7504 (株)高速 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 560 | 598 | 560 | 598 | 21,100 | 598 |
| 2008-12-29 | 567 | 569 | 549 | 569 | 8,900 | 569 |
| 2008-12-26 | 560 | 569 | 553 | 569 | 5,000 | 569 |
| 2008-12-25 | 545 | 555 | 545 | 552 | 1,200 | 552 |
| 2008-12-24 | 573 | 573 | 557 | 565 | 1,900 | 565 |
| 2008-12-22 | 546 | 573 | 546 | 553 | 6,300 | 553 |
| 2008-12-19 | 553 | 560 | 546 | 546 | 4,100 | 546 |
| 2008-12-18 | 542 | 565 | 542 | 556 | 7,600 | 556 |
| 2008-12-17 | 529 | 542 | 524 | 542 | 5,200 | 542 |
| 2008-12-16 | 527 | 529 | 516 | 519 | 7,900 | 519 |
| 2008-12-15 | 529 | 548 | 529 | 547 | 9,700 | 547 |
| 2008-12-12 | 517 | 520 | 511 | 513 | 25,500 | 513 |
| 2008-12-11 | 523 | 533 | 515 | 523 | 12,500 | 523 |
| 2008-12-10 | 528 | 535 | 520 | 531 | 13,400 | 531 |
| 2008-12-09 | 548 | 559 | 540 | 548 | 8,000 | 548 |
| 2008-12-08 | 533 | 586 | 533 | 576 | 12,500 | 576 |
| 2008-12-05 | 534 | 540 | 530 | 535 | 9,000 | 535 |
| 2008-12-04 | 536 | 536 | 523 | 535 | 5,600 | 535 |
| 2008-12-03 | 516 | 534 | 506 | 533 | 9,300 | 533 |
| 2008-12-02 | 507 | 514 | 490 | 506 | 6,500 | 506 |
| 2008-12-01 | 540 | 550 | 525 | 527 | 11,200 | 527 |
| 2008-11-28 | 545 | 559 | 540 | 559 | 11,300 | 559 |
| 2008-11-27 | 535 | 549 | 534 | 544 | 6,500 | 544 |
| 2008-11-26 | 520 | 542 | 520 | 534 | 6,000 | 534 |
| 2008-11-25 | 528 | 546 | 525 | 540 | 8,500 | 540 |
| 2008-11-21 | 502 | 532 | 502 | 532 | 7,600 | 532 |
| 2008-11-20 | 555 | 555 | 516 | 532 | 5,100 | 532 |
| 2008-11-19 | 547 | 553 | 521 | 547 | 9,600 | 547 |
| 2008-11-18 | 502 | 538 | 502 | 538 | 4,500 | 538 |
| 2008-11-17 | 519 | 539 | 507 | 522 | 2,000 | 522 |
| 2008-11-14 | 550 | 550 | 507 | 519 | 7,900 | 519 |
| 2008-11-13 | 521 | 533 | 521 | 533 | 4,200 | 533 |
| 2008-11-12 | 535 | 558 | 535 | 558 | 5,600 | 558 |
| 2008-11-11 | 572 | 572 | 541 | 565 | 6,200 | 565 |
| 2008-11-10 | 560 | 574 | 550 | 573 | 10,900 | 573 |
| 2008-11-07 | 550 | 572 | 535 | 555 | 9,000 | 555 |
| 2008-11-06 | 579 | 587 | 574 | 580 | 18,400 | 580 |
| 2008-11-05 | 577 | 591 | 562 | 589 | 21,000 | 589 |
| 2008-11-04 | 559 | 560 | 520 | 558 | 16,200 | 558 |
| 2008-10-31 | 528 | 566 | 511 | 566 | 27,800 | 566 |
| 2008-10-30 | 513 | 525 | 509 | 524 | 17,900 | 524 |
| 2008-10-29 | 500 | 509 | 477 | 509 | 16,100 | 509 |
| 2008-10-28 | 463 | 474 | 451 | 474 | 16,200 | 474 |
| 2008-10-27 | 462 | 475 | 460 | 463 | 8,800 | 463 |
| 2008-10-24 | 490 | 510 | 481 | 486 | 7,200 | 486 |
| 2008-10-23 | 502 | 502 | 480 | 489 | 9,200 | 489 |
| 2008-10-22 | 521 | 528 | 512 | 512 | 6,200 | 512 |
| 2008-10-21 | 529 | 540 | 528 | 534 | 10,100 | 534 |
| 2008-10-20 | 470 | 520 | 464 | 516 | 20,300 | 516 |
| 2008-10-17 | 445 | 475 | 445 | 475 | 14,000 | 475 |
| 2008-10-16 | 459 | 460 | 435 | 440 | 10,300 | 440 |
| 2008-10-15 | 470 | 470 | 452 | 464 | 10,700 | 464 |
| 2008-10-14 | 467 | 467 | 459 | 466 | 15,500 | 466 |
| 2008-10-10 | 445 | 445 | 429 | 432 | 19,500 | 432 |
| 2008-10-09 | 461 | 475 | 450 | 460 | 18,700 | 460 |
| 2008-10-08 | 495 | 495 | 455 | 456 | 25,400 | 456 |
| 2008-10-07 | 485 | 500 | 485 | 497 | 31,900 | 497 |
| 2008-10-06 | 521 | 534 | 521 | 525 | 9,700 | 525 |
| 2008-10-03 | 535 | 544 | 528 | 533 | 10,100 | 533 |
| 2008-10-02 | 551 | 551 | 531 | 535 | 19,400 | 535 |
| 2008-10-01 | 560 | 565 | 558 | 561 | 17,200 | 561 |
| 2008-09-30 | 540 | 540 | 526 | 540 | 12,400 | 540 |
| 2008-09-29 | 559 | 565 | 555 | 561 | 11,300 | 561 |
| 2008-09-26 | 552 | 562 | 538 | 554 | 23,500 | 554 |
| 2008-09-25 | 553 | 566 | 553 | 559 | 6,500 | 559 |
| 2008-09-24 | 564 | 573 | 560 | 563 | 11,800 | 563 |
| 2008-09-22 | 573 | 580 | 565 | 574 | 15,000 | 574 |
| 2008-09-19 | 551 | 573 | 551 | 573 | 18,400 | 573 |
| 2008-09-18 | 542 | 558 | 540 | 548 | 11,100 | 548 |
| 2008-09-17 | 555 | 558 | 543 | 558 | 8,900 | 558 |
| 2008-09-16 | 539 | 543 | 527 | 542 | 9,100 | 542 |
| 2008-09-12 | 573 | 573 | 560 | 568 | 27,000 | 568 |
| 2008-09-11 | 565 | 569 | 556 | 561 | 8,200 | 561 |
| 2008-09-10 | 561 | 573 | 560 | 565 | 15,000 | 565 |
| 2008-09-09 | 560 | 570 | 557 | 563 | 5,800 | 563 |
| 2008-09-08 | 549 | 570 | 549 | 566 | 10,500 | 566 |
| 2008-09-05 | 555 | 555 | 549 | 551 | 8,000 | 551 |
| 2008-09-04 | 564 | 564 | 555 | 559 | 6,600 | 559 |
| 2008-09-03 | 559 | 560 | 550 | 557 | 11,600 | 557 |
| 2008-09-02 | 558 | 565 | 548 | 550 | 12,400 | 550 |
| 2008-09-01 | 571 | 571 | 563 | 569 | 17,500 | 569 |
| 2008-08-29 | 560 | 570 | 556 | 570 | 21,300 | 570 |
| 2008-08-28 | 552 | 555 | 548 | 555 | 6,300 | 555 |
| 2008-08-27 | 564 | 564 | 554 | 556 | 5,700 | 556 |
| 2008-08-26 | 549 | 565 | 549 | 565 | 17,200 | 565 |
| 2008-08-25 | 550 | 558 | 544 | 554 | 12,900 | 554 |
| 2008-08-22 | 530 | 544 | 530 | 540 | 15,400 | 540 |
| 2008-08-21 | 535 | 535 | 529 | 535 | 3,800 | 535 |
| 2008-08-20 | 528 | 536 | 525 | 536 | 4,800 | 536 |
| 2008-08-19 | 527 | 529 | 524 | 526 | 7,600 | 526 |
| 2008-08-18 | 525 | 555 | 524 | 549 | 13,700 | 549 |
| 2008-08-15 | 527 | 529 | 522 | 525 | 10,500 | 525 |
| 2008-08-14 | 539 | 543 | 529 | 532 | 6,500 | 532 |
| 2008-08-13 | 543 | 544 | 525 | 537 | 8,100 | 537 |
| 2008-08-12 | 553 | 560 | 542 | 542 | 7,100 | 542 |
| 2008-08-11 | 542 | 552 | 542 | 546 | 10,800 | 546 |
| 2008-08-08 | 541 | 558 | 541 | 558 | 3,500 | 558 |
| 2008-08-07 | 571 | 573 | 543 | 547 | 7,700 | 547 |
| 2008-08-06 | 570 | 574 | 563 | 574 | 10,000 | 574 |
| 2008-08-05 | 565 | 567 | 560 | 565 | 8,900 | 565 |
| 2008-08-04 | 572 | 574 | 565 | 565 | 12,700 | 565 |
| 2008-08-01 | 570 | 573 | 562 | 573 | 39,300 | 573 |
| 2008-07-31 | 555 | 560 | 550 | 560 | 15,700 | 560 |
| 2008-07-30 | 543 | 553 | 543 | 553 | 8,000 | 553 |
| 2008-07-29 | 542 | 550 | 535 | 543 | 9,900 | 543 |
| 2008-07-28 | 555 | 555 | 545 | 549 | 4,100 | 549 |
| 2008-07-25 | 553 | 558 | 545 | 547 | 6,200 | 547 |
| 2008-07-24 | 555 | 558 | 554 | 558 | 6,900 | 558 |
| 2008-07-23 | 545 | 554 | 545 | 548 | 9,900 | 548 |
| 2008-07-22 | 539 | 543 | 531 | 540 | 9,900 | 540 |
| 2008-07-18 | 542 | 542 | 530 | 530 | 5,200 | 530 |
| 2008-07-17 | 537 | 540 | 530 | 536 | 9,400 | 536 |
| 2008-07-16 | 526 | 530 | 526 | 529 | 10,400 | 529 |
| 2008-07-15 | 541 | 541 | 528 | 531 | 13,100 | 531 |
| 2008-07-14 | 534 | 541 | 534 | 536 | 5,700 | 536 |
| 2008-07-11 | 538 | 539 | 534 | 536 | 10,700 | 536 |
| 2008-07-10 | 534 | 538 | 531 | 534 | 9,300 | 534 |
| 2008-07-09 | 532 | 536 | 532 | 535 | 3,900 | 535 |
| 2008-07-08 | 532 | 540 | 528 | 539 | 5,500 | 539 |
| 2008-07-07 | 525 | 536 | 525 | 536 | 5,800 | 536 |
| 2008-07-04 | 535 | 536 | 530 | 532 | 3,600 | 532 |
| 2008-07-03 | 525 | 535 | 525 | 535 | 9,300 | 535 |
| 2008-07-02 | 538 | 538 | 534 | 535 | 7,400 | 535 |
| 2008-07-01 | 541 | 548 | 533 | 540 | 13,200 | 540 |
| 2008-06-30 | 533 | 544 | 533 | 542 | 8,600 | 542 |
| 2008-06-27 | 524 | 538 | 524 | 536 | 8,100 | 536 |
| 2008-06-26 | 553 | 553 | 540 | 542 | 8,500 | 542 |
| 2008-06-25 | 536 | 544 | 530 | 544 | 12,800 | 544 |
| 2008-06-24 | 537 | 544 | 537 | 543 | 5,100 | 543 |
| 2008-06-23 | 548 | 548 | 536 | 538 | 6,600 | 538 |
| 2008-06-20 | 550 | 554 | 540 | 549 | 7,400 | 549 |
| 2008-06-19 | 550 | 552 | 546 | 548 | 10,500 | 548 |
| 2008-06-18 | 545 | 558 | 545 | 551 | 34,100 | 551 |
| 2008-06-17 | 531 | 540 | 529 | 539 | 21,100 | 539 |
| 2008-06-16 | 535 | 544 | 526 | 530 | 16,000 | 530 |
| 2008-06-13 | 548 | 548 | 530 | 535 | 34,200 | 535 |
| 2008-06-12 | 522 | 545 | 521 | 544 | 40,500 | 544 |
| 2008-06-11 | 532 | 534 | 528 | 528 | 27,500 | 528 |
| 2008-06-10 | 535 | 538 | 532 | 535 | 30,800 | 535 |
| 2008-06-09 | 532 | 537 | 530 | 532 | 24,100 | 532 |
| 2008-06-06 | 545 | 549 | 540 | 540 | 21,400 | 540 |
| 2008-06-05 | 537 | 543 | 532 | 543 | 30,000 | 543 |
| 2008-06-04 | 540 | 543 | 537 | 540 | 21,500 | 540 |
| 2008-06-03 | 539 | 544 | 535 | 539 | 25,000 | 539 |
| 2008-06-02 | 539 | 545 | 538 | 538 | 22,300 | 538 |
| 2008-05-30 | 537 | 544 | 535 | 541 | 21,200 | 541 |
| 2008-05-29 | 532 | 541 | 532 | 535 | 22,200 | 535 |
| 2008-05-28 | 534 | 539 | 530 | 531 | 29,000 | 531 |
| 2008-05-27 | 541 | 543 | 533 | 541 | 26,300 | 541 |
| 2008-05-26 | 548 | 548 | 541 | 544 | 22,200 | 544 |
| 2008-05-23 | 548 | 554 | 548 | 549 | 22,400 | 549 |
| 2008-05-22 | 550 | 553 | 543 | 551 | 21,900 | 551 |
| 2008-05-21 | 560 | 561 | 550 | 551 | 17,000 | 551 |
| 2008-05-20 | 573 | 573 | 560 | 561 | 19,500 | 561 |
| 2008-05-19 | 567 | 572 | 562 | 571 | 18,500 | 571 |
| 2008-05-16 | 593 | 593 | 572 | 574 | 19,400 | 574 |
| 2008-05-15 | 580 | 590 | 580 | 590 | 11,800 | 590 |
| 2008-05-14 | 573 | 577 | 543 | 574 | 34,700 | 574 |
| 2008-05-13 | 571 | 573 | 566 | 572 | 7,400 | 572 |
| 2008-05-12 | 575 | 575 | 565 | 575 | 8,900 | 575 |
| 2008-05-09 | 580 | 580 | 575 | 576 | 7,500 | 576 |
| 2008-05-08 | 580 | 588 | 576 | 580 | 24,400 | 580 |
| 2008-05-07 | 580 | 586 | 577 | 583 | 27,600 | 583 |
| 2008-05-02 | 575 | 579 | 574 | 579 | 8,400 | 579 |
| 2008-05-01 | 579 | 580 | 574 | 574 | 14,600 | 574 |
| 2008-04-30 | 580 | 590 | 578 | 583 | 17,800 | 583 |
| 2008-04-28 | 590 | 590 | 581 | 585 | 7,800 | 585 |
| 2008-04-25 | 575 | 591 | 575 | 591 | 27,400 | 591 |
| 2008-04-24 | 575 | 580 | 571 | 577 | 21,400 | 577 |
| 2008-04-23 | 575 | 582 | 574 | 579 | 8,700 | 579 |
| 2008-04-22 | 581 | 582 | 577 | 579 | 9,100 | 579 |
| 2008-04-21 | 584 | 585 | 575 | 583 | 9,900 | 583 |
| 2008-04-18 | 590 | 590 | 582 | 584 | 7,200 | 584 |
| 2008-04-17 | 578 | 582 | 570 | 580 | 9,500 | 580 |
| 2008-04-16 | 567 | 569 | 567 | 568 | 4,600 | 568 |
| 2008-04-15 | 561 | 565 | 560 | 565 | 6,000 | 565 |
| 2008-04-14 | 561 | 562 | 557 | 560 | 9,000 | 560 |
| 2008-04-11 | 567 | 577 | 567 | 577 | 8,600 | 577 |
| 2008-04-10 | 576 | 583 | 563 | 567 | 7,700 | 567 |
| 2008-04-09 | 571 | 579 | 571 | 579 | 6,200 | 579 |
| 2008-04-08 | 576 | 585 | 576 | 578 | 4,100 | 578 |
| 2008-04-07 | 587 | 587 | 584 | 585 | 3,600 | 585 |
| 2008-04-04 | 591 | 591 | 575 | 577 | 19,200 | 577 |
| 2008-04-03 | 606 | 608 | 591 | 608 | 16,300 | 608 |
| 2008-04-02 | 607 | 628 | 605 | 616 | 17,100 | 616 |
| 2008-04-01 | 614 | 615 | 592 | 607 | 14,300 | 607 |
| 2008-03-31 | 614 | 615 | 602 | 615 | 7,300 | 615 |
| 2008-03-28 | 614 | 619 | 613 | 615 | 7,400 | 615 |
| 2008-03-27 | 600 | 620 | 600 | 614 | 8,000 | 614 |
| 2008-03-26 | 577 | 607 | 577 | 600 | 7,700 | 600 |
| 2008-03-25 | 578 | 589 | 576 | 581 | 9,200 | 581 |
| 2008-03-24 | 578 | 605 | 578 | 578 | 16,100 | 578 |
| 2008-03-21 | 561 | 578 | 561 | 578 | 13,000 | 578 |
| 2008-03-19 | 560 | 579 | 560 | 578 | 9,400 | 578 |
| 2008-03-18 | 533 | 570 | 529 | 555 | 16,000 | 555 |
| 2008-03-17 | 568 | 568 | 545 | 552 | 4,300 | 552 |
| 2008-03-14 | 579 | 579 | 558 | 561 | 33,200 | 561 |
| 2008-03-13 | 556 | 556 | 540 | 549 | 12,700 | 549 |
| 2008-03-12 | 579 | 583 | 562 | 569 | 10,400 | 569 |
| 2008-03-11 | 579 | 579 | 555 | 567 | 8,200 | 567 |
| 2008-03-10 | 584 | 584 | 553 | 572 | 4,400 | 572 |
| 2008-03-07 | 587 | 589 | 583 | 584 | 7,600 | 584 |
| 2008-03-06 | 596 | 596 | 586 | 589 | 5,100 | 589 |
| 2008-03-05 | 581 | 583 | 576 | 583 | 7,500 | 583 |
| 2008-03-04 | 584 | 587 | 583 | 585 | 4,000 | 585 |
| 2008-03-03 | 594 | 594 | 582 | 584 | 13,400 | 584 |
| 2008-02-29 | 600 | 600 | 590 | 596 | 12,300 | 596 |
| 2008-02-28 | 604 | 608 | 596 | 608 | 4,600 | 608 |
| 2008-02-27 | 614 | 614 | 601 | 603 | 13,000 | 603 |
| 2008-02-26 | 620 | 620 | 604 | 604 | 5,300 | 604 |
| 2008-02-25 | 599 | 619 | 599 | 616 | 10,800 | 616 |
| 2008-02-22 | 590 | 594 | 584 | 593 | 3,200 | 593 |
| 2008-02-21 | 592 | 606 | 589 | 605 | 6,500 | 605 |
| 2008-02-20 | 591 | 592 | 582 | 582 | 9,100 | 582 |
| 2008-02-19 | 599 | 600 | 586 | 591 | 7,000 | 591 |
| 2008-02-18 | 607 | 607 | 595 | 604 | 10,600 | 604 |
| 2008-02-15 | 580 | 624 | 580 | 620 | 38,600 | 620 |
| 2008-02-14 | 574 | 578 | 572 | 577 | 3,500 | 577 |
| 2008-02-13 | 562 | 574 | 561 | 561 | 5,900 | 561 |
| 2008-02-12 | 560 | 571 | 560 | 567 | 2,500 | 567 |
| 2008-02-08 | 564 | 576 | 564 | 569 | 3,100 | 569 |
| 2008-02-07 | 565 | 574 | 555 | 574 | 8,000 | 574 |
| 2008-02-06 | 575 | 576 | 562 | 575 | 14,600 | 575 |
| 2008-02-05 | 588 | 588 | 582 | 584 | 3,800 | 584 |
| 2008-02-04 | 579 | 589 | 572 | 589 | 8,700 | 589 |
| 2008-02-01 | 574 | 579 | 571 | 578 | 11,500 | 578 |
| 2008-01-31 | 558 | 584 | 558 | 584 | 16,700 | 584 |
| 2008-01-30 | 584 | 584 | 520 | 549 | 27,900 | 549 |
| 2008-01-29 | 578 | 585 | 560 | 585 | 7,200 | 585 |
| 2008-01-28 | 577 | 579 | 571 | 572 | 10,100 | 572 |
| 2008-01-25 | 582 | 582 | 577 | 580 | 8,900 | 580 |
| 2008-01-24 | 569 | 585 | 559 | 579 | 15,400 | 579 |
| 2008-01-23 | 541 | 561 | 540 | 561 | 15,200 | 561 |
| 2008-01-22 | 554 | 558 | 536 | 551 | 15,600 | 551 |
| 2008-01-21 | 590 | 599 | 566 | 574 | 23,300 | 574 |
| 2008-01-18 | 569 | 578 | 543 | 577 | 23,000 | 577 |
| 2008-01-17 | 580 | 581 | 558 | 578 | 32,400 | 578 |
| 2008-01-16 | 600 | 602 | 575 | 590 | 20,500 | 590 |
| 2008-01-15 | 626 | 629 | 609 | 620 | 20,800 | 620 |
| 2008-01-11 | 631 | 638 | 626 | 627 | 11,300 | 627 |
| 2008-01-10 | 630 | 646 | 630 | 636 | 13,700 | 636 |
| 2008-01-09 | 608 | 641 | 608 | 640 | 14,600 | 640 |
| 2008-01-08 | 611 | 624 | 611 | 618 | 20,400 | 618 |
| 2008-01-07 | 635 | 638 | 620 | 630 | 23,500 | 630 |
| 2008-01-04 | 659 | 659 | 640 | 651 | 49,900 | 651 |
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
