7504 (株)高速 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 671 | 676 | 667 | 676 | 14,600 | 676 |
| 2009-12-29 | 666 | 671 | 664 | 671 | 6,400 | 671 |
| 2009-12-28 | 669 | 674 | 664 | 667 | 8,700 | 667 |
| 2009-12-25 | 664 | 670 | 663 | 667 | 3,200 | 667 |
| 2009-12-24 | 674 | 674 | 661 | 670 | 6,500 | 670 |
| 2009-12-22 | 679 | 679 | 660 | 674 | 8,300 | 674 |
| 2009-12-21 | 680 | 680 | 670 | 671 | 1,900 | 671 |
| 2009-12-18 | 672 | 679 | 667 | 675 | 4,200 | 675 |
| 2009-12-17 | 678 | 680 | 672 | 680 | 5,600 | 680 |
| 2009-12-16 | 676 | 680 | 668 | 678 | 13,700 | 678 |
| 2009-12-15 | 675 | 675 | 666 | 675 | 6,300 | 675 |
| 2009-12-14 | 673 | 680 | 662 | 668 | 10,800 | 668 |
| 2009-12-11 | 671 | 671 | 654 | 665 | 16,100 | 665 |
| 2009-12-10 | 669 | 673 | 659 | 660 | 7,600 | 660 |
| 2009-12-09 | 673 | 674 | 651 | 669 | 8,100 | 669 |
| 2009-12-08 | 677 | 681 | 671 | 671 | 6,800 | 671 |
| 2009-12-07 | 671 | 679 | 670 | 678 | 6,400 | 678 |
| 2009-12-04 | 678 | 680 | 665 | 668 | 13,400 | 668 |
| 2009-12-03 | 684 | 686 | 663 | 685 | 20,600 | 685 |
| 2009-12-02 | 690 | 690 | 676 | 684 | 11,600 | 684 |
| 2009-12-01 | 679 | 695 | 664 | 695 | 16,000 | 695 |
| 2009-11-30 | 660 | 683 | 658 | 683 | 16,500 | 683 |
| 2009-11-27 | 660 | 663 | 652 | 659 | 6,200 | 659 |
| 2009-11-26 | 659 | 675 | 651 | 670 | 12,000 | 670 |
| 2009-11-25 | 664 | 664 | 655 | 660 | 5,600 | 660 |
| 2009-11-24 | 667 | 668 | 654 | 663 | 7,000 | 663 |
| 2009-11-20 | 679 | 680 | 669 | 677 | 11,000 | 677 |
| 2009-11-19 | 679 | 683 | 665 | 680 | 6,700 | 680 |
| 2009-11-18 | 656 | 684 | 651 | 684 | 11,300 | 684 |
| 2009-11-17 | 685 | 685 | 660 | 674 | 11,900 | 674 |
| 2009-11-16 | 685 | 685 | 676 | 685 | 10,200 | 685 |
| 2009-11-13 | 693 | 693 | 684 | 686 | 10,400 | 686 |
| 2009-11-12 | 695 | 697 | 688 | 691 | 11,200 | 691 |
| 2009-11-11 | 700 | 707 | 696 | 701 | 12,300 | 701 |
| 2009-11-10 | 693 | 701 | 693 | 700 | 11,100 | 700 |
| 2009-11-09 | 698 | 698 | 689 | 692 | 5,900 | 692 |
| 2009-11-06 | 701 | 701 | 692 | 696 | 13,500 | 696 |
| 2009-11-05 | 692 | 700 | 692 | 699 | 10,000 | 699 |
| 2009-11-04 | 690 | 690 | 680 | 690 | 6,000 | 690 |
| 2009-11-02 | 680 | 691 | 672 | 691 | 23,900 | 691 |
| 2009-10-30 | 695 | 702 | 691 | 694 | 19,200 | 694 |
| 2009-10-29 | 681 | 697 | 681 | 695 | 18,900 | 695 |
| 2009-10-28 | 700 | 700 | 685 | 698 | 10,500 | 698 |
| 2009-10-27 | 701 | 706 | 695 | 700 | 20,000 | 700 |
| 2009-10-26 | 680 | 707 | 680 | 700 | 24,100 | 700 |
| 2009-10-23 | 690 | 694 | 678 | 689 | 18,200 | 689 |
| 2009-10-22 | 687 | 689 | 681 | 687 | 9,400 | 687 |
| 2009-10-21 | 678 | 687 | 678 | 686 | 11,000 | 686 |
| 2009-10-20 | 679 | 679 | 669 | 676 | 9,100 | 676 |
| 2009-10-19 | 670 | 677 | 662 | 670 | 10,000 | 670 |
| 2009-10-16 | 665 | 670 | 663 | 663 | 6,600 | 663 |
| 2009-10-15 | 670 | 674 | 646 | 666 | 9,400 | 666 |
| 2009-10-14 | 661 | 670 | 661 | 667 | 14,800 | 667 |
| 2009-10-13 | 638 | 680 | 638 | 661 | 17,200 | 661 |
| 2009-10-09 | 645 | 650 | 637 | 648 | 6,200 | 648 |
| 2009-10-08 | 648 | 655 | 647 | 650 | 8,200 | 650 |
| 2009-10-07 | 636 | 645 | 631 | 645 | 5,500 | 645 |
| 2009-10-06 | 649 | 649 | 635 | 640 | 3,500 | 640 |
| 2009-10-05 | 649 | 649 | 638 | 642 | 2,400 | 642 |
| 2009-10-02 | 656 | 656 | 637 | 646 | 6,700 | 646 |
| 2009-10-01 | 650 | 658 | 644 | 655 | 19,300 | 655 |
| 2009-09-30 | 629 | 647 | 629 | 647 | 5,200 | 647 |
| 2009-09-29 | 634 | 646 | 633 | 645 | 9,300 | 645 |
| 2009-09-28 | 633 | 635 | 620 | 635 | 7,900 | 635 |
| 2009-09-25 | 637 | 637 | 629 | 632 | 8,000 | 632 |
| 2009-09-24 | 634 | 649 | 633 | 649 | 16,000 | 649 |
| 2009-09-18 | 620 | 630 | 617 | 629 | 7,000 | 629 |
| 2009-09-17 | 627 | 631 | 617 | 627 | 6,800 | 627 |
| 2009-09-16 | 619 | 619 | 617 | 617 | 12,200 | 617 |
| 2009-09-15 | 615 | 619 | 615 | 619 | 6,200 | 619 |
| 2009-09-14 | 628 | 628 | 617 | 623 | 7,900 | 623 |
| 2009-09-11 | 639 | 639 | 619 | 628 | 16,500 | 628 |
| 2009-09-10 | 628 | 632 | 625 | 631 | 3,300 | 631 |
| 2009-09-09 | 624 | 624 | 619 | 620 | 2,600 | 620 |
| 2009-09-08 | 624 | 626 | 620 | 626 | 8,400 | 626 |
| 2009-09-07 | 633 | 633 | 620 | 620 | 4,900 | 620 |
| 2009-09-04 | 637 | 637 | 625 | 625 | 5,600 | 625 |
| 2009-09-03 | 634 | 639 | 629 | 634 | 5,900 | 634 |
| 2009-09-02 | 657 | 658 | 635 | 641 | 8,300 | 641 |
| 2009-09-01 | 663 | 663 | 658 | 659 | 7,600 | 659 |
| 2009-08-31 | 658 | 665 | 658 | 662 | 6,100 | 662 |
| 2009-08-28 | 663 | 663 | 657 | 658 | 5,100 | 658 |
| 2009-08-27 | 651 | 660 | 651 | 657 | 10,400 | 657 |
| 2009-08-26 | 656 | 663 | 656 | 661 | 13,400 | 661 |
| 2009-08-25 | 654 | 658 | 653 | 655 | 12,900 | 655 |
| 2009-08-24 | 650 | 660 | 650 | 654 | 11,000 | 654 |
| 2009-08-21 | 650 | 650 | 646 | 648 | 6,400 | 648 |
| 2009-08-20 | 640 | 649 | 640 | 647 | 9,300 | 647 |
| 2009-08-19 | 641 | 642 | 638 | 639 | 3,300 | 639 |
| 2009-08-18 | 642 | 645 | 640 | 641 | 5,700 | 641 |
| 2009-08-17 | 645 | 649 | 638 | 644 | 9,400 | 644 |
| 2009-08-14 | 646 | 650 | 645 | 648 | 15,300 | 648 |
| 2009-08-13 | 639 | 639 | 636 | 636 | 3,700 | 636 |
| 2009-08-12 | 642 | 642 | 639 | 639 | 10,600 | 639 |
| 2009-08-11 | 645 | 646 | 641 | 641 | 12,300 | 641 |
| 2009-08-10 | 645 | 652 | 645 | 652 | 3,500 | 652 |
| 2009-08-07 | 655 | 655 | 643 | 651 | 10,900 | 651 |
| 2009-08-06 | 660 | 660 | 656 | 656 | 3,600 | 656 |
| 2009-08-05 | 660 | 661 | 658 | 661 | 8,400 | 661 |
| 2009-08-04 | 659 | 662 | 655 | 660 | 13,300 | 660 |
| 2009-08-03 | 665 | 665 | 652 | 658 | 40,400 | 658 |
| 2009-07-31 | 628 | 635 | 626 | 635 | 17,500 | 635 |
| 2009-07-30 | 629 | 629 | 625 | 627 | 6,400 | 627 |
| 2009-07-29 | 630 | 632 | 629 | 629 | 2,500 | 629 |
| 2009-07-28 | 630 | 632 | 626 | 630 | 11,200 | 630 |
| 2009-07-27 | 625 | 628 | 622 | 627 | 12,000 | 627 |
| 2009-07-24 | 620 | 622 | 610 | 617 | 15,600 | 617 |
| 2009-07-23 | 616 | 621 | 611 | 617 | 18,500 | 617 |
| 2009-07-22 | 612 | 612 | 608 | 610 | 2,900 | 610 |
| 2009-07-21 | 610 | 612 | 608 | 612 | 5,900 | 612 |
| 2009-07-17 | 603 | 604 | 601 | 602 | 3,300 | 602 |
| 2009-07-16 | 607 | 607 | 602 | 602 | 3,300 | 602 |
| 2009-07-15 | 605 | 605 | 598 | 601 | 6,500 | 601 |
| 2009-07-14 | 605 | 605 | 596 | 603 | 6,900 | 603 |
| 2009-07-13 | 607 | 608 | 596 | 598 | 14,200 | 598 |
| 2009-07-10 | 606 | 609 | 605 | 607 | 7,700 | 607 |
| 2009-07-09 | 608 | 611 | 605 | 606 | 8,500 | 606 |
| 2009-07-08 | 610 | 615 | 604 | 604 | 4,500 | 604 |
| 2009-07-07 | 611 | 619 | 610 | 616 | 7,000 | 616 |
| 2009-07-06 | 615 | 620 | 611 | 614 | 3,700 | 614 |
| 2009-07-03 | 614 | 619 | 610 | 613 | 9,700 | 613 |
| 2009-07-02 | 620 | 620 | 617 | 617 | 7,300 | 617 |
| 2009-07-01 | 617 | 619 | 613 | 616 | 18,100 | 616 |
| 2009-06-30 | 604 | 620 | 604 | 620 | 10,500 | 620 |
| 2009-06-29 | 609 | 613 | 604 | 607 | 13,000 | 607 |
| 2009-06-26 | 605 | 610 | 600 | 608 | 10,000 | 608 |
| 2009-06-25 | 594 | 605 | 591 | 599 | 16,000 | 599 |
| 2009-06-24 | 592 | 596 | 585 | 593 | 8,100 | 593 |
| 2009-06-23 | 597 | 597 | 587 | 591 | 13,300 | 591 |
| 2009-06-22 | 589 | 596 | 585 | 594 | 7,800 | 594 |
| 2009-06-19 | 586 | 590 | 582 | 582 | 6,900 | 582 |
| 2009-06-18 | 582 | 587 | 580 | 586 | 5,400 | 586 |
| 2009-06-17 | 588 | 590 | 582 | 583 | 4,300 | 583 |
| 2009-06-16 | 590 | 596 | 580 | 582 | 9,700 | 582 |
| 2009-06-15 | 597 | 598 | 590 | 594 | 7,700 | 594 |
| 2009-06-12 | 600 | 600 | 592 | 595 | 18,600 | 595 |
| 2009-06-11 | 579 | 587 | 579 | 585 | 3,500 | 585 |
| 2009-06-10 | 574 | 589 | 574 | 589 | 11,400 | 589 |
| 2009-06-09 | 573 | 574 | 572 | 573 | 3,600 | 573 |
| 2009-06-08 | 570 | 582 | 570 | 572 | 11,800 | 572 |
| 2009-06-05 | 572 | 573 | 569 | 571 | 5,300 | 571 |
| 2009-06-04 | 566 | 576 | 566 | 570 | 6,800 | 570 |
| 2009-06-03 | 573 | 576 | 571 | 572 | 5,800 | 572 |
| 2009-06-02 | 580 | 580 | 562 | 573 | 12,100 | 573 |
| 2009-06-01 | 581 | 581 | 577 | 577 | 16,600 | 577 |
| 2009-05-29 | 571 | 582 | 565 | 580 | 22,000 | 580 |
| 2009-05-28 | 570 | 574 | 547 | 563 | 26,700 | 563 |
| 2009-05-27 | 598 | 598 | 578 | 579 | 4,900 | 579 |
| 2009-05-26 | 598 | 600 | 590 | 590 | 12,900 | 590 |
| 2009-05-25 | 588 | 598 | 578 | 595 | 20,500 | 595 |
| 2009-05-22 | 567 | 587 | 566 | 580 | 19,900 | 580 |
| 2009-05-21 | 558 | 567 | 558 | 566 | 7,400 | 566 |
| 2009-05-20 | 555 | 569 | 555 | 568 | 15,900 | 568 |
| 2009-05-19 | 555 | 555 | 546 | 555 | 7,200 | 555 |
| 2009-05-18 | 550 | 554 | 549 | 552 | 18,700 | 552 |
| 2009-05-15 | 546 | 552 | 542 | 550 | 7,600 | 550 |
| 2009-05-14 | 545 | 550 | 543 | 544 | 13,300 | 544 |
| 2009-05-13 | 523 | 554 | 523 | 550 | 39,200 | 550 |
| 2009-05-12 | 519 | 519 | 510 | 516 | 15,000 | 516 |
| 2009-05-11 | 517 | 520 | 513 | 517 | 17,500 | 517 |
| 2009-05-08 | 517 | 517 | 510 | 514 | 14,100 | 514 |
| 2009-05-07 | 518 | 518 | 508 | 511 | 20,400 | 511 |
| 2009-05-01 | 510 | 516 | 509 | 509 | 10,000 | 509 |
| 2009-04-30 | 515 | 521 | 512 | 520 | 10,000 | 520 |
| 2009-04-28 | 519 | 519 | 507 | 507 | 7,900 | 507 |
| 2009-04-27 | 515 | 521 | 510 | 514 | 1,500 | 514 |
| 2009-04-24 | 508 | 514 | 507 | 508 | 4,000 | 508 |
| 2009-04-23 | 515 | 515 | 507 | 515 | 6,700 | 515 |
| 2009-04-22 | 523 | 523 | 510 | 514 | 6,200 | 514 |
| 2009-04-21 | 521 | 523 | 512 | 518 | 7,900 | 518 |
| 2009-04-20 | 531 | 531 | 525 | 529 | 2,300 | 529 |
| 2009-04-17 | 535 | 535 | 523 | 523 | 3,600 | 523 |
| 2009-04-16 | 521 | 535 | 521 | 525 | 8,000 | 525 |
| 2009-04-15 | 523 | 525 | 518 | 524 | 5,000 | 524 |
| 2009-04-14 | 512 | 517 | 512 | 514 | 4,200 | 514 |
| 2009-04-13 | 512 | 529 | 512 | 517 | 10,400 | 517 |
| 2009-04-10 | 513 | 520 | 513 | 515 | 8,200 | 515 |
| 2009-04-09 | 526 | 526 | 513 | 516 | 13,200 | 516 |
| 2009-04-08 | 525 | 526 | 515 | 518 | 2,800 | 518 |
| 2009-04-07 | 513 | 524 | 513 | 519 | 5,100 | 519 |
| 2009-04-06 | 538 | 538 | 518 | 523 | 6,100 | 523 |
| 2009-04-03 | 529 | 538 | 527 | 530 | 5,600 | 530 |
| 2009-04-02 | 519 | 532 | 519 | 529 | 4,200 | 529 |
| 2009-04-01 | 518 | 522 | 517 | 521 | 11,300 | 521 |
| 2009-03-31 | 551 | 551 | 518 | 522 | 14,400 | 522 |
| 2009-03-30 | 570 | 572 | 535 | 551 | 14,500 | 551 |
| 2009-03-27 | 574 | 578 | 560 | 562 | 13,200 | 562 |
| 2009-03-26 | 565 | 574 | 565 | 574 | 9,700 | 574 |
| 2009-03-25 | 574 | 576 | 570 | 576 | 8,600 | 576 |
| 2009-03-24 | 570 | 580 | 559 | 572 | 9,200 | 572 |
| 2009-03-23 | 543 | 557 | 543 | 557 | 7,600 | 557 |
| 2009-03-19 | 548 | 548 | 530 | 538 | 4,100 | 538 |
| 2009-03-18 | 540 | 543 | 526 | 540 | 4,400 | 540 |
| 2009-03-17 | 535 | 540 | 525 | 540 | 5,800 | 540 |
| 2009-03-16 | 529 | 541 | 520 | 525 | 10,800 | 525 |
| 2009-03-13 | 502 | 526 | 501 | 525 | 19,000 | 525 |
| 2009-03-12 | 510 | 520 | 510 | 515 | 5,300 | 515 |
| 2009-03-11 | 511 | 520 | 511 | 520 | 3,300 | 520 |
| 2009-03-10 | 510 | 523 | 508 | 511 | 3,500 | 511 |
| 2009-03-09 | 514 | 524 | 512 | 515 | 5,400 | 515 |
| 2009-03-06 | 530 | 530 | 521 | 522 | 7,900 | 522 |
| 2009-03-05 | 525 | 530 | 518 | 530 | 9,800 | 530 |
| 2009-03-04 | 505 | 518 | 505 | 518 | 7,700 | 518 |
| 2009-03-03 | 515 | 518 | 510 | 518 | 2,000 | 518 |
| 2009-03-02 | 507 | 520 | 507 | 516 | 9,000 | 516 |
| 2009-02-27 | 527 | 529 | 517 | 527 | 9,300 | 527 |
| 2009-02-26 | 527 | 529 | 520 | 527 | 4,800 | 527 |
| 2009-02-25 | 517 | 527 | 516 | 527 | 3,000 | 527 |
| 2009-02-24 | 508 | 517 | 507 | 516 | 3,900 | 516 |
| 2009-02-23 | 506 | 518 | 503 | 518 | 4,400 | 518 |
| 2009-02-20 | 516 | 524 | 515 | 515 | 7,100 | 515 |
| 2009-02-19 | 520 | 521 | 516 | 521 | 3,900 | 521 |
| 2009-02-18 | 512 | 523 | 509 | 521 | 3,200 | 521 |
| 2009-02-17 | 530 | 530 | 521 | 525 | 2,600 | 525 |
| 2009-02-16 | 530 | 533 | 512 | 531 | 8,400 | 531 |
| 2009-02-13 | 516 | 516 | 509 | 512 | 5,900 | 512 |
| 2009-02-12 | 518 | 521 | 501 | 506 | 10,800 | 506 |
| 2009-02-10 | 521 | 529 | 520 | 520 | 4,400 | 520 |
| 2009-02-09 | 520 | 523 | 520 | 520 | 3,200 | 520 |
| 2009-02-06 | 521 | 527 | 521 | 524 | 3,000 | 524 |
| 2009-02-05 | 533 | 535 | 530 | 531 | 9,300 | 531 |
| 2009-02-04 | 533 | 538 | 532 | 538 | 2,500 | 538 |
| 2009-02-03 | 532 | 543 | 532 | 532 | 2,100 | 532 |
| 2009-02-02 | 548 | 558 | 531 | 536 | 13,200 | 536 |
| 2009-01-30 | 550 | 558 | 540 | 558 | 8,200 | 558 |
| 2009-01-29 | 556 | 559 | 552 | 559 | 9,600 | 559 |
| 2009-01-28 | 552 | 559 | 550 | 556 | 4,600 | 556 |
| 2009-01-27 | 550 | 558 | 541 | 545 | 12,500 | 545 |
| 2009-01-26 | 530 | 545 | 530 | 542 | 5,000 | 542 |
| 2009-01-23 | 526 | 536 | 526 | 529 | 2,900 | 529 |
| 2009-01-22 | 532 | 542 | 529 | 532 | 4,300 | 532 |
| 2009-01-21 | 540 | 551 | 531 | 531 | 4,100 | 531 |
| 2009-01-20 | 538 | 545 | 535 | 537 | 5,400 | 537 |
| 2009-01-19 | 525 | 542 | 525 | 538 | 4,900 | 538 |
| 2009-01-16 | 519 | 528 | 518 | 524 | 7,100 | 524 |
| 2009-01-15 | 521 | 524 | 518 | 518 | 14,200 | 518 |
| 2009-01-14 | 517 | 525 | 516 | 524 | 3,700 | 524 |
| 2009-01-13 | 522 | 522 | 515 | 516 | 9,000 | 516 |
| 2009-01-09 | 537 | 540 | 526 | 527 | 11,600 | 527 |
| 2009-01-08 | 565 | 565 | 536 | 537 | 9,400 | 537 |
| 2009-01-07 | 587 | 589 | 573 | 575 | 7,900 | 575 |
| 2009-01-06 | 596 | 596 | 583 | 589 | 5,200 | 589 |
| 2009-01-05 | 608 | 610 | 591 | 591 | 24,200 | 591 |
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
