683	684	15,600	684
2006-12-04	687	688	683	688	7,200	688
2006-12-01	684	687	680	683	13,500	683
2006-11-30	681	682	673	680	11,000	680
2006-11-29	683	690	670	675	29,200	675
2006-11-28	670	680	670	677	14,900	677
2006-11-27	666	676	666	676	9,800	676
2006-11-24	665	669	664	666	13,500	666
2006-11-22	663	670	662	669	16,100	669
2006-11-21	670	675	665	673	15,100	673
2006-11-20	680	682	670	670	19,700	670
2006-11-17	681	685	680	682	16,400	682
2006-11-16	696	698	684	685	22,300	685
2006-11-15	705	705	694	695	12,600	695
2006-11-14	680	703	680	696	15,600	696
2006-11-13	695	695	680	684	22,100	684
2006-11-10	695	703	695	700	16,200	700
2006-11-09	695	702	695	700	13,900	700
2006-11-08	705	705	693	696	33,500	696
2006-11-07	704	718	700	705	26,300	705
2006-11-06	699	711	699	704	18,800	704
2006-11-02	703	705	700	703	27,500	703
2006-11-01	710	710	703	706	12,700	706
2006-10-31	700	712	699	707	29,200	707
2006-10-30	718	718	702	702	38,600	702
2006-10-27	714	717	710	713	23,500	713
2006-10-26	711	719	711	715	17,700	715
2006-10-25	718	718	710	710	13,900	710
2006-10-24	725	727	715	716	13,700	716
2006-10-23	715	720	711	715	12,100	715
2006-10-20	730	730	705	715	46,700	715
2006-10-19	719	725	717	721	33,700	721
2006-10-18	706	714	706	712	12,700	712
2006-10-17	711	713	708	710	16,000	710
2006-10-16	708	712	707	710	18,900	710
2006-10-13	710	715	707	710	14,100	710
2006-10-12	711	717	709	710	8,800	710
2006-10-11	717	722	703	710	14,700	710
2006-10-10	739	739	727	727	6,900	727
2006-10-06	740	742	731	733	5,500	733
2006-10-05	740	744	736	744	9,500	744
2006-10-04	745	745	737	739	13,200	739
2006-10-03	746	747	736	745	7,200	745
2006-10-02	750	755	739	752	13,600	752
2006-09-29	737	741	737	740	3,200	740
2006-09-28	742	742	732	737	3,400	737
2006-09-27	717	735	717	733	6,400	733
2006-09-26	731	731	720	726	5,100	726
2006-09-25	735	745	730	737	6,200	737
2006-09-22	735	739	732	732	3,200	732
2006-09-21	731	740	731	735	8,500	735
2006-09-20	740	745	730	740	10,500	740
2006-09-19	731	750	731	738	7,100	738
2006-09-15	730	732	725	728	6,700	728
2006-09-14	733	736	732	734	3,700	734
2006-09-13	739	739	732	732	3,500	732
2006-09-12	742	743	731	736	12,900	736
2006-09-11	750	750	743	743	9,200	743
2006-09-08	735	745	735	744	20,400	744
2006-09-07	745	747	733	738	9,700	738
2006-09-06	750	750	746	748	3,800	748
2006-09-05	751	760	747	755	8,700	755
2006-09-04	751	758	750	754	6,700	754
2006-09-01	767	767	748	751	13,100	751
2006-08-31	755	762	750	758	9,200	758
2006-08-30	752	754	747	748	4,700	748
2006-08-29	744	753	744	750	8,100	750
2006-08-28	756	756	741	741	6,500	741
2006-08-25	746	753	742	746	5,400	746
2006-08-24	760	760	742	746	7,000	746
2006-08-23	749	759	749	757	5,700	757
2006-08-22	753	756	740	755	16,100	755
2006-08-21	754	765	752	753	10,200	753
2006-08-18	767	767	750	760	9,300	760
2006-08-17	762	767	755	758	9,700	758
2006-08-16	758	765	752	765	16,900	765
2006-08-15	755	758	751	758	4,300	758
2006-08-14	748	758	746	758	2,400	758
2006-08-11	746	759	746	756	4,400	756
2006-08-10	757	759	743	756	11,100	756
2006-08-09	743	755	735	755	6,300	755
2006-08-08	740	746	736	740	13,500	740
2006-08-07	737	739	730	733	10,100	733
2006-08-04	751	758	733	743	3,700	743
2006-08-03	760	760	739	744	14,100	744
2006-08-02	730	745	730	745	6,000	745
2006-08-01	771	771	741	749	23,200	749
2006-07-31	723	745	723	731	16,700	731
2006-07-28	725	725	717	723	4,900	723
2006-07-27	720	724	712	724	13,100	724
2006-07-26	733	733	717	719	11,400	719
2006-07-25	724	735	723	730	6,900	730
2006-07-24	715	726	715	726	7,700	726
2006-07-21	735	735	724	727	4,800	727
2006-07-20	737	737	725	734	9,000	734
2006-07-19	705	713	703	707	15,900	707
2006-07-18	730	730	705	705	21,300	705
2006-07-14	726	735	723	727	17,300	727
2006-07-13	742	744	723	724	24,200	724
2006-07-12	757	758	741	743	18,600	743
2006-07-11	758	762	751	757	17,000	757
2006-07-10	755	760	750	758	20,100	758
2006-07-07	764	764	752	756	11,700	756
2006-07-06	763	764	753	758	13,400	758
2006-07-05	766	769	751	763	24,600	763
2006-07-04	775	779	765	777	25,000	777
2006-07-03	786	786	771	775	17,200	775
2006-06-30	762	788	762	785	26,900	785
2006-06-29	763	766	750	760	25,700	760
2006-06-28	775	776	761	762	9,700	762
2006-06-27	773	782	773	782	4,700	782
2006-06-26	778	782	760	778	24,400	778
2006-06-23	780	785	778	785	7,400	785
2006-06-22	778	794	776	794	7,900	794
2006-06-21	780	781	772	775	10,900	775
2006-06-20	785	785	773	781	14,500	781
2006-06-19	794	795	771	791	21,400	791
2006-06-16	780	784	766	784	12,900	784
2006-06-15	745	764	745	762	13,000	762
2006-06-14	744	744	730	742	12,300	742
2006-06-13	732	751	732	745	17,700	745
2006-06-12	727	760	727	739	19,900	739
2006-06-09	735	750	707	726	45,800	726
2006-06-08	764	765	735	744	26,700	744
2006-06-07	780	789	761	765	24,200	765
2006-06-06	779	785	777	781	17,900	781
2006-06-05	794	798	784	793	21,900	793
2006-06-02	797	800	772	794	19,300	794
2006-06-01	807	807	798	799	8,200	799
2006-05-31	802	811	795	797	24,300	797
2006-05-30	811	815	805	808	11,200	808
2006-05-29	810	811	808	811	12,000	811
2006-05-26	807	814	806	809	12,100	809
2006-05-25	810	813	805	805	11,400	805
2006-05-24	800	810	792	805	27,900	805
2006-05-23	802	808	798	802	39,900	802
2006-05-22	809	812	802	802	24,600	802
2006-05-19	800	804	798	803	22,700	803
2006-05-18	802	803	800	801	15,100	801
2006-05-17	802	810	800	805	28,800	805
2006-05-16	814	845	801	802	27,800	802
2006-05-15	801	819	801	808	20,600	808
2006-05-12	816	817	804	808	23,700	808
2006-05-11	828	832	816	817	18,200	817
2006-05-10	833	838	821	828	39,900	828
2006-05-09	851	851	841	843	13,500	843
2006-05-08	852	856	846	846	18,100	846
2006-05-02	847	857	847	851	20,000	851
2006-05-01	850	859	847	851	21,100	851
2006-04-28	853	853	838	848	25,700	848
2006-04-27	861	861	840	846	39,200	846
2006-04-26	865	876	863	864	53,600	864
2006-04-25	848	864	848	860	60,500	860
2006-04-24	855	855	842	848	53,100	848
2006-04-21	829	850	820	850	37,800	850
2006-04-20	823	830	823	829	14,600	829
2006-04-19	830	836	823	823	22,600	823
2006-04-18	811	823	809	821	15,900	821
2006-04-17	826	826	812	812	11,300	812
2006-04-14	825	834	825	825	12,400	825
2006-04-13	820	837	817	830	15,200	830
2006-04-12	830	831	820	820	14,500	820
2006-04-11	834	835	825	831	15,700	831
2006-04-10	840	845	831	835	15,500	835
2006-04-07	840	841	835	840	14,800	840
2006-04-06	848	852	835	835	22,000	835
2006-04-05	848	854	842	845	30,700	845
2006-04-04	845	849	841	844	22,600	844
2006-04-03	844	853	836	836	24,700	836
2006-03-31	840	845	837	837	16,400	837
2006-03-30	843	845	838	838	15,800	838
2006-03-29	833	855	825	844	35,500	844
2006-03-28	850	857	845	853	12,500	853
2006-03-27	845	860	810	860	41,300	860
2006-03-24	836	845	836	841	15,600	841
2006-03-23	834	839	828	836	19,800	836
2006-03-22	833	836	831	833	9,700	833
2006-03-20	827	834	821	834	22,600	834
2006-03-17	824	827	812	827	12,900	827
2006-03-16	820	829	816	828	7,900	828
2006-03-15	811	830	801	823	17,000	823
2006-03-14	826	830	825	830	8,900	830
2006-03-13	820	840	820	827	13,500	827
2006-03-10	815	825	815	815	25,700	815
2006-03-09	802	819	798	819	13,100	819
2006-03-08	811	813	800	801	18,800	801
2006-03-07	810	819	807	813	20,500	813
2006-03-06	810	816	796	810	17,100	810
2006-03-03	820	821	810	811	28,200	811
2006-03-02	820	825	816	820	8,800	820
2006-03-01	830	830	818	820	16,200	820
2006-02-28	838	838	822	833	25,300	833
2006-02-27	828	845	828	832	33,300	832
2006-02-24	823	838	818	834	17,200	834
2006-02-23	830	830	812	814	14,700	814
2006-02-22	811	828	807	807	20,100	807
2006-02-21	795	813	785	808	24,900	808
2006-02-20	835	836	796	805	26,700	805
2006-02-17	842	850	837	839	33,500	839
2006-02-16	843	850	834	839	28,500	839
2006-02-15	857	860	833	843	25,600	843
2006-02-14	820	841	810	829	46,500	829
2006-02-13	860	865	823	830	67,600	830
2006-02-10	875	875	859	865	78,500	865
2006-02-09	860	878	860	877	48,000	877
2006-02-08	872	875	861	861	68,800	861
2006-02-07	837	870	835	862	125,700	862
2006-02-06	825	836	825	836	46,800	836
2006-02-03	825	827	816	819	25,500	819
2006-02-02	829	832	827	830	26,000	830
2006-02-01	822	831	815	822	37,900	822
2006-01-31	832	835	826	833	27,600	833
2006-01-30	835	840	826	834	52,100	834
2006-01-27	833	840	820	825	40,600	825
2006-01-26	812	827	810	824	35,000	824
2006-01-25	811	817	811	813	12,300	813
2006-01-24	796	825	796	817	18,400	817
2006-01-23	811	820	790	795	37,000	795
2006-01-20	842	847	814	816	46,100	816
2006-01-19	780	839	780	824	51,800	824
2006-01-18	817	819	791	801	93,200	801
2006-01-17	860	864	837	857	60,000	857
2006-01-16	864	870	854	863	56,000	863
2006-01-13	860	860	850	855	49,800	855
2006-01-12	848	870	845	864	75,100	864
2006-01-11	843	846	835	846	57,400	846
2006-01-10	850	854	830	835	118,400	835
2006-01-06	800	825	796	816	77,700	816
2006-01-05	808	808	779	793	55,100	793
2006-01-04	801	801	787	795	45,800	795

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 [2006年度]

7504 (株)高速の時系列データ [2006年度]