7504 (株)高速 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,021 | 1,075 | 1,011 | 1,070 | 61,300 | 1,070 |
| 2015-12-29 | 988 | 1,014 | 985 | 1,013 | 19,000 | 1,013 |
| 2015-12-28 | 978 | 979 | 971 | 979 | 8,200 | 979 |
| 2015-12-25 | 982 | 982 | 965 | 970 | 7,700 | 970 |
| 2015-12-24 | 989 | 992 | 970 | 970 | 13,000 | 970 |
| 2015-12-22 | 970 | 988 | 970 | 982 | 11,100 | 982 |
| 2015-12-21 | 966 | 988 | 960 | 969 | 12,300 | 969 |
| 2015-12-18 | 979 | 990 | 963 | 966 | 16,900 | 966 |
| 2015-12-17 | 981 | 981 | 963 | 969 | 15,500 | 969 |
| 2015-12-16 | 967 | 977 | 954 | 959 | 27,400 | 959 |
| 2015-12-15 | 966 | 970 | 949 | 951 | 13,100 | 951 |
| 2015-12-14 | 938 | 973 | 938 | 966 | 24,900 | 966 |
| 2015-12-11 | 926 | 960 | 926 | 948 | 36,000 | 948 |
| 2015-12-10 | 976 | 977 | 935 | 939 | 38,400 | 939 |
| 2015-12-09 | 993 | 993 | 969 | 976 | 44,100 | 976 |
| 2015-12-08 | 1,007 | 1,007 | 986 | 991 | 12,600 | 991 |
| 2015-12-07 | 996 | 1,012 | 996 | 996 | 28,700 | 996 |
| 2015-12-04 | 1,001 | 1,001 | 987 | 995 | 29,000 | 995 |
| 2015-12-03 | 996 | 1,009 | 990 | 1,002 | 25,100 | 1,002 |
| 2015-12-02 | 1,006 | 1,010 | 995 | 996 | 32,100 | 996 |
| 2015-12-01 | 1,014 | 1,017 | 998 | 1,006 | 34,200 | 1,006 |
| 2015-11-30 | 1,001 | 1,017 | 992 | 1,015 | 32,300 | 1,015 |
| 2015-11-27 | 1,013 | 1,051 | 998 | 999 | 28,900 | 999 |
| 2015-11-26 | 1,006 | 1,024 | 1,006 | 1,015 | 10,800 | 1,015 |
| 2015-11-25 | 1,010 | 1,031 | 1,009 | 1,014 | 19,900 | 1,014 |
| 2015-11-24 | 1,025 | 1,032 | 1,007 | 1,014 | 18,300 | 1,014 |
| 2015-11-20 | 1,011 | 1,050 | 993 | 1,022 | 30,300 | 1,022 |
| 2015-11-19 | 999 | 1,018 | 987 | 1,003 | 20,900 | 1,003 |
| 2015-11-18 | 996 | 1,006 | 990 | 990 | 18,400 | 990 |
| 2015-11-17 | 1,023 | 1,025 | 992 | 1,000 | 24,200 | 1,000 |
| 2015-11-16 | 1,005 | 1,021 | 1,003 | 1,006 | 30,700 | 1,006 |
| 2015-11-13 | 981 | 1,050 | 981 | 1,025 | 53,800 | 1,025 |
| 2015-11-12 | 952 | 985 | 952 | 980 | 34,900 | 980 |
| 2015-11-11 | 948 | 963 | 942 | 956 | 13,600 | 956 |
| 2015-11-10 | 959 | 959 | 948 | 952 | 18,100 | 952 |
| 2015-11-09 | 933 | 966 | 928 | 959 | 26,000 | 959 |
| 2015-11-06 | 908 | 936 | 908 | 928 | 24,600 | 928 |
| 2015-11-05 | 896 | 915 | 896 | 907 | 16,800 | 907 |
| 2015-11-04 | 898 | 905 | 889 | 896 | 30,900 | 896 |
| 2015-11-02 | 890 | 897 | 889 | 892 | 30,300 | 892 |
| 2015-10-30 | 895 | 899 | 892 | 892 | 19,800 | 892 |
| 2015-10-29 | 890 | 903 | 889 | 894 | 29,700 | 894 |
| 2015-10-28 | 896 | 901 | 890 | 893 | 11,800 | 893 |
| 2015-10-27 | 910 | 911 | 880 | 896 | 22,600 | 896 |
| 2015-10-26 | 910 | 910 | 903 | 906 | 7,900 | 906 |
| 2015-10-23 | 905 | 908 | 901 | 903 | 17,900 | 903 |
| 2015-10-22 | 904 | 904 | 897 | 897 | 10,200 | 897 |
| 2015-10-21 | 887 | 903 | 887 | 899 | 14,100 | 899 |
| 2015-10-20 | 893 | 896 | 889 | 889 | 3,300 | 889 |
| 2015-10-19 | 890 | 902 | 890 | 894 | 6,800 | 894 |
| 2015-10-16 | 907 | 908 | 891 | 894 | 9,700 | 894 |
| 2015-10-15 | 890 | 908 | 890 | 901 | 18,200 | 901 |
| 2015-10-14 | 890 | 896 | 886 | 888 | 11,700 | 888 |
| 2015-10-13 | 901 | 902 | 892 | 900 | 9,600 | 900 |
| 2015-10-09 | 904 | 908 | 901 | 908 | 13,300 | 908 |
| 2015-10-08 | 896 | 902 | 890 | 900 | 11,000 | 900 |
| 2015-10-07 | 907 | 907 | 889 | 896 | 16,300 | 896 |
| 2015-10-06 | 900 | 909 | 898 | 902 | 15,000 | 902 |
| 2015-10-05 | 890 | 902 | 889 | 896 | 14,800 | 896 |
| 2015-10-02 | 889 | 892 | 881 | 890 | 10,600 | 890 |
| 2015-10-01 | 884 | 889 | 873 | 889 | 14,000 | 889 |
| 2015-09-30 | 880 | 883 | 873 | 880 | 7,600 | 880 |
| 2015-09-29 | 883 | 888 | 873 | 873 | 12,000 | 873 |
| 2015-09-28 | 893 | 899 | 885 | 890 | 10,200 | 890 |
| 2015-09-25 | 882 | 895 | 882 | 893 | 16,500 | 893 |
| 2015-09-24 | 883 | 894 | 878 | 879 | 16,200 | 879 |
| 2015-09-18 | 887 | 895 | 885 | 886 | 7,300 | 886 |
| 2015-09-17 | 891 | 903 | 890 | 901 | 17,300 | 901 |
| 2015-09-16 | 886 | 893 | 885 | 891 | 4,600 | 891 |
| 2015-09-15 | 886 | 899 | 885 | 886 | 7,800 | 886 |
| 2015-09-14 | 898 | 898 | 885 | 885 | 8,700 | 885 |
| 2015-09-11 | 890 | 891 | 881 | 883 | 27,300 | 883 |
| 2015-09-10 | 880 | 899 | 880 | 891 | 12,400 | 891 |
| 2015-09-09 | 889 | 902 | 883 | 894 | 12,300 | 894 |
| 2015-09-08 | 885 | 889 | 878 | 878 | 9,100 | 878 |
| 2015-09-07 | 890 | 899 | 884 | 887 | 9,000 | 887 |
| 2015-09-04 | 898 | 910 | 893 | 895 | 11,700 | 895 |
| 2015-09-03 | 893 | 921 | 893 | 897 | 10,800 | 897 |
| 2015-09-02 | 893 | 923 | 890 | 892 | 13,900 | 892 |
| 2015-09-01 | 920 | 948 | 904 | 908 | 30,000 | 908 |
| 2015-08-31 | 919 | 925 | 909 | 918 | 20,000 | 918 |
| 2015-08-28 | 911 | 923 | 899 | 919 | 13,100 | 919 |
| 2015-08-27 | 901 | 904 | 886 | 890 | 16,200 | 890 |
| 2015-08-26 | 879 | 915 | 875 | 886 | 21,100 | 886 |
| 2015-08-25 | 872 | 902 | 872 | 873 | 23,900 | 873 |
| 2015-08-24 | 921 | 921 | 888 | 889 | 19,000 | 889 |
| 2015-08-21 | 941 | 955 | 923 | 938 | 22,300 | 938 |
| 2015-08-20 | 948 | 958 | 948 | 955 | 13,200 | 955 |
| 2015-08-19 | 953 | 954 | 950 | 952 | 7,800 | 952 |
| 2015-08-18 | 942 | 962 | 942 | 957 | 14,500 | 957 |
| 2015-08-17 | 935 | 972 | 935 | 940 | 30,600 | 940 |
| 2015-08-14 | 940 | 946 | 933 | 935 | 7,300 | 935 |
| 2015-08-13 | 942 | 944 | 931 | 937 | 13,100 | 937 |
| 2015-08-12 | 944 | 959 | 943 | 947 | 11,700 | 947 |
| 2015-08-11 | 945 | 954 | 940 | 944 | 23,100 | 944 |
| 2015-08-10 | 940 | 951 | 936 | 940 | 18,200 | 940 |
| 2015-08-07 | 924 | 940 | 920 | 934 | 23,200 | 934 |
| 2015-08-06 | 910 | 927 | 910 | 924 | 28,100 | 924 |
| 2015-08-05 | 903 | 913 | 897 | 898 | 22,100 | 898 |
| 2015-08-04 | 905 | 908 | 900 | 903 | 15,700 | 903 |
| 2015-08-03 | 904 | 908 | 903 | 906 | 22,100 | 906 |
| 2015-07-31 | 894 | 902 | 894 | 900 | 20,900 | 900 |
| 2015-07-30 | 889 | 895 | 889 | 892 | 9,500 | 892 |
| 2015-07-29 | 885 | 892 | 885 | 887 | 3,900 | 887 |
| 2015-07-28 | 883 | 886 | 877 | 882 | 12,500 | 882 |
| 2015-07-27 | 896 | 896 | 884 | 884 | 11,300 | 884 |
| 2015-07-24 | 895 | 898 | 894 | 896 | 3,600 | 896 |
| 2015-07-23 | 893 | 898 | 893 | 897 | 5,100 | 897 |
| 2015-07-22 | 892 | 894 | 889 | 891 | 6,400 | 891 |
| 2015-07-21 | 894 | 897 | 894 | 894 | 4,200 | 894 |
| 2015-07-17 | 894 | 894 | 890 | 891 | 2,800 | 891 |
| 2015-07-16 | 895 | 900 | 885 | 890 | 12,200 | 890 |
| 2015-07-15 | 889 | 892 | 883 | 889 | 13,700 | 889 |
| 2015-07-14 | 891 | 895 | 884 | 889 | 11,500 | 889 |
| 2015-07-13 | 887 | 894 | 886 | 890 | 8,100 | 890 |
| 2015-07-10 | 884 | 887 | 880 | 882 | 10,500 | 882 |
| 2015-07-09 | 879 | 882 | 870 | 879 | 22,400 | 879 |
| 2015-07-08 | 894 | 898 | 881 | 882 | 25,400 | 882 |
| 2015-07-07 | 898 | 905 | 894 | 894 | 13,700 | 894 |
| 2015-07-06 | 891 | 897 | 890 | 890 | 15,300 | 890 |
| 2015-07-03 | 896 | 897 | 894 | 897 | 5,300 | 897 |
| 2015-07-02 | 895 | 896 | 895 | 895 | 5,000 | 895 |
| 2015-07-01 | 893 | 897 | 890 | 893 | 15,800 | 893 |
| 2015-06-30 | 890 | 898 | 885 | 895 | 11,100 | 895 |
| 2015-06-29 | 890 | 895 | 888 | 888 | 10,200 | 888 |
| 2015-06-26 | 895 | 898 | 892 | 895 | 8,100 | 895 |
| 2015-06-25 | 895 | 898 | 892 | 892 | 7,500 | 892 |
| 2015-06-24 | 888 | 895 | 888 | 894 | 14,800 | 894 |
| 2015-06-23 | 884 | 890 | 882 | 890 | 14,700 | 890 |
| 2015-06-22 | 888 | 896 | 882 | 887 | 14,400 | 887 |
| 2015-06-19 | 888 | 895 | 885 | 888 | 9,300 | 888 |
| 2015-06-18 | 889 | 894 | 885 | 885 | 5,300 | 885 |
| 2015-06-17 | 889 | 896 | 889 | 892 | 4,800 | 892 |
| 2015-06-16 | 894 | 894 | 889 | 889 | 6,700 | 889 |
| 2015-06-15 | 888 | 893 | 888 | 891 | 3,500 | 891 |
| 2015-06-12 | 888 | 892 | 881 | 887 | 37,000 | 887 |
| 2015-06-11 | 892 | 893 | 887 | 889 | 8,400 | 889 |
| 2015-06-10 | 894 | 896 | 889 | 889 | 6,500 | 889 |
| 2015-06-09 | 898 | 902 | 888 | 888 | 10,300 | 888 |
| 2015-06-08 | 900 | 902 | 895 | 897 | 8,900 | 897 |
| 2015-06-05 | 898 | 906 | 898 | 901 | 14,600 | 901 |
| 2015-06-04 | 893 | 908 | 890 | 903 | 18,700 | 903 |
| 2015-06-03 | 893 | 893 | 887 | 893 | 7,500 | 893 |
| 2015-06-02 | 889 | 893 | 887 | 891 | 6,300 | 891 |
| 2015-06-01 | 891 | 893 | 888 | 893 | 10,100 | 893 |
| 2015-05-29 | 898 | 904 | 891 | 896 | 9,000 | 896 |
| 2015-05-28 | 895 | 905 | 892 | 892 | 5,400 | 892 |
| 2015-05-27 | 900 | 900 | 893 | 895 | 6,200 | 895 |
| 2015-05-26 | 899 | 900 | 894 | 895 | 6,800 | 895 |
| 2015-05-25 | 899 | 900 | 894 | 897 | 4,400 | 897 |
| 2015-05-22 | 900 | 900 | 891 | 899 | 6,600 | 899 |
| 2015-05-21 | 893 | 904 | 893 | 900 | 12,200 | 900 |
| 2015-05-20 | 903 | 907 | 901 | 905 | 11,000 | 905 |
| 2015-05-19 | 901 | 909 | 900 | 905 | 10,600 | 905 |
| 2015-05-18 | 905 | 906 | 895 | 900 | 13,900 | 900 |
| 2015-05-15 | 888 | 900 | 888 | 895 | 6,700 | 895 |
| 2015-05-14 | 895 | 897 | 873 | 888 | 15,400 | 888 |
| 2015-05-13 | 895 | 900 | 895 | 895 | 5,500 | 895 |
| 2015-05-12 | 893 | 898 | 893 | 895 | 5,800 | 895 |
| 2015-05-11 | 895 | 902 | 893 | 893 | 11,700 | 893 |
| 2015-05-08 | 895 | 904 | 894 | 895 | 16,600 | 895 |
| 2015-05-07 | 894 | 914 | 894 | 900 | 15,800 | 900 |
| 2015-05-01 | 903 | 907 | 893 | 898 | 13,000 | 898 |
| 2015-04-30 | 900 | 909 | 893 | 904 | 12,800 | 904 |
| 2015-04-28 | 909 | 912 | 904 | 906 | 12,000 | 906 |
| 2015-04-27 | 902 | 908 | 902 | 906 | 2,700 | 906 |
| 2015-04-24 | 898 | 908 | 898 | 902 | 11,000 | 902 |
| 2015-04-23 | 906 | 908 | 897 | 898 | 12,500 | 898 |
| 2015-04-22 | 899 | 906 | 895 | 902 | 9,800 | 902 |
| 2015-04-21 | 895 | 906 | 890 | 899 | 20,100 | 899 |
| 2015-04-20 | 891 | 906 | 891 | 896 | 18,500 | 896 |
| 2015-04-17 | 893 | 905 | 890 | 897 | 14,700 | 897 |
| 2015-04-16 | 900 | 904 | 885 | 902 | 29,300 | 902 |
| 2015-04-15 | 900 | 903 | 895 | 900 | 8,300 | 900 |
| 2015-04-14 | 895 | 903 | 895 | 899 | 10,000 | 899 |
| 2015-04-13 | 894 | 900 | 893 | 895 | 11,300 | 895 |
| 2015-04-10 | 890 | 898 | 888 | 894 | 11,500 | 894 |
| 2015-04-09 | 896 | 897 | 890 | 890 | 12,400 | 890 |
| 2015-04-08 | 894 | 896 | 890 | 890 | 7,200 | 890 |
| 2015-04-07 | 884 | 893 | 884 | 886 | 6,300 | 886 |
| 2015-04-06 | 890 | 896 | 880 | 880 | 19,900 | 880 |
| 2015-04-03 | 889 | 893 | 885 | 893 | 7,700 | 893 |
| 2015-04-02 | 887 | 890 | 876 | 882 | 12,400 | 882 |
| 2015-04-01 | 884 | 884 | 872 | 872 | 12,600 | 872 |
| 2015-03-31 | 888 | 891 | 877 | 879 | 5,700 | 879 |
| 2015-03-30 | 888 | 888 | 876 | 879 | 16,600 | 879 |
| 2015-03-27 | 882 | 888 | 873 | 878 | 10,200 | 878 |
| 2015-03-26 | 894 | 905 | 884 | 886 | 12,000 | 886 |
| 2015-03-25 | 895 | 900 | 893 | 894 | 9,400 | 894 |
| 2015-03-24 | 898 | 899 | 891 | 896 | 11,100 | 896 |
| 2015-03-23 | 895 | 902 | 895 | 898 | 6,000 | 898 |
| 2015-03-20 | 898 | 899 | 890 | 893 | 7,800 | 893 |
| 2015-03-19 | 897 | 905 | 890 | 893 | 13,400 | 893 |
| 2015-03-18 | 918 | 918 | 894 | 903 | 11,900 | 903 |
| 2015-03-17 | 902 | 908 | 897 | 903 | 12,100 | 903 |
| 2015-03-16 | 896 | 896 | 890 | 894 | 7,400 | 894 |
| 2015-03-13 | 891 | 901 | 888 | 892 | 36,800 | 892 |
| 2015-03-12 | 897 | 907 | 895 | 906 | 9,200 | 906 |
| 2015-03-11 | 893 | 900 | 893 | 895 | 7,100 | 895 |
| 2015-03-10 | 891 | 898 | 890 | 893 | 7,800 | 893 |
| 2015-03-09 | 891 | 894 | 888 | 892 | 6,300 | 892 |
| 2015-03-06 | 890 | 897 | 890 | 891 | 5,400 | 891 |
| 2015-03-05 | 894 | 894 | 889 | 892 | 3,500 | 892 |
| 2015-03-04 | 892 | 895 | 888 | 890 | 8,900 | 890 |
| 2015-03-03 | 896 | 901 | 889 | 892 | 4,300 | 892 |
| 2015-03-02 | 899 | 907 | 889 | 896 | 11,100 | 896 |
| 2015-02-27 | 891 | 896 | 884 | 889 | 6,700 | 889 |
| 2015-02-26 | 889 | 896 | 887 | 890 | 7,200 | 890 |
| 2015-02-25 | 888 | 888 | 877 | 881 | 8,200 | 881 |
| 2015-02-24 | 885 | 891 | 877 | 877 | 21,300 | 877 |
| 2015-02-23 | 902 | 906 | 876 | 879 | 21,200 | 879 |
| 2015-02-20 | 898 | 904 | 897 | 902 | 7,100 | 902 |
| 2015-02-19 | 895 | 900 | 893 | 898 | 10,400 | 898 |
| 2015-02-18 | 893 | 898 | 880 | 884 | 19,900 | 884 |
| 2015-02-17 | 880 | 880 | 878 | 878 | 13,100 | 878 |
| 2015-02-16 | 886 | 898 | 886 | 892 | 6,300 | 892 |
| 2015-02-13 | 901 | 903 | 885 | 889 | 10,500 | 889 |
| 2015-02-12 | 905 | 907 | 895 | 897 | 16,700 | 897 |
| 2015-02-10 | 890 | 902 | 886 | 897 | 14,400 | 897 |
| 2015-02-09 | 898 | 900 | 895 | 899 | 10,400 | 899 |
| 2015-02-06 | 898 | 898 | 892 | 893 | 6,700 | 893 |
| 2015-02-05 | 891 | 897 | 885 | 892 | 9,300 | 892 |
| 2015-02-04 | 884 | 896 | 884 | 895 | 6,700 | 895 |
| 2015-02-03 | 885 | 886 | 882 | 883 | 10,300 | 883 |
| 2015-02-02 | 881 | 891 | 880 | 886 | 8,400 | 886 |
| 2015-01-30 | 894 | 897 | 889 | 895 | 8,500 | 895 |
| 2015-01-29 | 882 | 892 | 880 | 890 | 3,800 | 890 |
| 2015-01-28 | 884 | 885 | 879 | 883 | 11,600 | 883 |
| 2015-01-27 | 876 | 885 | 876 | 885 | 5,700 | 885 |
| 2015-01-26 | 870 | 876 | 870 | 875 | 3,900 | 875 |
| 2015-01-23 | 875 | 885 | 868 | 870 | 11,700 | 870 |
| 2015-01-22 | 875 | 888 | 869 | 872 | 12,100 | 872 |
| 2015-01-21 | 891 | 891 | 875 | 875 | 8,800 | 875 |
| 2015-01-20 | 878 | 891 | 878 | 891 | 4,600 | 891 |
| 2015-01-19 | 881 | 887 | 878 | 878 | 3,500 | 878 |
| 2015-01-16 | 880 | 881 | 872 | 877 | 9,200 | 877 |
| 2015-01-15 | 880 | 889 | 880 | 883 | 6,400 | 883 |
| 2015-01-14 | 890 | 890 | 881 | 881 | 2,000 | 881 |
| 2015-01-13 | 900 | 914 | 882 | 890 | 8,000 | 890 |
| 2015-01-09 | 901 | 904 | 895 | 896 | 6,600 | 896 |
| 2015-01-08 | 900 | 908 | 891 | 900 | 4,400 | 900 |
| 2015-01-07 | 897 | 904 | 894 | 900 | 7,500 | 900 |
| 2015-01-06 | 907 | 907 | 900 | 900 | 10,800 | 900 |
| 2015-01-05 | 929 | 931 | 916 | 916 | 16,500 | 916 |
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
