7504 (株)高速の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	924	938	922	935	11,100	935
2014-12-29	920	920	911	920	7,100	920
2014-12-26	904	919	904	916	7,800	916
2014-12-25	895	904	895	903	6,600	903
2014-12-24	899	907	898	903	7,400	903
2014-12-22	900	909	893	896	7,800	896
2014-12-19	904	904	891	899	5,700	899
2014-12-18	886	892	883	884	5,300	884
2014-12-17	865	875	863	863	7,300	863
2014-12-16	872	877	863	865	10,200	865
2014-12-15	880	895	880	882	5,200	882
2014-12-12	883	895	882	882	21,800	882
2014-12-11	898	909	886	886	7,600	886
2014-12-10	900	908	900	900	8,400	900
2014-12-09	904	904	900	900	3,100	900
2014-12-08	903	909	901	906	6,300	906
2014-12-05	901	903	897	902	6,300	902
2014-12-04	910	910	895	902	9,100	902
2014-12-03	899	907	888	900	11,300	900
2014-12-02	891	900	888	900	4,000	900
2014-12-01	900	900	898	898	9,500	898
2014-11-28	895	909	895	903	5,000	903
2014-11-27	915	916	886	889	14,500	889
2014-11-26	917	920	917	917	6,300	917
2014-11-25	918	928	918	923	4,700	923
2014-11-21	918	927	918	923	5,800	923
2014-11-20	913	927	913	923	3,400	923
2014-11-19	910	922	905	917	19,400	917
2014-11-18	921	930	921	930	9,200	930
2014-11-17	935	935	916	924	7,900	924
2014-11-14	933	935	921	934	13,000	934
2014-11-13	910	932	910	929	9,300	929
2014-11-12	931	934	907	916	12,100	916
2014-11-11	931	938	922	932	4,600	932
2014-11-10	919	932	904	931	8,100	931
2014-11-07	939	939	923	929	14,700	929
2014-11-06	920	927	893	904	12,300	904
2014-11-05	926	930	908	927	12,300	927
2014-11-04	953	953	927	927	12,500	927
2014-10-31	899	932	887	930	20,600	930
2014-10-30	872	890	872	887	10,800	887
2014-10-29	869	880	869	877	7,100	877
2014-10-28	866	869	866	866	1,000	866
2014-10-27	870	870	863	865	3,800	865
2014-10-24	861	876	858	858	1,900	858
2014-10-23	871	874	858	858	1,700	858
2014-10-22	846	870	846	859	4,000	859
2014-10-21	856	856	840	843	8,400	843
2014-10-20	847	874	847	856	4,900	856
2014-10-17	864	867	836	838	9,600	838
2014-10-16	864	868	861	861	5,400	861
2014-10-15	868	879	866	879	5,300	879
2014-10-14	863	882	862	867	12,100	867
2014-10-10	864	879	861	873	11,800	873
2014-10-09	919	924	892	892	7,600	892
2014-10-08	918	924	917	919	5,000	919
2014-10-07	932	947	925	925	8,000	925
2014-10-06	926	953	923	932	9,300	932
2014-10-03	922	927	922	926	3,700	926
2014-10-02	949	949	928	928	8,800	928
2014-10-01	953	960	953	953	7,000	953
2014-09-30	958	960	943	943	7,900	943
2014-09-29	959	965	946	962	5,100	962
2014-09-26	955	966	955	966	4,700	966
2014-09-25	957	975	941	975	9,200	975
2014-09-24	950	954	940	947	3,000	947
2014-09-22	967	968	955	962	4,200	962
2014-09-19	950	967	933	967	24,600	967
2014-09-18	941	950	914	948	20,200	948
2014-09-17	936	951	912	941	23,500	941
2014-09-16	930	942	930	940	6,900	940
2014-09-12	932	936	927	933	19,300	933
2014-09-11	923	928	913	926	2,800	926
2014-09-10	914	929	914	923	6,700	923
2014-09-09	918	919	914	914	6,900	914
2014-09-08	910	918	904	917	16,100	917
2014-09-05	918	918	903	910	1,800	910
2014-09-04	913	917	910	916	3,000	916
2014-09-03	908	914	905	913	5,100	913
2014-09-02	901	907	901	906	4,200	906
2014-09-01	908	908	898	901	8,300	901
2014-08-29	899	907	898	900	6,000	900
2014-08-28	898	908	898	907	3,200	907
2014-08-27	898	901	897	899	4,200	899
2014-08-26	906	915	895	898	5,100	898
2014-08-25	905	905	888	903	3,600	903
2014-08-22	903	903	897	899	2,400	899
2014-08-21	891	898	889	897	5,700	897
2014-08-20	890	899	888	890	3,900	890
2014-08-19	886	891	886	890	2,100	890
2014-08-18	885	893	885	886	2,400	886
2014-08-15	882	886	882	882	6,700	882
2014-08-14	884	892	881	890	2,400	890
2014-08-13	889	894	870	884	9,000	884
2014-08-12	899	899	866	885	10,700	885
2014-08-11	878	896	876	896	5,500	896
2014-08-08	884	900	865	868	12,300	868
2014-08-07	892	892	882	884	4,700	884
2014-08-06	905	905	887	893	8,100	893
2014-08-05	910	915	905	906	9,800	906
2014-08-04	921	929	907	908	24,200	908
2014-08-01	923	927	921	921	17,200	921
2014-07-31	951	952	941	947	15,500	947
2014-07-30	941	949	940	945	8,500	945
2014-07-29	938	943	932	942	4,900	942
2014-07-28	937	937	927	932	4,000	932
2014-07-25	934	934	931	934	700	934
2014-07-24	926	935	925	933	7,400	933
2014-07-23	937	937	931	931	9,800	931
2014-07-22	910	945	909	937	16,200	937
2014-07-18	905	907	901	905	4,100	905
2014-07-17	916	922	907	916	2,400	916
2014-07-16	906	918	906	916	3,300	916
2014-07-15	910	912	890	908	3,700	908
2014-07-14	907	907	900	907	2,100	907
2014-07-11	894	907	878	907	12,700	907
2014-07-10	918	923	906	909	4,500	909
2014-07-09	926	930	918	918	3,400	918
2014-07-08	929	930	926	926	3,200	926
2014-07-07	931	936	930	930	1,400	930
2014-07-04	921	936	921	936	1,900	936
2014-07-03	924	928	920	921	2,800	921
2014-07-02	930	931	924	924	4,900	924
2014-07-01	930	939	930	931	8,400	931
2014-06-30	930	944	924	934	5,700	934
2014-06-27	945	945	924	927	11,000	927
2014-06-26	949	949	934	936	9,700	936
2014-06-25	942	945	937	942	4,900	942
2014-06-24	938	945	937	943	5,400	943
2014-06-23	940	940	935	938	4,800	938
2014-06-20	950	950	938	940	3,000	940
2014-06-19	939	950	933	948	11,100	948
2014-06-18	937	940	933	939	6,000	939
2014-06-17	929	936	927	935	4,200	935
2014-06-16	924	935	923	923	6,700	923
2014-06-13	921	928	920	925	18,800	925
2014-06-12	921	930	921	924	4,400	924
2014-06-11	911	922	911	920	5,500	920
2014-06-10	908	913	906	910	1,500	910
2014-06-09	913	913	906	907	2,900	907
2014-06-06	914	915	906	913	5,300	913
2014-06-05	910	914	902	913	2,000	913
2014-06-04	911	915	911	912	1,700	912
2014-06-03	914	915	910	911	3,700	911
2014-06-02	920	925	912	919	8,300	919
2014-05-30	904	913	904	909	2,500	909
2014-05-29	908	913	901	903	2,900	903
2014-05-28	907	915	905	913	3,300	913
2014-05-27	911	918	900	901	8,700	901
2014-05-26	916	920	900	911	3,200	911
2014-05-23	918	919	902	916	9,600	916
2014-05-22	910	915	893	914	7,300	914
2014-05-21	911	915	905	907	3,800	907
2014-05-20	915	921	910	911	3,300	911
2014-05-19	907	915	907	911	4,500	911
2014-05-16	915	917	907	907	10,700	907
2014-05-15	925	927	910	925	7,800	925
2014-05-14	906	929	906	927	13,900	927
2014-05-13	911	914	902	910	3,100	910
2014-05-12	905	911	905	911	6,200	911
2014-05-09	898	915	898	905	6,900	905
2014-05-08	870	900	870	898	5,600	898
2014-05-07	908	908	886	888	11,900	888
2014-05-02	905	917	903	914	6,900	914
2014-05-01	903	906	897	905	12,900	905
2014-04-30	900	906	895	902	11,700	902
2014-04-28	899	917	899	915	2,600	915
2014-04-25	906	914	901	912	2,900	912
2014-04-24	914	914	903	906	4,500	906
2014-04-23	910	916	909	911	2,900	911
2014-04-22	909	918	909	909	4,200	909
2014-04-21	901	918	901	907	2,100	907
2014-04-18	915	915	900	902	1,200	902
2014-04-17	907	914	891	905	2,200	905
2014-04-16	900	906	900	905	1,900	905
2014-04-15	880	891	880	891	1,700	891
2014-04-14	886	915	879	880	2,700	880
2014-04-11	898	898	886	891	3,100	891
2014-04-10	900	914	900	901	9,000	901
2014-04-09	899	914	891	902	13,500	902
2014-04-08	927	927	906	915	8,500	915
2014-04-07	920	928	919	927	4,800	927
2014-04-04	924	929	923	926	4,700	926
2014-04-03	923	927	919	925	7,000	925
2014-04-02	914	920	900	915	12,100	915
2014-04-01	911	915	896	910	8,800	910
2014-03-31	900	905	899	904	8,000	904
2014-03-28	900	900	895	896	4,500	896
2014-03-27	884	898	884	894	4,600	894
2014-03-26	900	913	876	894	8,200	894
2014-03-25	883	910	883	896	4,900	896
2014-03-24	855	883	855	873	4,100	873
2014-03-20	881	886	855	855	9,100	855
2014-03-19	865	879	865	871	4,700	871
2014-03-18	869	889	852	860	5,000	860
2014-03-17	886	888	852	855	6,200	855
2014-03-14	909	924	895	895	24,400	895
2014-03-13	903	929	903	909	9,600	909
2014-03-12	914	914	900	901	9,300	901
2014-03-11	921	930	921	929	5,200	929
2014-03-10	919	922	918	921	1,600	921
2014-03-07	924	930	918	926	4,100	926
2014-03-06	916	918	910	918	3,500	918
2014-03-05	926	926	893	916	4,600	916
2014-03-04	890	926	890	924	4,100	924
2014-03-03	903	904	879	890	16,700	890
2014-02-28	909	911	902	903	8,500	903
2014-02-27	915	917	907	909	4,200	909
2014-02-26	923	923	917	917	1,400	917
2014-02-25	905	939	905	927	4,900	927
2014-02-24	906	913	890	904	5,300	904
2014-02-21	886	907	886	905	3,800	905
2014-02-20	900	900	882	882	2,800	882
2014-02-19	900	908	898	900	3,900	900
2014-02-18	890	908	876	900	10,700	900
2014-02-17	892	898	870	896	4,300	896
2014-02-14	898	899	878	888	4,700	888
2014-02-13	907	907	889	895	3,600	895
2014-02-12	877	900	877	892	4,500	892
2014-02-10	885	899	875	876	7,000	876
2014-02-07	877	880	860	873	9,300	873
2014-02-06	837	861	834	855	5,700	855
2014-02-05	822	860	822	833	16,800	833
2014-02-04	860	875	821	822	20,600	822
2014-02-03	900	900	879	880	8,100	880
2014-01-31	897	904	889	899	10,900	899
2014-01-30	901	903	891	898	12,600	898
2014-01-29	911	914	900	909	11,100	909
2014-01-28	905	910	900	900	15,300	900
2014-01-27	903	925	900	900	15,800	900
2014-01-24	923	930	911	918	17,700	918
2014-01-23	930	938	922	923	6,100	923
2014-01-22	927	942	927	939	3,700	939
2014-01-21	947	947	942	942	3,200	942
2014-01-20	940	945	940	944	5,700	944
2014-01-17	928	939	913	939	9,900	939
2014-01-16	925	940	925	934	9,200	934
2014-01-15	937	937	926	936	7,700	936
2014-01-14	937	938	928	930	18,000	930
2014-01-10	938	938	924	937	11,300	937
2014-01-09	940	940	930	939	5,900	939
2014-01-08	938	939	934	939	5,900	939
2014-01-07	939	939	930	934	6,300	934
2014-01-06	930	940	921	933	41,700	933

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 [2014年度]

7504 (株)高速の時系列データ [2014年度]