7504 (株)高速の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	780	783	775	782	26,400	391
2003-12-29	788	788	780	780	20,700	390
2003-12-26	788	790	771	789	19,900	394.50
2003-12-25	800	800	786	789	12,900	394.50
2003-12-24	820	820	780	790	18,700	395
2003-12-22	810	820	803	811	31,300	405.50
2003-12-19	787	810	787	803	26,700	401.50
2003-12-18	785	790	785	787	20,700	393.50
2003-12-17	771	793	771	782	40,500	391
2003-12-16	765	774	765	767	20,700	383.50
2003-12-15	762	768	761	762	30,900	381
2003-12-12	763	763	757	757	33,800	378.50
2003-12-11	758	762	755	762	29,600	381
2003-12-10	760	764	753	758	16,600	379
2003-12-09	758	765	755	762	27,200	381
2003-12-08	763	763	750	758	34,000	379
2003-12-05	760	763	758	763	48,800	381.50
2003-12-04	767	767	757	762	34,200	381
2003-12-03	749	760	745	760	51,200	380
2003-12-02	755	762	745	749	43,900	374.50
2003-12-01	745	750	743	750	65,900	375
2003-11-28	740	744	737	744	233,100	372
2003-11-27	769	769	749	749	59,800	374.50
2003-11-26	745	778	745	770	35,700	385
2003-11-25	740	745	737	745	59,100	372.50
2003-11-21	735	738	735	735	116,200	367.50
2003-11-20	736	737	735	737	90,200	368.50
2003-11-19	745	746	735	739	110,300	369.50
2003-11-18	775	787	766	766	7,400	383
2003-11-17	838	840	795	795	9,100	397.50
2003-11-14	873	873	823	840	9,000	420
2003-11-13	870	875	870	872	2,800	436
2003-11-12	911	911	870	871	10,200	435.50
2003-11-11	903	903	871	901	4,100	450.50
2003-11-10	929	929	903	905	6,100	452.50
2003-11-07	960	961	937	939	17,800	469.50
2003-11-06	958	960	946	955	20,500	477.50
2003-11-05	950	959	941	953	13,800	476.50
2003-11-04	920	940	912	940	19,900	470
2003-10-31	900	906	897	903	4,600	451.50
2003-10-30	895	900	895	896	3,500	448
2003-10-29	890	890	888	889	5,800	444.50
2003-10-28	885	890	885	890	1,800	445
2003-10-27	880	885	871	885	6,700	442.50
2003-10-24	871	888	840	884	9,600	442
2003-10-23	900	910	888	888	16,500	444
2003-10-22	910	910	902	904	2,600	452
2003-10-21	903	903	901	901	4,200	450.50
2003-10-20	907	907	901	902	4,600	451
2003-10-17	910	910	904	906	3,200	453
2003-10-16	926	926	910	910	6,700	455
2003-10-15	926	926	912	919	5,100	459.50
2003-10-14	914	920	913	920	1,600	460
2003-10-10	908	913	906	913	4,800	456.50
2003-10-09	917	917	906	909	3,300	454.50
2003-10-08	919	919	916	917	2,200	458.50
2003-10-07	924	924	917	918	2,100	459
2003-10-06	926	928	926	926	1,100	463
2003-10-03	930	935	922	928	3,700	464
2003-10-02	931	932	922	929	2,700	464.50
2003-10-01	944	944	905	932	10,700	466
2003-09-30	915	926	915	924	1,100	462
2003-09-29	910	920	910	915	3,200	457.50
2003-09-26	925	931	909	909	3,800	454.50
2003-09-25	900	948	890	945	7,000	472.50
2003-09-24	925	926	920	920	7,300	460
2003-09-22	931	931	920	923	5,200	461.50
2003-09-19	946	946	927	927	4,500	463.50
2003-09-18	944	944	926	926	5,600	463
2003-09-17	946	959	938	942	6,500	471
2003-09-16	946	948	928	945	12,100	472.50
2003-09-12	932	933	915	916	25,200	458
2003-09-11	906	922	906	922	8,800	461
2003-09-10	905	913	905	906	8,300	453
2003-09-09	927	927	901	903	37,700	451.50
2003-09-08	925	940	924	927	7,800	463.50
2003-09-05	935	937	925	925	11,600	462.50
2003-09-04	940	941	935	935	23,500	467.50
2003-09-03	930	950	930	940	45,500	470
2003-09-02	885	901	883	900	40,800	450
2003-09-01	875	875	860	870	7,100	435
2003-08-29	851	860	851	856	4,200	428
2003-08-28	851	855	841	851	3,100	425.50
2003-08-27	860	863	855	860	4,000	430
2003-08-26	857	860	854	860	2,600	430
2003-08-25	856	865	856	857	3,500	428.50
2003-08-22	850	855	850	851	4,300	425.50
2003-08-21	845	860	840	860	8,100	430
2003-08-20	843	860	841	855	9,000	427.50
2003-08-19	855	870	851	863	3,400	431.50
2003-08-18	845	866	845	866	3,800	433
2003-08-15	836	847	832	842	5,700	421
2003-08-14	840	841	830	841	4,500	420.50
2003-08-13	835	845	835	841	1,400	420.50
2003-08-12	850	850	835	835	2,100	417.50
2003-08-11	864	864	850	850	2,000	425
2003-08-08	825	857	825	852	10,300	426
2003-08-07	854	858	854	855	3,300	427.50
2003-08-06	860	860	850	859	4,600	429.50
2003-08-05	860	861	827	852	5,500	426
2003-08-04	870	870	867	869	3,800	434.50
2003-08-01	885	889	880	880	20,100	440
2003-07-31	880	882	878	881	11,800	440.50
2003-07-30	874	880	865	879	10,300	439.50
2003-07-29	875	875	864	864	4,100	432
2003-07-28	881	881	865	875	9,300	437.50
2003-07-25	835	861	835	861	11,500	430.50
2003-07-24	838	847	838	841	6,100	420.50
2003-07-23	820	845	820	836	3,200	418
2003-07-22	840	841	820	820	9,100	410
2003-07-18	830	839	830	838	6,600	419
2003-07-17	840	845	833	840	8,700	420
2003-07-16	840	842	825	833	2,800	416.50
2003-07-15	820	840	820	840	6,700	420
2003-07-14	829	829	815	817	2,200	408.50
2003-07-11	815	825	815	825	2,000	412.50
2003-07-10	815	834	815	830	6,200	415
2003-07-09	835	835	830	830	2,400	415
2003-07-08	830	840	810	835	9,600	417.50
2003-07-07	822	830	821	829	3,000	414.50
2003-07-04	830	830	817	817	7,000	408.50
2003-07-03	835	838	830	830	16,300	415
2003-07-02	838	838	829	837	20,700	418.50
2003-07-01	837	837	822	830	16,800	415
2003-06-30	812	834	812	827	12,600	413.50
2003-06-27	806	814	801	811	10,600	405.50
2003-06-26	810	810	798	805	8,200	402.50
2003-06-25	793	805	793	800	2,900	400
2003-06-24	798	800	795	795	10,400	397.50
2003-06-23	798	810	797	804	12,900	402
2003-06-20	769	798	769	792	21,800	396
2003-06-19	767	767	758	762	4,800	381
2003-06-18	758	767	757	757	3,100	378.50
2003-06-17	772	772	754	768	6,400	384
2003-06-16	765	775	745	773	25,400	386.50
2003-06-13	788	788	775	785	14,600	392.50
2003-06-12	770	785	770	777	5,900	388.50
2003-06-11	776	779	770	770	4,400	385
2003-06-10	760	778	760	776	7,300	388
2003-06-09	760	768	760	760	4,500	380
2003-06-06	755	765	754	760	3,200	380
2003-06-05	760	761	750	751	3,500	375.50
2003-06-04	761	762	761	762	800	381
2003-06-03	776	776	750	761	2,200	380.50
2003-06-02	775	788	775	775	14,400	387.50
2003-05-30	745	770	745	770	14,600	385
2003-05-29	740	746	740	745	4,900	372.50
2003-05-28	740	746	739	740	5,300	370
2003-05-27	742	742	735	735	4,000	367.50
2003-05-26	737	746	737	742	2,500	371
2003-05-23	700	738	700	738	18,800	369
2003-05-22	727	736	726	736	2,200	368
2003-05-21	730	738	727	727	2,400	363.50
2003-05-20	737	737	722	730	3,300	365
2003-05-19	735	748	727	747	4,600	373.50
2003-05-16	753	753	737	737	4,000	368.50
2003-05-15	749	752	732	749	5,900	374.50
2003-05-14	747	755	747	755	3,400	377.50
2003-05-13	749	750	730	730	4,600	365
2003-05-12	746	748	742	742	3,900	371
2003-05-09	727	746	727	744	2,500	372
2003-05-08	750	750	735	747	2,600	373.50
2003-05-07	746	749	734	741	4,700	370.50
2003-05-06	745	749	745	747	2,000	373.50
2003-05-02	750	750	741	744	2,000	372
2003-05-01	758	760	748	749	2,700	374.50
2003-04-30	731	759	731	748	2,500	374
2003-04-28	739	739	720	725	2,100	362.50
2003-04-25	740	749	735	740	4,300	370
2003-04-24	750	752	746	748	2,700	374
2003-04-23	735	750	735	750	2,600	375
2003-04-22	731	745	731	735	3,600	367.50
2003-04-21	760	760	756	760	4,600	380
2003-04-18	742	750	735	747	1,000	373.50
2003-04-17	747	747	735	741	700	370.50
2003-04-16	758	758	747	747	1,200	373.50
2003-04-15	750	750	735	750	4,800	375
2003-04-14	733	748	733	748	2,300	374
2003-04-11	736	737	733	737	3,400	368.50
2003-04-10	737	737	735	736	1,700	368
2003-04-09	719	737	719	737	2,200	368.50
2003-04-08	729	729	719	729	2,200	364.50
2003-04-07	717	741	717	730	2,900	365
2003-04-04	716	747	716	747	4,100	373.50
2003-04-03	750	750	705	718	13,700	359
2003-04-02	750	769	745	769	4,200	384.50
2003-04-01	787	787	760	765	4,600	382.50
2003-03-31	788	788	771	771	3,300	385.50
2003-03-28	787	788	767	788	8,400	394
2003-03-27	781	790	779	786	4,300	393
2003-03-26	789	789	743	782	7,700	391
2003-03-25	780	780	752	777	11,800	388.50
2003-03-24	751	771	750	765	6,700	382.50
2003-03-20	765	767	750	751	4,700	375.50
2003-03-19	756	756	735	745	4,300	372.50
2003-03-18	739	769	739	759	3,600	379.50
2003-03-17	738	759	736	759	2,500	379.50
2003-03-14	738	740	736	738	13,600	369
2003-03-13	735	740	735	735	1,300	367.50
2003-03-12	735	740	735	735	2,300	367.50
2003-03-11	750	750	739	750	4,700	375
2003-03-10	731	743	731	740	1,200	370
2003-03-07	773	773	761	761	1,800	380.50
2003-03-06	775	775	765	772	2,300	386
2003-03-05	780	780	755	773	2,300	386.50
2003-03-04	780	785	779	779	3,500	389.50
2003-03-03	765	780	765	780	4,100	390
2003-02-28	756	765	756	764	2,100	382
2003-02-27	738	754	738	751	4,600	375.50
2003-02-26	750	750	735	738	1,900	369
2003-02-25	760	773	750	750	6,700	375
2003-02-24	770	770	753	763	8,400	381.50
2003-02-21	770	773	760	760	8,100	380
2003-02-20	773	777	764	773	2,700	386.50
2003-02-19	780	780	767	773	7,400	386.50
2003-02-18	760	777	760	776	5,400	388
2003-02-17	768	777	768	768	12,300	384
2003-02-14	758	767	758	767	8,500	383.50
2003-02-13	763	765	756	757	3,000	378.50
2003-02-12	768	768	754	763	2,200	381.50
2003-02-10	760	760	745	757	1,200	378.50
2003-02-07	765	765	750	750	1,300	375
2003-02-06	763	768	755	765	2,400	382.50
2003-02-05	760	770	756	763	5,900	381.50
2003-02-04	746	770	746	756	4,600	378
2003-02-03	731	741	717	741	3,600	370.50
2003-01-31	750	750	731	731	4,500	365.50
2003-01-30	741	752	740	740	1,400	370
2003-01-29	740	758	735	740	2,700	370
2003-01-28	732	762	732	759	900	379.50
2003-01-27	744	753	744	751	3,400	375.50
2003-01-24	755	774	755	764	3,800	382
2003-01-23	749	775	749	775	1,700	387.50
2003-01-22	777	777	749	749	2,600	374.50
2003-01-21	768	777	767	770	4,300	385
2003-01-20	745	764	745	764	2,800	382
2003-01-17	750	750	745	745	1,900	372.50
2003-01-16	721	731	721	731	2,400	365.50
2003-01-15	758	758	744	744	1,900	372
2003-01-14	736	748	736	743	1,000	371.50
2003-01-10	725	730	724	725	4,500	362.50
2003-01-09	722	736	722	736	900	368
2003-01-08	787	787	740	740	2,300	370
2003-01-07	785	795	781	788	7,400	394
2003-01-06	784	788	774	788	9,900	394

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12月
日	月	火	水	木	金	土
« 11月29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 [2003年度]

7504 (株)高速の時系列データ [2003年度]