7504 (株)高速 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 610 | 610 | 610 | 610 | 700 | 305 |
| 2001-12-27 | 586 | 586 | 586 | 586 | 300 | 293 |
| 2001-12-26 | 585 | 585 | 585 | 585 | 900 | 292.50 |
| 2001-12-25 | 581 | 585 | 581 | 585 | 1,100 | 292.50 |
| 2001-12-21 | 585 | 585 | 581 | 581 | 700 | 290.50 |
| 2001-12-20 | 585 | 585 | 585 | 585 | 6,600 | 292.50 |
| 2001-12-19 | 580 | 580 | 580 | 580 | 600 | 290 |
| 2001-12-18 | 600 | 600 | 600 | 600 | 3,400 | 300 |
| 2001-12-17 | 610 | 610 | 600 | 600 | 6,100 | 300 |
| 2001-12-14 | 601 | 610 | 601 | 610 | 2,000 | 305 |
| 2001-12-13 | 610 | 613 | 605 | 613 | 1,300 | 306.50 |
| 2001-12-12 | 610 | 610 | 601 | 610 | 3,800 | 305 |
| 2001-12-11 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2001-12-10 | 610 | 610 | 600 | 600 | 5,000 | 300 |
| 2001-12-06 | 610 | 610 | 605 | 605 | 2,100 | 302.50 |
| 2001-12-05 | 618 | 618 | 610 | 610 | 300 | 305 |
| 2001-12-04 | 618 | 618 | 618 | 618 | 300 | 309 |
| 2001-12-03 | 619 | 619 | 618 | 618 | 1,700 | 309 |
| 2001-11-30 | 607 | 607 | 606 | 606 | 1,200 | 303 |
| 2001-11-29 | 620 | 620 | 606 | 606 | 4,800 | 303 |
| 2001-11-28 | 605 | 605 | 605 | 605 | 100 | 302.50 |
| 2001-11-27 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-11-26 | 610 | 610 | 600 | 600 | 1,500 | 300 |
| 2001-11-22 | 602 | 602 | 601 | 602 | 600 | 301 |
| 2001-11-21 | 603 | 603 | 600 | 600 | 2,800 | 300 |
| 2001-11-20 | 615 | 615 | 603 | 603 | 2,600 | 301.50 |
| 2001-11-19 | 602 | 610 | 602 | 610 | 2,000 | 305 |
| 2001-11-14 | 610 | 610 | 601 | 601 | 900 | 300.50 |
| 2001-11-13 | 620 | 620 | 610 | 610 | 200 | 305 |
| 2001-11-12 | 626 | 626 | 626 | 626 | 400 | 313 |
| 2001-11-08 | 605 | 605 | 605 | 605 | 200 | 302.50 |
| 2001-11-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-11-06 | 602 | 602 | 602 | 602 | 1,100 | 301 |
| 2001-11-05 | 602 | 602 | 602 | 602 | 1,100 | 301 |
| 2001-11-02 | 620 | 620 | 611 | 612 | 1,400 | 306 |
| 2001-11-01 | 620 | 620 | 620 | 620 | 1,700 | 310 |
| 2001-10-31 | 611 | 611 | 611 | 611 | 200 | 305.50 |
| 2001-10-30 | 620 | 620 | 611 | 611 | 400 | 305.50 |
| 2001-10-29 | 630 | 630 | 630 | 630 | 300 | 315 |
| 2001-10-26 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-10-25 | 600 | 600 | 600 | 600 | 300 | 300 |
| 2001-10-24 | 605 | 605 | 600 | 600 | 2,700 | 300 |
| 2001-10-23 | 606 | 608 | 605 | 605 | 2,400 | 302.50 |
| 2001-10-22 | 605 | 606 | 602 | 606 | 600 | 303 |
| 2001-10-19 | 606 | 606 | 600 | 600 | 3,500 | 300 |
| 2001-10-18 | 600 | 606 | 600 | 606 | 400 | 303 |
| 2001-10-17 | 600 | 600 | 600 | 600 | 1,100 | 300 |
| 2001-10-15 | 610 | 610 | 605 | 605 | 2,800 | 302.50 |
| 2001-10-12 | 601 | 605 | 600 | 605 | 700 | 302.50 |
| 2001-10-11 | 600 | 600 | 600 | 600 | 600 | 300 |
| 2001-10-10 | 601 | 601 | 600 | 600 | 500 | 300 |
| 2001-10-09 | 610 | 610 | 600 | 600 | 2,100 | 300 |
| 2001-10-04 | 605 | 610 | 605 | 610 | 700 | 305 |
| 2001-10-02 | 608 | 608 | 600 | 600 | 1,500 | 300 |
| 2001-10-01 | 610 | 610 | 610 | 610 | 1,800 | 305 |
| 2001-09-28 | 610 | 610 | 590 | 610 | 400 | 305 |
| 2001-09-27 | 570 | 570 | 570 | 570 | 2,200 | 285 |
| 2001-09-26 | 599 | 599 | 589 | 589 | 300 | 294.50 |
| 2001-09-25 | 590 | 595 | 590 | 595 | 300 | 297.50 |
| 2001-09-21 | 590 | 590 | 590 | 590 | 400 | 295 |
| 2001-09-20 | 570 | 585 | 570 | 585 | 1,900 | 292.50 |
| 2001-09-19 | 590 | 590 | 560 | 560 | 1,600 | 280 |
| 2001-09-18 | 530 | 565 | 530 | 556 | 12,500 | 278 |
| 2001-09-17 | 580 | 591 | 580 | 590 | 2,100 | 295 |
| 2001-09-14 | 592 | 600 | 592 | 600 | 1,700 | 300 |
| 2001-09-13 | 599 | 599 | 590 | 590 | 600 | 295 |
| 2001-09-12 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-09-10 | 605 | 606 | 600 | 600 | 3,100 | 300 |
| 2001-09-07 | 616 | 616 | 610 | 610 | 4,100 | 305 |
| 2001-09-06 | 625 | 630 | 615 | 615 | 1,600 | 307.50 |
| 2001-09-05 | 630 | 630 | 605 | 620 | 5,600 | 310 |
| 2001-09-04 | 629 | 629 | 629 | 629 | 3,200 | 314.50 |
| 2001-09-03 | 650 | 650 | 650 | 650 | 1,700 | 325 |
| 2001-08-31 | 630 | 630 | 629 | 629 | 700 | 314.50 |
| 2001-08-30 | 631 | 631 | 630 | 631 | 9,100 | 315.50 |
| 2001-08-29 | 635 | 635 | 635 | 635 | 1,100 | 317.50 |
| 2001-08-28 | 630 | 635 | 630 | 635 | 2,600 | 317.50 |
| 2001-08-27 | 635 | 635 | 620 | 620 | 1,900 | 310 |
| 2001-08-24 | 621 | 621 | 620 | 620 | 1,100 | 310 |
| 2001-08-23 | 630 | 630 | 620 | 620 | 4,600 | 310 |
| 2001-08-22 | 630 | 640 | 630 | 640 | 400 | 320 |
| 2001-08-21 | 640 | 640 | 630 | 630 | 800 | 315 |
| 2001-08-20 | 643 | 643 | 630 | 630 | 1,100 | 315 |
| 2001-08-17 | 645 | 650 | 640 | 643 | 3,500 | 321.50 |
| 2001-08-16 | 650 | 650 | 640 | 650 | 2,700 | 325 |
| 2001-08-15 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-08-14 | 650 | 650 | 630 | 630 | 1,300 | 315 |
| 2001-08-13 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 2001-08-10 | 615 | 615 | 615 | 615 | 2,200 | 307.50 |
| 2001-08-09 | 645 | 645 | 645 | 645 | 400 | 322.50 |
| 2001-08-08 | 660 | 660 | 645 | 645 | 2,300 | 322.50 |
| 2001-08-07 | 660 | 660 | 640 | 640 | 5,600 | 320 |
| 2001-08-06 | 660 | 660 | 640 | 650 | 5,000 | 325 |
| 2001-08-03 | 630 | 630 | 620 | 630 | 2,200 | 315 |
| 2001-08-02 | 645 | 645 | 620 | 630 | 2,000 | 315 |
| 2001-08-01 | 635 | 650 | 635 | 645 | 12,700 | 322.50 |
| 2001-07-31 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2001-07-30 | 625 | 644 | 620 | 620 | 9,000 | 310 |
| 2001-07-27 | 625 | 625 | 625 | 625 | 7,000 | 312.50 |
| 2001-07-26 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2001-07-25 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-07-24 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2001-07-23 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-07-19 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2001-07-18 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 2001-07-13 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-07-09 | 649 | 649 | 640 | 640 | 4,000 | 320 |
| 2001-07-05 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2001-07-03 | 659 | 659 | 650 | 650 | 2,000 | 325 |
| 2001-07-02 | 671 | 671 | 671 | 671 | 8,000 | 335.50 |
| 2001-06-29 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2001-06-28 | 627 | 627 | 627 | 627 | 1,000 | 313.50 |
| 2001-06-26 | 622 | 630 | 622 | 630 | 3,000 | 315 |
| 2001-06-25 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-06-22 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-06-21 | 634 | 635 | 632 | 632 | 3,000 | 316 |
| 2001-06-20 | 634 | 634 | 634 | 634 | 1,000 | 317 |
| 2001-06-19 | 634 | 634 | 634 | 634 | 1,000 | 317 |
| 2001-06-18 | 635 | 635 | 635 | 635 | 2,000 | 317.50 |
| 2001-06-14 | 635 | 635 | 635 | 635 | 2,000 | 317.50 |
| 2001-06-13 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2001-06-12 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2001-06-11 | 642 | 642 | 620 | 620 | 2,000 | 310 |
| 2001-06-07 | 621 | 632 | 612 | 632 | 3,000 | 316 |
| 2001-06-06 | 623 | 623 | 621 | 621 | 4,000 | 310.50 |
| 2001-06-05 | 648 | 648 | 648 | 648 | 2,000 | 324 |
| 2001-06-04 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2001-06-01 | 650 | 650 | 630 | 630 | 3,000 | 315 |
| 2001-05-25 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2001-05-23 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
| 2001-05-22 | 662 | 662 | 660 | 660 | 3,000 | 330 |
| 2001-05-21 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2001-05-18 | 665 | 665 | 661 | 664 | 4,000 | 332 |
| 2001-05-17 | 660 | 660 | 660 | 660 | 4,000 | 330 |
| 2001-05-16 | 640 | 650 | 640 | 650 | 2,000 | 325 |
| 2001-05-15 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-05-14 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2001-05-11 | 650 | 660 | 650 | 660 | 3,000 | 330 |
| 2001-05-10 | 640 | 660 | 640 | 650 | 12,000 | 325 |
| 2001-05-09 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 2001-05-08 | 620 | 630 | 620 | 620 | 18,000 | 310 |
| 2001-05-07 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2001-05-02 | 600 | 600 | 595 | 600 | 5,000 | 300 |
| 2001-05-01 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2001-04-27 | 586 | 586 | 586 | 586 | 1,000 | 293 |
| 2001-04-26 | 600 | 600 | 585 | 585 | 5,000 | 292.50 |
| 2001-04-24 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-04-20 | 587 | 587 | 587 | 587 | 1,000 | 293.50 |
| 2001-04-18 | 575 | 580 | 574 | 574 | 3,000 | 287 |
| 2001-04-17 | 572 | 575 | 572 | 575 | 3,000 | 287.50 |
| 2001-04-16 | 572 | 572 | 571 | 571 | 2,000 | 285.50 |
| 2001-04-13 | 567 | 567 | 567 | 567 | 1,000 | 283.50 |
| 2001-04-09 | 570 | 570 | 560 | 560 | 4,000 | 280 |
| 2001-04-06 | 580 | 580 | 571 | 571 | 3,000 | 285.50 |
| 2001-04-05 | 579 | 580 | 579 | 580 | 2,000 | 290 |
| 2001-04-04 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-04-03 | 551 | 555 | 551 | 552 | 5,000 | 276 |
| 2001-04-02 | 599 | 599 | 580 | 580 | 6,000 | 290 |
| 2001-03-30 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-03-29 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-03-28 | 615 | 615 | 600 | 600 | 4,000 | 300 |
| 2001-03-27 | 630 | 630 | 620 | 620 | 7,000 | 310 |
| 2001-03-26 | 655 | 698 | 655 | 698 | 6,000 | 317.27 |
| 2001-03-23 | 645 | 650 | 645 | 650 | 2,000 | 295.46 |
| 2001-03-22 | 630 | 635 | 630 | 630 | 10,000 | 286.36 |
| 2001-03-21 | 649 | 649 | 620 | 622 | 4,000 | 282.73 |
| 2001-03-16 | 610 | 610 | 610 | 610 | 2,000 | 277.27 |
| 2001-03-15 | 620 | 620 | 610 | 610 | 6,000 | 277.27 |
| 2001-03-14 | 625 | 625 | 620 | 620 | 9,000 | 281.82 |
| 2001-03-13 | 625 | 630 | 625 | 625 | 18,000 | 284.09 |
| 2001-03-12 | 625 | 635 | 625 | 625 | 9,000 | 284.09 |
| 2001-03-09 | 619 | 620 | 619 | 620 | 3,000 | 281.82 |
| 2001-03-08 | 620 | 620 | 620 | 620 | 2,000 | 281.82 |
| 2001-03-07 | 635 | 635 | 620 | 620 | 2,000 | 281.82 |
| 2001-03-06 | 630 | 635 | 621 | 635 | 7,000 | 288.64 |
| 2001-03-05 | 636 | 636 | 635 | 635 | 2,000 | 288.64 |
| 2001-03-01 | 641 | 641 | 640 | 640 | 4,000 | 290.91 |
| 2001-02-28 | 640 | 640 | 640 | 640 | 1,000 | 290.91 |
| 2001-02-27 | 640 | 640 | 640 | 640 | 2,000 | 290.91 |
| 2001-02-26 | 640 | 640 | 640 | 640 | 4,000 | 290.91 |
| 2001-02-23 | 630 | 640 | 630 | 640 | 5,000 | 290.91 |
| 2001-02-22 | 620 | 620 | 620 | 620 | 2,000 | 281.82 |
| 2001-02-21 | 621 | 625 | 620 | 620 | 5,000 | 281.82 |
| 2001-02-20 | 616 | 616 | 615 | 615 | 3,000 | 279.55 |
| 2001-02-19 | 616 | 616 | 614 | 616 | 5,000 | 280 |
| 2001-02-16 | 640 | 640 | 614 | 614 | 3,000 | 279.09 |
| 2001-02-15 | 655 | 655 | 650 | 655 | 5,000 | 297.73 |
| 2001-02-14 | 613 | 660 | 613 | 655 | 16,000 | 297.73 |
| 2001-02-13 | 583 | 600 | 583 | 600 | 11,000 | 272.73 |
| 2001-02-09 | 610 | 610 | 580 | 580 | 3,000 | 263.64 |
| 2001-02-08 | 610 | 610 | 610 | 610 | 1,000 | 277.27 |
| 2001-02-07 | 615 | 615 | 615 | 615 | 1,000 | 279.55 |
| 2001-02-02 | 615 | 615 | 615 | 615 | 4,000 | 279.55 |
| 2001-02-01 | 615 | 615 | 615 | 615 | 3,000 | 279.55 |
| 2001-01-31 | 615 | 615 | 615 | 615 | 2,000 | 279.55 |
| 2001-01-29 | 615 | 615 | 615 | 615 | 1,000 | 279.55 |
| 2001-01-25 | 630 | 630 | 611 | 611 | 3,000 | 277.73 |
| 2001-01-24 | 629 | 629 | 629 | 629 | 1,000 | 285.91 |
| 2001-01-19 | 631 | 699 | 631 | 699 | 9,000 | 317.73 |
| 2001-01-18 | 631 | 699 | 631 | 699 | 10,000 | 317.73 |
| 2001-01-16 | 611 | 710 | 611 | 690 | 23,000 | 313.64 |
| 2001-01-15 | 610 | 610 | 610 | 610 | 4,000 | 277.27 |
| 2001-01-12 | 601 | 601 | 601 | 601 | 1,000 | 273.18 |
| 2001-01-04 | 681 | 681 | 681 | 681 | 8,000 | 309.55 |
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
