7504 (株)高速の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	700	700	694	694	17,100	694
2004-12-29	689	699	689	695	23,800	695
2004-12-28	700	704	694	698	12,100	698
2004-12-27	702	709	693	700	28,100	700
2004-12-24	700	702	694	697	46,900	697
2004-12-22	692	694	688	694	38,800	694
2004-12-21	667	695	667	687	25,400	687
2004-12-20	662	678	662	673	29,000	673
2004-12-17	650	663	649	663	21,200	663
2004-12-16	656	657	640	647	40,400	647
2004-12-15	658	664	657	659	14,700	659
2004-12-14	661	668	657	663	31,100	663
2004-12-13	670	677	665	669	12,100	669
2004-12-10	670	673	670	671	28,900	671
2004-12-09	679	685	669	670	16,500	670
2004-12-08	673	695	673	680	11,400	680
2004-12-07	678	681	675	675	12,400	675
2004-12-06	689	689	680	680	14,200	680
2004-12-03	685	685	676	682	24,300	682
2004-12-02	683	687	680	681	17,100	681
2004-12-01	675	684	671	677	27,800	677
2004-11-30	681	682	670	676	33,900	676
2004-11-29	680	690	679	685	31,900	685
2004-11-26	678	688	675	680	19,500	680
2004-11-25	671	680	671	674	21,600	674
2004-11-24	671	686	671	679	20,500	679
2004-11-22	679	680	677	678	19,300	678
2004-11-19	682	689	677	686	25,800	686
2004-11-18	692	697	688	688	11,900	688
2004-11-17	698	698	693	694	15,000	694
2004-11-16	702	705	697	697	25,300	697
2004-11-15	700	702	692	702	16,500	702
2004-11-12	675	688	675	683	13,900	683
2004-11-11	700	700	680	685	11,300	685
2004-11-10	685	694	685	693	10,500	693
2004-11-09	694	694	680	689	11,600	689
2004-11-08	701	704	695	695	17,400	695
2004-11-05	693	700	693	700	10,200	700
2004-11-04	698	698	691	693	8,700	693
2004-11-02	681	695	681	689	15,300	689
2004-11-01	696	696	680	684	22,800	684
2004-10-29	673	680	672	676	13,000	676
2004-10-28	688	688	670	676	16,500	676
2004-10-27	666	685	666	673	9,800	673
2004-10-26	672	677	665	665	13,300	665
2004-10-25	672	682	671	671	15,600	671
2004-10-22	672	690	672	681	8,800	681
2004-10-21	672	684	670	672	23,100	672
2004-10-20	680	687	670	675	20,100	675
2004-10-19	688	698	681	686	12,800	686
2004-10-18	688	699	687	687	9,800	687
2004-10-15	685	694	685	686	13,800	686
2004-10-14	695	700	691	691	8,500	691
2004-10-13	700	705	697	697	15,900	697
2004-10-12	708	710	705	705	8,400	705
2004-10-08	705	717	705	708	17,000	708
2004-10-07	705	709	705	707	30,500	707
2004-10-06	707	718	695	705	36,700	705
2004-10-05	704	714	704	711	20,100	711
2004-10-04	700	708	699	704	46,400	704
2004-10-01	705	705	681	693	56,600	693
2004-09-30	720	720	705	706	47,600	706
2004-09-29	730	730	719	719	23,500	719
2004-09-28	738	740	722	727	27,500	727
2004-09-27	745	745	712	729	76,600	729
2004-09-24	1,460	1,480	1,452	1,462	71,600	731
2004-09-22	1,452	1,464	1,450	1,462	62,400	731
2004-09-21	1,464	1,464	1,444	1,447	41,700	723.50
2004-09-17	1,449	1,450	1,431	1,444	29,300	722
2004-09-16	1,457	1,462	1,437	1,445	34,900	722.50
2004-09-15	1,454	1,475	1,454	1,463	33,600	731.50
2004-09-14	1,473	1,474	1,435	1,450	40,100	725
2004-09-13	1,475	1,485	1,465	1,475	47,500	737.50
2004-09-10	1,494	1,499	1,470	1,484	53,800	742
2004-09-09	1,480	1,515	1,480	1,507	60,800	753.50
2004-09-08	1,475	1,487	1,470	1,478	40,100	739
2004-09-07	1,490	1,495	1,466	1,470	39,300	735
2004-09-06	1,444	1,480	1,443	1,470	62,000	735
2004-09-03	1,439	1,449	1,421	1,435	60,800	717.50
2004-09-02	1,429	1,449	1,410	1,428	98,200	714
2004-09-01	1,358	1,430	1,356	1,419	175,800	709.50
2004-08-31	1,347	1,349	1,330	1,345	32,100	672.50
2004-08-30	1,356	1,369	1,343	1,350	28,800	675
2004-08-27	1,334	1,349	1,325	1,348	26,500	674
2004-08-26	1,349	1,365	1,300	1,335	84,100	667.50
2004-08-25	1,370	1,375	1,320	1,330	163,700	665
2004-08-24	1,258	1,260	1,230	1,250	9,200	625
2004-08-23	1,250	1,259	1,250	1,259	1,300	629.50
2004-08-20	1,258	1,273	1,230	1,272	6,500	636
2004-08-19	1,270	1,270	1,233	1,258	9,700	629
2004-08-18	1,247	1,252	1,230	1,252	6,000	626
2004-08-17	1,251	1,266	1,225	1,247	8,000	623.50
2004-08-16	1,279	1,279	1,250	1,269	5,400	634.50
2004-08-13	1,280	1,300	1,274	1,284	7,000	642
2004-08-12	1,282	1,305	1,282	1,301	3,800	650.50
2004-08-11	1,319	1,320	1,290	1,319	7,000	659.50
2004-08-10	1,283	1,330	1,283	1,311	4,900	655.50
2004-08-09	1,281	1,298	1,281	1,298	4,500	649
2004-08-06	1,280	1,324	1,280	1,323	13,300	661.50
2004-08-05	1,348	1,348	1,325	1,341	13,100	670.50
2004-08-04	1,339	1,339	1,306	1,337	30,500	668.50
2004-08-03	1,348	1,354	1,288	1,339	33,400	669.50
2004-08-02	1,348	1,348	1,320	1,342	29,900	671
2004-07-30	1,284	1,350	1,277	1,341	41,600	670.50
2004-07-29	1,277	1,284	1,264	1,276	14,500	638
2004-07-28	1,280	1,284	1,269	1,277	12,200	638.50
2004-07-27	1,265	1,280	1,261	1,264	15,400	632
2004-07-26	1,240	1,286	1,240	1,285	17,200	642.50
2004-07-23	1,299	1,299	1,275	1,291	11,200	645.50
2004-07-22	1,285	1,298	1,280	1,290	10,900	645
2004-07-21	1,290	1,300	1,280	1,295	18,500	647.50
2004-07-20	1,280	1,287	1,268	1,286	7,700	643
2004-07-16	1,281	1,297	1,268	1,297	13,400	648.50
2004-07-15	1,300	1,304	1,268	1,289	14,600	644.50
2004-07-14	1,344	1,346	1,301	1,301	32,900	650.50
2004-07-13	1,340	1,340	1,301	1,305	17,600	652.50
2004-07-12	1,350	1,350	1,327	1,334	18,700	667
2004-07-09	1,270	1,313	1,270	1,307	41,000	653.50
2004-07-08	1,267	1,280	1,250	1,266	17,200	633
2004-07-07	1,300	1,300	1,221	1,287	31,200	643.50
2004-07-06	1,330	1,348	1,311	1,311	50,400	655.50
2004-07-05	1,370	1,370	1,331	1,347	56,900	673.50
2004-07-02	1,335	1,399	1,315	1,367	126,100	683.50
2004-07-01	1,300	1,338	1,295	1,315	112,100	657.50
2004-06-30	1,282	1,290	1,272	1,289	36,100	644.50
2004-06-29	1,286	1,290	1,265	1,287	38,600	643.50
2004-06-28	1,280	1,299	1,265	1,286	68,100	643
2004-06-25	1,290	1,290	1,247	1,271	57,500	635.50
2004-06-24	1,215	1,287	1,215	1,270	106,300	635
2004-06-23	1,200	1,211	1,198	1,203	37,500	601.50
2004-06-22	1,193	1,200	1,180	1,189	22,200	594.50
2004-06-21	1,198	1,210	1,194	1,195	37,800	597.50
2004-06-18	1,195	1,197	1,180	1,191	45,300	595.50
2004-06-17	1,193	1,195	1,173	1,179	65,100	589.50
2004-06-16	1,200	1,212	1,190	1,191	40,600	595.50
2004-06-15	1,180	1,197	1,175	1,186	23,000	593
2004-06-14	1,210	1,225	1,188	1,188	64,400	594
2004-06-11	1,180	1,228	1,175	1,209	185,500	604.50
2004-06-10	1,090	1,200	1,070	1,172	214,800	586
2004-06-09	1,072	1,080	1,065	1,080	12,100	540
2004-06-08	1,070	1,073	1,063	1,073	9,800	536.50
2004-06-07	1,059	1,068	1,053	1,062	10,200	531
2004-06-04	1,043	1,060	1,043	1,058	7,200	529
2004-06-03	1,065	1,069	1,060	1,063	13,900	531.50
2004-06-02	1,084	1,088	1,062	1,070	7,000	535
2004-06-01	1,070	1,090	1,069	1,082	22,100	541
2004-05-31	1,072	1,072	1,065	1,069	11,000	534.50
2004-05-28	1,052	1,070	1,052	1,069	12,600	534.50
2004-05-27	1,060	1,063	1,050	1,052	10,700	526
2004-05-26	1,055	1,079	1,055	1,068	15,100	534
2004-05-25	1,051	1,065	1,050	1,057	5,900	528.50
2004-05-24	1,090	1,090	1,060	1,071	40,100	535.50
2004-05-21	1,030	1,048	1,022	1,036	22,700	518
2004-05-20	1,027	1,037	1,010	1,030	16,100	515
2004-05-19	1,000	1,012	992	1,007	14,800	503.50
2004-05-18	964	989	964	973	12,600	486.50
2004-05-17	980	995	950	962	28,600	481
2004-05-14	1,035	1,048	1,030	1,030	12,500	515
2004-05-13	1,057	1,063	1,031	1,035	30,000	517.50
2004-05-12	1,026	1,063	1,026	1,054	28,100	527
2004-05-11	980	1,032	970	1,010	34,000	505
2004-05-10	1,082	1,093	1,015	1,016	65,500	508
2004-05-07	1,062	1,082	1,043	1,075	99,300	537.50
2004-05-06	1,019	1,019	990	992	31,000	496
2004-04-30	999	999	987	989	10,300	494.50
2004-04-28	994	1,005	991	1,005	13,700	502.50
2004-04-27	990	1,000	986	994	12,800	497
2004-04-26	1,000	1,009	1,000	1,001	10,400	500.50
2004-04-23	1,001	1,008	1,000	1,004	11,600	502
2004-04-22	1,001	1,007	1,000	1,000	14,600	500
2004-04-21	1,001	1,006	1,001	1,004	8,400	502
2004-04-20	1,046	1,046	996	1,021	11,000	510.50
2004-04-19	1,042	1,047	1,028	1,032	19,300	516
2004-04-16	1,031	1,046	1,030	1,032	19,500	516
2004-04-15	1,040	1,040	1,025	1,030	22,100	515
2004-04-14	1,020	1,040	1,010	1,040	34,400	520
2004-04-13	1,016	1,016	1,000	1,008	7,900	504
2004-04-12	1,019	1,020	991	1,018	22,100	509
2004-04-09	1,020	1,020	985	993	30,700	496.50
2004-04-08	1,008	1,040	1,003	1,027	31,300	513.50
2004-04-07	987	998	977	998	28,800	499
2004-04-06	984	990	970	977	25,200	488.50
2004-04-05	963	985	961	970	20,600	485
2004-04-02	950	960	946	953	29,200	476.50
2004-04-01	949	952	933	950	37,300	475
2004-03-31	932	940	925	940	18,200	470
2004-03-30	935	937	920	930	20,400	465
2004-03-29	916	935	916	935	10,000	467.50
2004-03-26	929	931	918	919	15,300	459.50
2004-03-25	924	938	921	925	8,800	462.50
2004-03-24	905	920	905	920	19,900	460
2004-03-23	910	913	900	904	9,600	452
2004-03-22	905	918	905	910	7,600	455
2004-03-19	910	913	904	905	14,300	452.50
2004-03-18	909	915	907	910	20,100	455
2004-03-17	902	909	902	908	9,200	454
2004-03-16	910	914	897	904	18,400	452
2004-03-15	889	918	889	913	17,100	456.50
2004-03-12	885	898	878	889	38,300	444.50
2004-03-11	880	890	880	890	19,200	445
2004-03-10	883	885	878	882	10,300	441
2004-03-09	879	883	877	880	8,400	440
2004-03-08	880	885	871	877	14,900	438.50
2004-03-05	860	868	860	866	18,500	433
2004-03-04	850	868	850	866	15,200	433
2004-03-03	850	851	845	851	11,600	425.50
2004-03-02	858	858	845	850	11,700	425
2004-03-01	839	853	839	850	22,800	425
2004-02-27	830	835	824	835	12,100	417.50
2004-02-26	830	830	826	829	7,800	414.50
2004-02-25	830	830	822	826	4,900	413
2004-02-24	825	825	818	820	5,000	410
2004-02-23	822	830	820	826	13,500	413
2004-02-20	825	828	819	819	8,500	409.50
2004-02-19	833	833	821	828	8,900	414
2004-02-18	834	834	811	830	17,200	415
2004-02-17	830	832	820	832	10,100	416
2004-02-16	820	833	816	820	20,500	410
2004-02-13	820	820	809	819	5,200	409.50
2004-02-12	811	820	811	817	15,000	408.50
2004-02-10	810	810	806	808	3,100	404
2004-02-09	813	813	805	809	7,300	404.50
2004-02-06	814	814	812	813	2,400	406.50
2004-02-05	814	815	803	813	9,900	406.50
2004-02-04	815	819	809	815	46,700	407.50
2004-02-03	819	819	811	815	20,200	407.50
2004-02-02	811	811	805	809	11,600	404.50
2004-01-30	787	804	787	801	15,200	400.50
2004-01-29	812	813	780	795	25,200	397.50
2004-01-28	820	820	812	813	15,900	406.50
2004-01-27	815	822	815	815	17,900	407.50
2004-01-26	816	820	814	814	16,000	407
2004-01-23	818	820	815	815	14,200	407.50
2004-01-22	826	830	817	818	23,400	409
2004-01-21	822	830	820	825	22,600	412.50
2004-01-20	816	824	816	822	11,100	411
2004-01-19	816	820	815	820	12,000	410
2004-01-16	815	820	812	812	8,700	406
2004-01-15	820	821	811	813	16,000	406.50
2004-01-14	812	820	811	815	15,900	407.50
2004-01-13	825	825	814	814	18,900	407
2004-01-09	811	819	810	814	24,600	407
2004-01-08	819	819	803	818	20,200	409
2004-01-07	820	820	805	818	18,700	409
2004-01-06	814	817	805	817	37,000	408.50
2004-01-05	810	810	793	794	18,700	397

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 [2004年度]

7504 (株)高速の時系列データ [2004年度]