7504 (株)高速の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,065	2,092	2,054	2,092	12,500	2,092
2023-12-28	2,065	2,066	2,053	2,060	8,100	2,060
2023-12-27	2,039	2,058	2,017	2,058	17,400	2,058
2023-12-26	2,032	2,041	2,020	2,035	10,500	2,035
2023-12-25	2,039	2,039	2,002	2,015	5,900	2,015
2023-12-22	2,007	2,020	2,003	2,016	11,900	2,016
2023-12-21	2,005	2,013	1,989	2,004	13,100	2,004
2023-12-20	2,026	2,055	1,959	2,032	29,500	2,032
2023-12-19	2,007	2,021	1,997	2,021	8,800	2,021
2023-12-18	1,997	2,001	1,977	2,001	14,700	2,001
2023-12-15	2,005	2,015	1,998	2,003	7,200	2,003
2023-12-14	2,008	2,010	1,997	2,005	10,100	2,005
2023-12-13	2,026	2,026	2,000	2,004	5,200	2,004
2023-12-12	2,026	2,029	2,010	2,025	9,600	2,025
2023-12-11	1,997	2,025	1,997	2,018	11,200	2,018
2023-12-08	2,020	2,023	1,995	1,999	22,500	1,999
2023-12-07	2,022	2,038	2,022	2,023	6,600	2,023
2023-12-06	2,009	2,050	2,005	2,043	15,700	2,043
2023-12-05	2,040	2,048	2,010	2,011	12,200	2,011
2023-12-04	2,027	2,046	2,021	2,041	7,600	2,041
2023-12-01	2,048	2,050	2,025	2,027	11,000	2,027
2023-11-30	2,012	2,039	2,012	2,039	10,900	2,039
2023-11-29	2,003	2,020	2,003	2,013	7,800	2,013
2023-11-28	1,981	2,023	1,981	2,019	18,300	2,019
2023-11-27	1,991	2,007	1,980	1,980	8,800	1,980
2023-11-24	2,003	2,003	1,986	1,988	7,500	1,988
2023-11-22	1,983	2,006	1,983	1,994	18,300	1,994
2023-11-21	1,975	1,989	1,969	1,983	7,200	1,983
2023-11-20	1,987	1,987	1,965	1,965	9,000	1,965
2023-11-17	1,943	1,988	1,938	1,988	13,300	1,988
2023-11-16	1,962	1,962	1,930	1,948	22,500	1,948
2023-11-15	1,998	1,998	1,943	1,962	25,100	1,962
2023-11-14	1,995	2,000	1,982	1,990	15,600	1,990
2023-11-13	2,023	2,023	1,990	1,997	21,700	1,997
2023-11-10	2,017	2,030	2,005	2,012	13,600	2,012
2023-11-09	2,016	2,037	2,016	2,036	10,000	2,036
2023-11-08	2,046	2,046	2,013	2,030	17,300	2,030
2023-11-07	2,045	2,085	2,043	2,052	23,300	2,052
2023-11-06	2,025	2,050	2,009	2,049	29,400	2,049
2023-11-02	2,012	2,020	1,999	2,020	22,200	2,020
2023-11-01	2,022	2,022	1,986	2,012	38,300	2,012
2023-10-31	2,005	2,022	1,990	2,022	33,000	2,022
2023-10-30	2,059	2,059	2,019	2,024	117,100	2,024
2023-10-27	2,041	2,070	2,041	2,059	13,300	2,059
2023-10-26	2,027	2,045	2,017	2,019	11,200	2,019
2023-10-25	2,036	2,050	2,025	2,038	12,100	2,038
2023-10-24	2,030	2,049	1,998	2,038	18,400	2,038
2023-10-23	2,044	2,064	2,030	2,030	11,400	2,030
2023-10-20	2,040	2,087	2,039	2,059	10,800	2,059
2023-10-19	2,040	2,078	2,040	2,060	9,600	2,060
2023-10-18	2,056	2,069	2,036	2,046	16,000	2,046
2023-10-17	2,041	2,077	2,041	2,062	11,500	2,062
2023-10-16	2,057	2,065	2,044	2,044	13,500	2,044
2023-10-13	2,083	2,083	2,044	2,057	12,200	2,057
2023-10-12	2,079	2,104	2,064	2,102	14,000	2,102
2023-10-11	2,069	2,093	2,066	2,079	13,400	2,079
2023-10-10	2,051	2,087	2,048	2,084	14,700	2,084
2023-10-06	2,017	2,060	2,017	2,041	16,800	2,041
2023-10-05	1,985	2,022	1,985	2,017	19,100	2,017
2023-10-04	2,000	2,015	1,981	1,984	32,500	1,984
2023-10-03	2,025	2,038	2,010	2,010	12,100	2,010
2023-10-02	2,055	2,075	2,027	2,028	17,700	2,028
2023-09-29	2,032	2,048	2,019	2,033	12,100	2,033
2023-09-28	2,042	2,050	2,019	2,032	21,100	2,032
2023-09-27	2,035	2,072	2,021	2,064	22,300	2,064
2023-09-26	2,046	2,048	2,038	2,040	9,500	2,040
2023-09-25	2,050	2,065	2,039	2,046	7,300	2,046
2023-09-22	2,045	2,062	2,031	2,050	9,900	2,050
2023-09-21	2,086	2,086	2,046	2,046	9,100	2,046
2023-09-20	2,100	2,103	2,071	2,071	21,000	2,071
2023-09-19	2,096	2,099	2,074	2,099	11,800	2,099
2023-09-15	2,070	2,089	2,065	2,084	13,400	2,084
2023-09-14	2,071	2,078	2,052	2,070	9,600	2,070
2023-09-13	2,059	2,063	2,043	2,056	12,400	2,056
2023-09-12	2,071	2,071	2,045	2,059	4,300	2,059
2023-09-11	2,033	2,075	2,033	2,049	5,600	2,049
2023-09-08	2,040	2,061	2,033	2,033	18,700	2,033
2023-09-07	2,082	2,097	2,066	2,068	10,000	2,068
2023-09-06	2,124	2,124	2,085	2,087	9,400	2,087
2023-09-05	2,099	2,111	2,081	2,102	16,800	2,102
2023-09-04	2,116	2,135	2,112	2,127	12,400	2,127
2023-09-01	2,063	2,105	2,063	2,104	12,600	2,104
2023-08-31	2,062	2,078	2,051	2,076	10,100	2,076
2023-08-30	2,097	2,097	2,060	2,061	7,500	2,061
2023-08-29	2,078	2,100	2,072	2,076	8,000	2,076
2023-08-28	2,045	2,076	2,040	2,076	6,200	2,076
2023-08-25	2,033	2,063	2,033	2,045	6,400	2,045
2023-08-24	2,013	2,051	2,013	2,041	9,500	2,041
2023-08-23	2,014	2,025	2,009	2,025	3,800	2,025
2023-08-22	2,024	2,024	2,009	2,014	3,800	2,014
2023-08-21	2,000	2,017	2,000	2,003	5,100	2,003
2023-08-18	2,006	2,014	2,000	2,018	6,300	2,018
2023-08-17	2,032	2,032	2,000	2,006	12,100	2,006
2023-08-16	2,025	2,042	2,015	2,039	5,700	2,039
2023-08-15	2,022	2,030	2,019	2,026	8,700	2,026
2023-08-14	2,039	2,050	2,023	2,023	6,400	2,023
2023-08-10	2,028	2,041	2,008	2,039	10,800	2,039
2023-08-09	2,042	2,046	2,016	2,029	7,200	2,029
2023-08-08	2,041	2,058	2,041	2,042	5,200	2,042
2023-08-07	2,013	2,043	2,010	2,041	9,300	2,041
2023-08-04	2,003	2,021	2,000	2,007	9,200	2,007
2023-08-03	2,044	2,044	1,992	2,003	21,100	2,003
2023-08-02	2,096	2,096	2,052	2,053	11,900	2,053
2023-08-01	2,135	2,135	2,072	2,096	29,100	2,096
2023-07-31	2,098	2,140	2,098	2,138	15,600	2,138
2023-07-28	2,059	2,083	2,045	2,079	17,300	2,079
2023-07-27	2,053	2,064	2,045	2,064	8,700	2,064
2023-07-26	2,056	2,069	2,045	2,061	6,000	2,061
2023-07-25	2,057	2,060	2,045	2,049	4,800	2,049
2023-07-24	2,020	2,047	2,020	2,041	5,500	2,041
2023-07-21	2,007	2,022	2,006	2,013	6,100	2,013
2023-07-20	2,053	2,053	2,017	2,020	6,000	2,020
2023-07-19	2,029	2,050	2,024	2,050	9,700	2,050
2023-07-18	2,007	2,024	2,007	2,018	4,900	2,018
2023-07-14	2,013	2,014	1,990	2,004	10,000	2,004
2023-07-13	1,994	2,005	1,981	1,995	6,700	1,995
2023-07-12	2,005	2,015	1,994	1,994	10,200	1,994
2023-07-11	2,031	2,033	2,004	2,005	9,600	2,005
2023-07-10	2,025	2,030	2,009	2,009	16,400	2,009
2023-07-07	2,023	2,037	2,010	2,015	15,000	2,015
2023-07-06	2,043	2,043	2,025	2,033	7,000	2,033
2023-07-05	2,030	2,054	2,023	2,044	13,100	2,044
2023-07-04	2,080	2,083	2,049	2,049	12,400	2,049
2023-07-03	2,065	2,107	2,065	2,087	13,700	2,087
2023-06-30	2,078	2,078	2,045	2,053	17,300	2,053
2023-06-29	2,112	2,123	2,068	2,079	34,200	2,079
2023-06-28	2,039	2,103	2,039	2,102	22,300	2,102
2023-06-27	2,011	2,056	2,003	2,047	13,500	2,047
2023-06-26	2,000	2,031	1,980	2,011	22,700	2,011
2023-06-23	2,032	2,038	1,981	2,000	16,200	2,000
2023-06-22	2,074	2,078	2,025	2,033	14,000	2,033
2023-06-21	2,050	2,090	2,050	2,067	14,300	2,067
2023-06-20	2,072	2,077	2,050	2,072	12,000	2,072
2023-06-19	2,104	2,104	2,071	2,091	10,000	2,091
2023-06-16	2,071	2,104	2,070	2,098	16,300	2,098
2023-06-15	2,097	2,107	2,084	2,084	11,900	2,084
2023-06-14	2,087	2,120	2,081	2,108	20,400	2,108
2023-06-13	2,060	2,084	2,054	2,070	16,100	2,070
2023-06-12	2,051	2,063	2,045	2,059	10,900	2,059
2023-06-09	2,036	2,058	2,034	2,046	20,300	2,046
2023-06-08	2,024	2,030	2,010	2,016	13,500	2,016
2023-06-07	2,038	2,058	2,014	2,014	16,900	2,014
2023-06-06	2,013	2,040	2,000	2,028	12,900	2,028
2023-06-05	2,022	2,023	2,000	2,005	13,400	2,005
2023-06-02	1,935	1,993	1,935	1,982	23,800	1,982
2023-06-01	1,894	1,928	1,892	1,913	18,500	1,913
2023-05-31	1,941	1,941	1,894	1,894	29,300	1,894
2023-05-30	1,959	1,975	1,945	1,950	16,700	1,950
2023-05-29	1,976	1,976	1,947	1,959	17,800	1,959
2023-05-26	1,974	1,981	1,940	1,945	18,100	1,945
2023-05-25	1,987	1,996	1,974	1,983	13,700	1,983
2023-05-24	2,018	2,036	2,000	2,001	10,800	2,001
2023-05-23	2,074	2,090	2,037	2,046	21,900	2,046
2023-05-22	2,072	2,097	2,067	2,083	11,800	2,083
2023-05-19	2,105	2,107	2,077	2,084	17,000	2,084
2023-05-18	2,116	2,116	2,090	2,105	16,200	2,105
2023-05-17	2,090	2,106	2,075	2,098	17,200	2,098
2023-05-16	2,111	2,112	2,060	2,090	22,700	2,090
2023-05-15	2,167	2,167	2,107	2,107	22,200	2,107
2023-05-12	2,132	2,185	2,125	2,178	14,900	2,178
2023-05-11	2,162	2,162	2,130	2,138	7,300	2,138
2023-05-10	2,183	2,192	2,159	2,176	9,900	2,176
2023-05-09	2,125	2,182	2,118	2,178	13,100	2,178
2023-05-08	2,129	2,129	2,112	2,125	8,600	2,125
2023-05-02	2,154	2,154	2,118	2,131	7,300	2,131
2023-05-01	2,146	2,169	2,134	2,154	13,900	2,154
2023-04-28	2,079	2,137	2,079	2,137	17,500	2,137
2023-04-27	2,100	2,116	2,063	2,068	32,800	2,068
2023-04-26	2,155	2,162	2,119	2,121	9,800	2,121
2023-04-25	2,130	2,181	2,130	2,157	14,400	2,157
2023-04-24	2,130	2,138	2,117	2,130	9,300	2,130
2023-04-21	2,130	2,160	2,113	2,130	12,900	2,130
2023-04-20	2,083	2,140	2,083	2,131	19,800	2,131
2023-04-19	2,090	2,095	2,072	2,093	14,900	2,093
2023-04-18	2,068	2,094	2,065	2,093	17,800	2,093
2023-04-17	2,055	2,074	2,036	2,061	13,800	2,061
2023-04-14	2,062	2,069	2,045	2,047	20,700	2,047
2023-04-13	2,050	2,051	2,036	2,051	10,300	2,051
2023-04-12	2,001	2,057	2,000	2,050	17,500	2,050
2023-04-11	1,985	2,000	1,976	1,990	15,400	1,990
2023-04-10	1,991	1,994	1,979	1,990	13,500	1,990
2023-04-07	1,988	2,003	1,966	1,993	11,800	1,993
2023-04-06	2,019	2,019	1,979	1,988	17,600	1,988
2023-04-05	2,069	2,069	2,013	2,020	22,600	2,020
2023-04-04	2,070	2,095	2,042	2,089	31,200	2,089
2023-04-03	2,048	2,064	2,032	2,064	29,900	2,064
2023-03-31	1,980	2,015	1,974	2,011	18,800	2,011
2023-03-30	1,980	1,980	1,947	1,976	45,400	1,976
2023-03-29	1,929	1,988	1,925	1,984	47,800	1,984
2023-03-28	1,953	1,953	1,913	1,918	29,800	1,918
2023-03-27	1,910	1,940	1,910	1,940	64,500	1,940
2023-03-24	1,904	1,905	1,885	1,893	82,100	1,893
2023-03-23	1,885	1,910	1,882	1,908	23,200	1,908
2023-03-22	1,900	1,914	1,899	1,910	23,100	1,910
2023-03-20	1,921	1,928	1,863	1,872	39,600	1,872
2023-03-17	1,927	1,946	1,926	1,933	32,000	1,933
2023-03-16	1,886	1,905	1,866	1,905	17,000	1,905
2023-03-15	1,922	1,962	1,922	1,934	14,600	1,934
2023-03-14	1,938	1,943	1,898	1,911	25,200	1,911
2023-03-13	1,994	1,994	1,946	1,963	24,200	1,963
2023-03-10	2,050	2,071	2,000	2,000	40,000	2,000
2023-03-09	2,059	2,094	2,054	2,081	20,900	2,081
2023-03-08	2,018	2,054	2,018	2,054	22,800	2,054
2023-03-07	1,989	2,024	1,989	2,017	16,800	2,017
2023-03-06	1,950	1,986	1,945	1,978	14,600	1,978
2023-03-03	1,917	1,999	1,902	1,942	72,900	1,942
2023-03-02	1,930	2,003	1,925	1,957	19,500	1,957
2023-03-01	1,886	1,927	1,886	1,923	12,900	1,923
2023-02-28	1,917	1,917	1,892	1,901	10,600	1,901
2023-02-27	1,900	1,932	1,887	1,906	17,500	1,906
2023-02-24	1,887	1,899	1,887	1,898	10,600	1,898
2023-02-22	1,928	1,928	1,893	1,893	10,400	1,893
2023-02-21	1,931	1,941	1,921	1,928	6,100	1,928
2023-02-20	1,905	1,922	1,905	1,922	7,400	1,922
2023-02-17	1,917	1,917	1,902	1,902	5,600	1,902
2023-02-16	1,912	1,919	1,905	1,915	10,400	1,915
2023-02-15	1,975	1,975	1,910	1,911	14,500	1,911
2023-02-14	1,997	1,997	1,947	1,959	7,800	1,959
2023-02-13	1,979	1,997	1,969	1,977	12,300	1,977
2023-02-10	1,964	1,990	1,959	1,977	14,600	1,977
2023-02-09	1,926	1,957	1,926	1,946	9,800	1,946
2023-02-08	1,918	1,943	1,918	1,926	11,800	1,926
2023-02-07	1,898	1,919	1,895	1,919	5,800	1,919
2023-02-06	1,894	1,894	1,880	1,886	6,000	1,886
2023-02-03	1,886	1,890	1,873	1,884	8,100	1,884
2023-02-02	1,913	1,928	1,891	1,898	11,800	1,898
2023-02-01	1,884	1,928	1,884	1,912	14,300	1,912
2023-01-31	1,877	1,883	1,870	1,883	9,500	1,883
2023-01-30	1,845	1,887	1,845	1,856	20,500	1,856
2023-01-27	1,834	1,842	1,824	1,842	5,000	1,842
2023-01-26	1,844	1,844	1,826	1,834	7,000	1,834
2023-01-25	1,840	1,849	1,830	1,849	6,600	1,849
2023-01-24	1,824	1,843	1,822	1,843	10,100	1,843
2023-01-23	1,820	1,820	1,781	1,818	11,100	1,818
2023-01-20	1,752	1,790	1,752	1,783	6,700	1,783
2023-01-19	1,751	1,753	1,742	1,742	4,900	1,742
2023-01-18	1,727	1,753	1,722	1,750	12,800	1,750
2023-01-17	1,698	1,725	1,698	1,718	13,500	1,718
2023-01-16	1,700	1,709	1,698	1,698	6,300	1,698
2023-01-13	1,701	1,710	1,696	1,701	8,300	1,701
2023-01-12	1,720	1,720	1,703	1,704	6,700	1,704
2023-01-11	1,714	1,730	1,714	1,720	4,100	1,720
2023-01-10	1,715	1,732	1,700	1,700	10,100	1,700
2023-01-06	1,665	1,692	1,655	1,692	10,200	1,692
2023-01-05	1,681	1,693	1,675	1,675	12,500	1,675
2023-01-04	1,727	1,727	1,690	1,690	24,300	1,690

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 [2023年度]

7504 (株)高速の時系列データ [2023年度]