7504 (株)高速の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	637	643	632	643	7,300	643
2007-12-27	629	640	629	636	9,100	636
2007-12-26	622	626	620	624	8,600	624
2007-12-25	616	628	616	620	23,400	620
2007-12-21	603	618	597	616	17,300	616
2007-12-20	612	619	602	613	14,600	613
2007-12-19	626	626	621	622	14,100	622
2007-12-18	630	630	622	625	13,800	625
2007-12-17	631	638	630	630	7,200	630
2007-12-14	638	646	633	634	23,200	634
2007-12-13	636	643	635	635	6,800	635
2007-12-12	640	646	632	645	10,100	645
2007-12-11	650	650	645	645	8,200	645
2007-12-10	650	650	640	649	8,100	649
2007-12-07	658	660	648	648	14,700	648
2007-12-06	658	659	652	654	9,700	654
2007-12-05	644	658	640	658	12,900	658
2007-12-04	660	660	645	645	9,300	645
2007-12-03	660	661	655	657	12,600	657
2007-11-30	647	659	641	659	16,900	659
2007-11-29	642	651	642	648	15,900	648
2007-11-28	639	639	626	636	11,600	636
2007-11-27	618	639	612	639	11,400	639
2007-11-26	625	629	608	622	9,900	622
2007-11-22	602	620	602	620	8,600	620
2007-11-21	620	620	611	612	6,900	612
2007-11-20	601	616	598	615	13,700	615
2007-11-19	620	630	613	618	6,800	618
2007-11-16	636	636	627	627	11,500	627
2007-11-15	625	645	625	638	9,900	638
2007-11-14	628	637	626	635	11,300	635
2007-11-13	606	655	606	623	16,300	623
2007-11-12	642	643	604	610	10,700	610
2007-11-09	630	633	623	632	15,200	632
2007-11-08	635	641	626	634	8,400	634
2007-11-07	659	659	649	651	7,100	651
2007-11-06	647	668	647	656	9,500	656
2007-11-05	646	659	646	657	12,000	657
2007-11-02	638	664	638	652	11,100	652
2007-11-01	667	669	666	668	16,400	668
2007-10-31	642	663	642	662	14,000	662
2007-10-30	642	647	633	647	36,200	647
2007-10-29	653	669	635	635	30,000	635
2007-10-26	643	650	643	649	14,800	649
2007-10-25	640	645	631	639	13,000	639
2007-10-24	644	645	639	644	8,500	644
2007-10-23	643	648	633	639	12,500	639
2007-10-22	649	650	638	643	9,600	643
2007-10-19	658	661	649	654	13,200	654
2007-10-18	643	654	643	653	14,400	653
2007-10-17	660	660	628	653	11,100	653
2007-10-16	669	669	653	661	7,000	661
2007-10-15	664	676	662	670	14,800	670
2007-10-12	666	669	656	668	15,300	668
2007-10-11	661	668	657	668	15,600	668
2007-10-10	659	666	659	661	8,500	661
2007-10-09	660	663	655	659	5,600	659
2007-10-05	660	662	658	661	14,200	661
2007-10-04	661	662	656	660	9,600	660
2007-10-03	652	663	652	660	10,500	660
2007-10-02	647	657	646	656	12,400	656
2007-10-01	649	650	641	644	13,800	644
2007-09-28	637	640	636	640	7,500	640
2007-09-27	625	634	624	633	13,600	633
2007-09-26	616	625	612	625	9,800	625
2007-09-25	606	615	606	614	6,900	614
2007-09-21	607	613	602	603	8,800	603
2007-09-20	608	615	606	607	9,900	607
2007-09-19	607	619	606	615	8,900	615
2007-09-18	602	603	600	600	5,300	600
2007-09-14	602	608	599	601	24,000	601
2007-09-13	604	604	600	602	6,200	602
2007-09-12	596	610	596	601	5,800	601
2007-09-11	593	604	593	601	9,600	601
2007-09-10	597	604	592	603	12,600	603
2007-09-07	618	619	610	610	3,900	610
2007-09-06	611	615	605	612	7,000	612
2007-09-05	627	627	613	615	14,200	615
2007-09-04	628	633	624	626	7,700	626
2007-09-03	631	631	621	628	10,100	628
2007-08-31	614	623	610	623	14,400	623
2007-08-30	623	623	603	607	21,600	607
2007-08-29	605	610	603	610	8,300	610
2007-08-28	616	616	612	615	3,200	615
2007-08-27	626	631	615	617	18,000	617
2007-08-24	610	612	605	612	13,800	612
2007-08-23	610	615	605	609	24,800	609
2007-08-22	608	614	603	609	24,700	609
2007-08-21	618	618	608	613	10,700	613
2007-08-20	628	628	608	608	18,800	608
2007-08-17	616	622	607	607	23,300	607
2007-08-16	627	628	616	624	31,400	624
2007-08-15	631	632	628	629	11,200	629
2007-08-14	634	635	628	632	24,300	632
2007-08-13	635	643	633	634	30,100	634
2007-08-10	640	641	635	636	27,900	636
2007-08-09	657	658	641	644	35,500	644
2007-08-08	664	667	656	658	37,900	658
2007-08-07	668	670	664	667	10,300	667
2007-08-06	670	674	664	665	21,600	665
2007-08-03	672	676	669	675	10,700	675
2007-08-02	688	691	675	676	11,200	676
2007-08-01	697	697	685	687	36,800	687
2007-07-31	665	684	665	684	20,900	684
2007-07-30	663	668	660	667	23,800	667
2007-07-27	680	681	671	673	25,800	673
2007-07-26	686	686	680	680	18,700	680
2007-07-25	686	690	683	686	6,400	686
2007-07-24	685	690	685	690	1,800	690
2007-07-23	695	695	681	685	9,000	685
2007-07-20	696	698	695	697	8,400	697
2007-07-19	702	702	695	696	10,300	696
2007-07-18	703	703	695	697	10,600	697
2007-07-17	695	702	695	702	7,300	702
2007-07-13	707	707	695	698	14,100	698
2007-07-12	704	707	703	706	9,200	706
2007-07-11	712	713	699	707	45,800	707
2007-07-10	712	714	712	714	13,000	714
2007-07-09	712	715	712	712	12,100	712
2007-07-06	714	714	712	714	12,700	714
2007-07-05	717	719	712	715	26,200	715
2007-07-04	718	719	715	715	25,900	715
2007-07-03	715	718	715	718	9,300	718
2007-07-02	719	720	715	716	20,100	716
2007-06-29	720	723	715	720	19,300	720
2007-06-28	718	718	715	718	18,300	718
2007-06-27	717	726	715	716	22,600	716
2007-06-26	725	725	716	721	32,100	721
2007-06-25	724	726	720	722	21,400	722
2007-06-22	727	727	723	724	17,600	724
2007-06-21	721	730	715	728	32,400	728
2007-06-20	715	723	708	722	44,600	722
2007-06-19	688	715	686	715	73,300	715
2007-06-18	679	686	679	685	20,900	685
2007-06-15	680	680	674	678	28,700	678
2007-06-14	680	680	673	679	8,200	679
2007-06-13	682	682	677	677	4,500	677
2007-06-12	679	683	673	681	11,500	681
2007-06-11	682	685	680	681	10,500	681
2007-06-08	684	684	680	680	18,000	680
2007-06-07	682	685	679	683	9,300	683
2007-06-06	684	693	678	680	20,600	680
2007-06-05	685	689	682	689	11,800	689
2007-06-04	682	685	681	685	5,400	685
2007-06-01	680	688	680	683	15,500	683
2007-05-31	674	679	674	679	11,000	679
2007-05-30	678	678	672	673	8,700	673
2007-05-29	671	679	669	679	14,200	679
2007-05-28	671	675	669	671	14,400	671
2007-05-25	668	674	668	673	16,600	673
2007-05-24	685	685	674	675	8,100	675
2007-05-23	680	687	673	685	7,500	685
2007-05-22	673	675	670	670	9,700	670
2007-05-21	670	677	669	672	6,000	672
2007-05-18	672	679	671	671	7,600	671
2007-05-17	676	684	674	675	9,200	675
2007-05-16	679	681	675	676	4,300	676
2007-05-15	695	695	684	684	4,600	684
2007-05-14	690	694	689	694	14,100	694
2007-05-11	697	700	692	692	16,700	692
2007-05-10	694	695	693	694	9,900	694
2007-05-09	684	693	683	693	8,400	693
2007-05-08	693	693	685	688	5,500	688
2007-05-07	695	698	691	693	6,600	693
2007-05-02	685	690	678	689	11,400	689
2007-05-01	688	688	685	685	10,800	685
2007-04-27	677	685	675	684	12,200	684
2007-04-26	671	675	669	675	9,200	675
2007-04-25	666	671	666	671	11,100	671
2007-04-24	670	672	666	668	6,500	668
2007-04-23	675	676	670	670	7,200	670
2007-04-20	671	674	670	672	6,300	672
2007-04-19	680	680	671	671	12,700	671
2007-04-18	680	680	675	680	11,100	680
2007-04-17	677	678	674	676	10,900	676
2007-04-16	679	680	677	677	9,400	677
2007-04-13	678	683	675	675	9,900	675
2007-04-12	684	684	676	677	9,000	677
2007-04-11	688	692	676	677	25,000	677
2007-04-10	696	696	688	688	4,400	688
2007-04-09	690	697	686	697	7,600	697
2007-04-06	688	690	680	683	6,400	683
2007-04-05	690	692	680	683	8,400	683
2007-04-04	691	694	690	693	5,800	693
2007-04-03	689	693	684	686	7,300	686
2007-04-02	700	700	680	680	22,100	680
2007-03-30	693	695	687	693	9,900	693
2007-03-29	683	693	681	690	9,200	690
2007-03-28	700	700	692	693	10,800	693
2007-03-27	702	703	696	696	13,300	696
2007-03-26	708	708	704	708	11,000	708
2007-03-23	704	709	704	709	12,600	709
2007-03-22	705	708	701	704	15,500	704
2007-03-20	704	707	700	701	8,400	701
2007-03-19	702	703	700	701	9,400	701
2007-03-16	706	708	692	693	10,300	693
2007-03-15	699	706	696	704	5,000	704
2007-03-14	705	705	691	696	20,700	696
2007-03-13	710	711	707	707	7,900	707
2007-03-12	712	714	708	710	7,800	710
2007-03-09	704	708	698	704	28,500	704
2007-03-08	694	704	693	704	20,700	704
2007-03-07	702	706	690	692	34,800	692
2007-03-06	686	695	686	692	13,300	692
2007-03-05	698	699	681	681	35,100	681
2007-03-02	702	703	695	698	33,800	698
2007-03-01	703	709	701	705	25,200	705
2007-02-28	691	706	690	703	43,700	703
2007-02-27	725	727	715	719	10,500	719
2007-02-26	719	726	719	721	20,600	721
2007-02-23	717	719	713	714	21,800	714
2007-02-22	715	718	714	718	10,500	718
2007-02-21	714	716	713	715	15,700	715
2007-02-20	712	718	712	715	10,600	715
2007-02-19	718	720	714	719	16,800	719
2007-02-16	719	720	711	718	9,400	718
2007-02-15	718	720	716	720	20,400	720
2007-02-14	718	722	717	718	20,100	718
2007-02-13	708	715	708	712	12,600	712
2007-02-09	706	709	705	708	24,800	708
2007-02-08	706	710	706	706	16,600	706
2007-02-07	709	710	706	708	36,700	708
2007-02-06	707	712	706	710	16,600	710
2007-02-05	707	710	706	706	15,600	706
2007-02-02	715	715	707	711	26,600	711
2007-02-01	712	714	706	712	33,300	712
2007-01-31	711	713	706	712	31,000	712
2007-01-30	715	716	710	710	13,800	710
2007-01-29	712	717	712	714	28,000	714
2007-01-26	714	714	708	711	18,000	711
2007-01-25	718	719	709	709	41,900	709
2007-01-24	721	721	717	720	19,800	720
2007-01-23	725	726	718	721	22,600	721
2007-01-22	723	728	721	727	25,000	727
2007-01-19	714	721	714	719	14,200	719
2007-01-18	716	723	712	712	25,100	712
2007-01-17	720	720	713	716	22,500	716
2007-01-16	715	723	714	721	22,700	721
2007-01-15	716	719	714	715	11,300	715
2007-01-12	711	717	710	715	18,000	715
2007-01-11	718	718	711	712	5,700	712
2007-01-10	720	720	711	714	14,700	714
2007-01-09	714	726	714	724	17,100	724
2007-01-05	726	726	715	715	20,600	715
2007-01-04	738	738	717	727	25,500	727

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 [2007年度]

7504 (株)高速の時系列データ [2007年度]