7504 (株)高速の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,094	1,111	1,094	1,109	19,800	1,109
2016-12-29	1,086	1,096	1,085	1,096	14,100	1,096
2016-12-28	1,084	1,092	1,084	1,086	8,800	1,086
2016-12-27	1,083	1,083	1,075	1,078	4,400	1,078
2016-12-26	1,084	1,087	1,078	1,083	14,100	1,083
2016-12-22	1,080	1,082	1,060	1,078	9,700	1,078
2016-12-21	1,086	1,089	1,077	1,080	6,000	1,080
2016-12-20	1,092	1,095	1,087	1,090	14,800	1,090
2016-12-19	1,098	1,099	1,091	1,099	13,100	1,099
2016-12-16	1,088	1,105	1,088	1,098	19,500	1,098
2016-12-15	1,083	1,093	1,082	1,088	14,900	1,088
2016-12-14	1,075	1,089	1,074	1,083	21,800	1,083
2016-12-13	1,047	1,076	1,046	1,076	27,700	1,076
2016-12-12	1,038	1,043	1,038	1,043	3,800	1,043
2016-12-09	1,021	1,040	1,021	1,040	21,100	1,040
2016-12-08	1,050	1,062	1,027	1,029	40,200	1,029
2016-12-07	1,048	1,050	1,047	1,049	24,800	1,049
2016-12-06	1,040	1,049	1,037	1,046	20,600	1,046
2016-12-05	1,037	1,045	1,032	1,040	17,300	1,040
2016-12-02	1,030	1,043	1,030	1,038	16,500	1,038
2016-12-01	1,040	1,045	1,037	1,041	23,500	1,041
2016-11-30	1,040	1,040	1,035	1,040	8,700	1,040
2016-11-29	1,035	1,040	1,034	1,040	11,800	1,040
2016-11-28	1,035	1,040	1,032	1,040	31,500	1,040
2016-11-25	1,032	1,035	1,017	1,034	15,100	1,034
2016-11-24	1,039	1,039	1,021	1,032	25,500	1,032
2016-11-22	1,030	1,030	1,012	1,019	11,400	1,019
2016-11-21	1,030	1,033	1,028	1,033	10,700	1,033
2016-11-18	1,034	1,036	1,025	1,032	11,500	1,032
2016-11-17	1,017	1,034	1,017	1,034	19,900	1,034
2016-11-16	1,034	1,035	1,015	1,030	8,100	1,030
2016-11-15	1,023	1,030	1,020	1,026	10,000	1,026
2016-11-14	1,033	1,044	1,026	1,033	23,500	1,033
2016-11-11	1,043	1,045	1,035	1,041	9,700	1,041
2016-11-10	1,021	1,048	1,021	1,039	30,300	1,039
2016-11-09	1,040	1,040	1,004	1,010	20,900	1,010
2016-11-08	1,040	1,041	1,030	1,032	5,400	1,032
2016-11-07	1,028	1,032	1,019	1,030	9,100	1,030
2016-11-04	1,045	1,045	1,021	1,027	12,900	1,027
2016-11-02	1,033	1,049	1,033	1,047	20,000	1,047
2016-11-01	1,050	1,055	1,033	1,049	27,800	1,049
2016-10-31	1,059	1,059	1,049	1,051	15,000	1,051
2016-10-28	1,040	1,056	1,040	1,054	31,300	1,054
2016-10-27	1,045	1,047	1,031	1,037	16,700	1,037
2016-10-26	1,027	1,046	1,025	1,046	34,000	1,046
2016-10-25	980	1,010	980	1,009	30,000	1,009
2016-10-24	1,010	1,017	1,001	1,013	19,000	1,013
2016-10-21	995	998	991	996	6,500	996
2016-10-20	989	997	989	994	6,000	994
2016-10-19	980	995	980	991	8,500	991
2016-10-17	977	981	975	978	5,200	978
2016-10-13	971	978	969	970	8,300	970
2016-10-12	964	971	964	970	7,500	970
2016-10-11	960	970	960	964	6,500	964
2016-10-07	959	965	959	962	5,200	962
2016-10-06	956	968	956	963	11,600	963
2016-10-05	965	965	949	956	25,100	956
2016-10-04	960	969	960	964	9,700	964
2016-10-03	960	962	956	962	8,900	962
2016-09-30	955	959	948	957	15,100	957
2016-09-29	950	957	947	957	35,300	957
2016-09-28	930	952	930	952	11,200	952
2016-09-27	940	952	929	952	14,800	952
2016-09-26	945	946	942	946	3,200	946
2016-09-23	946	949	935	945	12,400	945
2016-09-21	925	947	924	946	13,800	946
2016-09-20	920	930	908	925	25,200	925
2016-09-16	910	924	906	922	5,700	922
2016-09-15	912	924	910	910	5,500	910
2016-09-14	898	920	898	914	6,900	914
2016-09-13	920	920	904	909	7,100	909
2016-09-12	905	920	905	916	6,600	916
2016-09-09	927	927	910	914	10,700	914
2016-09-08	912	925	911	924	8,800	924
2016-09-07	901	921	897	914	16,400	914
2016-09-06	891	905	891	901	8,400	901
2016-09-05	902	906	863	884	15,700	884
2016-09-02	905	906	901	902	5,600	902
2016-09-01	898	908	898	905	14,000	905
2016-08-31	886	900	886	898	10,800	898
2016-08-30	887	891	882	885	2,300	885
2016-08-29	888	890	886	890	4,300	890
2016-08-26	885	893	873	876	8,600	876
2016-08-25	885	890	880	885	2,800	885
2016-08-24	882	884	881	883	3,400	883
2016-08-23	875	881	870	875	8,400	875
2016-08-22	870	881	870	875	4,500	875
2016-08-19	866	876	866	870	7,500	870
2016-08-18	870	878	866	869	14,100	869
2016-08-17	879	892	866	871	14,300	871
2016-08-16	884	893	878	887	20,200	887
2016-08-15	889	889	882	886	6,200	886
2016-08-12	890	895	886	887	5,100	887
2016-08-10	878	885	872	879	4,100	879
2016-08-09	875	885	866	879	10,100	879
2016-08-08	895	900	877	887	9,800	887
2016-08-05	886	892	878	890	7,000	890
2016-08-04	898	898	868	886	13,700	886
2016-08-03	901	901	892	894	10,800	894
2016-08-02	906	906	898	901	5,200	901
2016-08-01	902	907	900	906	21,000	906
2016-07-29	900	908	890	907	15,800	907
2016-07-28	902	905	900	905	4,300	905
2016-07-27	901	908	897	906	8,900	906
2016-07-26	907	907	899	901	6,200	901
2016-07-25	900	907	897	901	5,600	901
2016-07-22	903	904	896	900	4,300	900
2016-07-21	900	907	897	904	16,300	904
2016-07-20	893	896	886	896	6,800	896
2016-07-19	890	897	880	896	10,200	896
2016-07-15	890	890	880	882	6,700	882
2016-07-14	888	889	883	883	6,800	883
2016-07-13	867	884	867	881	9,000	881
2016-07-12	855	875	855	867	13,800	867
2016-07-11	850	860	850	858	6,100	858
2016-07-08	855	858	844	844	7,800	844
2016-07-07	850	856	844	851	10,100	851
2016-07-06	840	849	839	848	12,400	848
2016-07-05	840	848	836	847	9,300	847
2016-07-04	834	849	834	838	6,800	838
2016-07-01	837	846	831	837	15,700	837
2016-06-30	835	845	833	839	13,900	839
2016-06-29	828	834	821	832	8,800	832
2016-06-28	805	824	803	820	12,000	820
2016-06-27	811	821	811	816	11,900	816
2016-06-24	835	835	791	805	28,200	805
2016-06-23	821	832	818	831	8,900	831
2016-06-22	821	828	820	823	7,000	823
2016-06-21	826	829	819	828	6,300	828
2016-06-20	825	830	823	825	5,000	825
2016-06-17	819	829	814	816	8,100	816
2016-06-16	843	843	813	814	13,300	814
2016-06-15	830	842	830	830	7,400	830
2016-06-14	853	858	821	838	18,300	838
2016-06-13	870	870	856	856	15,700	856
2016-06-10	872	885	872	877	20,200	877
2016-06-09	872	876	872	874	4,900	874
2016-06-08	861	871	861	871	4,600	871
2016-06-07	861	866	861	866	4,400	866
2016-06-06	861	863	861	863	5,300	863
2016-06-03	859	875	859	869	4,300	869
2016-06-02	867	878	857	858	7,600	858
2016-06-01	859	872	857	867	10,500	867
2016-05-31	863	872	848	866	17,800	866
2016-05-30	863	868	858	866	4,800	866
2016-05-27	865	873	861	861	3,800	861
2016-05-26	874	874	861	867	15,400	867
2016-05-25	867	870	865	866	1,800	866
2016-05-24	865	866	852	863	7,800	863
2016-05-23	872	872	858	864	5,100	864
2016-05-20	868	879	868	876	3,800	876
2016-05-19	876	876	847	869	38,500	869
2016-05-18	880	887	874	876	2,500	876
2016-05-17	890	890	879	883	5,000	883
2016-05-16	882	885	877	880	14,400	880
2016-05-13	894	895	869	890	11,900	890
2016-05-12	896	900	885	894	20,300	894
2016-05-11	900	908	880	907	32,500	907
2016-05-10	867	881	860	879	18,300	879
2016-05-09	860	862	850	857	13,200	857
2016-05-06	842	846	830	833	7,600	833
2016-05-02	831	841	828	835	16,500	835
2016-04-28	868	871	847	847	12,600	847
2016-04-27	873	873	852	859	14,500	859
2016-04-26	876	876	860	873	7,000	873
2016-04-25	885	885	865	875	6,400	875
2016-04-22	876	884	872	881	8,600	881
2016-04-21	867	875	863	872	11,400	872
2016-04-20	865	865	857	859	4,600	859
2016-04-19	855	862	855	862	5,800	862
2016-04-18	840	850	831	842	13,000	842
2016-04-15	842	855	842	852	7,400	852
2016-04-14	843	848	840	847	16,900	847
2016-04-13	833	839	833	838	9,100	838
2016-04-12	829	840	829	831	11,200	831
2016-04-11	835	835	826	829	11,900	829
2016-04-08	810	838	810	829	18,300	829
2016-04-07	830	833	820	822	12,600	822
2016-04-06	837	837	826	833	9,300	833
2016-04-05	855	855	837	837	13,100	837
2016-04-04	862	864	849	856	13,300	856
2016-04-01	879	879	852	852	21,300	852
2016-03-31	877	879	872	872	12,500	872
2016-03-30	886	886	871	882	7,500	882
2016-03-29	883	891	883	885	12,700	885
2016-03-28	886	894	880	894	12,200	894
2016-03-25	886	888	880	882	7,300	882
2016-03-24	889	910	882	883	10,500	883
2016-03-23	907	912	890	892	21,500	892
2016-03-22	900	907	896	907	16,000	907
2016-03-18	890	890	878	880	14,700	880
2016-03-17	898	899	885	890	12,500	890
2016-03-16	897	903	893	896	11,200	896
2016-03-15	890	898	886	892	7,500	892
2016-03-14	890	901	887	896	11,300	896
2016-03-11	868	890	868	883	20,600	883
2016-03-10	878	887	875	881	13,600	881
2016-03-09	875	886	870	871	15,000	871
2016-03-08	892	897	880	884	8,400	884
2016-03-07	895	895	886	893	7,200	893
2016-03-04	880	898	875	886	25,900	886
2016-03-03	866	875	863	875	12,200	875
2016-03-02	867	869	862	863	13,500	863
2016-03-01	851	855	842	852	23,800	852
2016-02-29	867	877	851	851	25,500	851
2016-02-26	867	876	857	858	9,400	858
2016-02-25	846	864	846	862	9,900	862
2016-02-24	847	859	844	851	15,400	851
2016-02-23	860	861	847	847	13,100	847
2016-02-22	870	873	851	856	24,000	856
2016-02-19	882	882	871	876	6,300	876
2016-02-18	880	889	872	885	21,400	885
2016-02-17	882	883	848	872	30,400	872
2016-02-16	909	910	885	890	17,100	890
2016-02-15	909	910	884	908	9,300	908
2016-02-12	900	907	860	871	29,900	871
2016-02-10	968	968	912	928	32,100	928
2016-02-09	954	970	952	955	10,900	955
2016-02-08	955	979	955	979	14,100	979
2016-02-05	969	969	952	960	20,600	960
2016-02-04	970	984	970	973	12,500	973
2016-02-03	990	990	969	980	9,800	980
2016-02-02	1,003	1,005	995	1,000	12,600	1,000
2016-02-01	1,000	1,008	997	1,005	20,900	1,005
2016-01-29	978	996	961	989	16,000	989
2016-01-28	979	986	972	974	11,700	974
2016-01-27	979	980	969	979	8,300	979
2016-01-26	948	967	933	957	12,000	957
2016-01-25	993	995	970	971	16,600	971
2016-01-22	961	993	952	993	17,900	993
2016-01-21	949	985	931	931	28,200	931
2016-01-20	975	986	960	960	18,800	960
2016-01-19	973	992	972	975	15,100	975
2016-01-18	984	989	966	983	10,900	983
2016-01-15	1,005	1,017	991	995	19,000	995
2016-01-14	995	1,001	960	998	32,900	998
2016-01-13	995	1,006	987	1,002	15,400	1,002
2016-01-12	1,007	1,021	994	994	23,200	994
2016-01-08	1,020	1,030	1,008	1,012	21,600	1,012
2016-01-07	1,025	1,035	1,017	1,027	12,000	1,027
2016-01-06	1,044	1,054	1,040	1,041	27,400	1,041
2016-01-05	1,050	1,052	1,020	1,042	47,600	1,042
2016-01-04	1,078	1,123	1,066	1,070	78,500	1,070

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 [2016年度]

7504 (株)高速の時系列データ [2016年度]