2676 高千穂交易(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	827	859	820	859	10,400	859
2011-12-29	813	818	812	817	1,200	817
2011-12-28	812	813	812	813	1,000	813
2011-12-27	815	817	811	811	1,600	811
2011-12-26	821	821	808	817	4,400	817
2011-12-22	813	820	813	818	3,400	818
2011-12-21	818	820	818	820	700	820
2011-12-20	810	817	809	817	1,300	817
2011-12-19	817	817	807	809	3,300	809
2011-12-16	820	829	812	829	3,300	829
2011-12-15	837	837	820	820	4,200	820
2011-12-14	829	832	818	822	2,800	822
2011-12-13	820	830	820	830	1,900	830
2011-12-12	835	835	824	824	1,900	824
2011-12-09	820	835	818	835	11,000	835
2011-12-08	825	831	825	828	2,000	828
2011-12-07	827	833	821	832	3,800	832
2011-12-06	830	842	826	826	2,800	826
2011-12-05	836	840	831	838	2,300	838
2011-12-02	850	850	834	838	4,100	838
2011-12-01	827	841	827	841	3,300	841
2011-11-30	831	831	825	825	1,900	825
2011-11-29	824	844	806	844	11,000	844
2011-11-28	821	825	821	821	5,000	821
2011-11-25	821	829	816	823	3,600	823
2011-11-24	826	826	807	821	3,800	821
2011-11-22	821	839	821	839	2,600	839
2011-11-21	833	833	821	821	800	821
2011-11-18	852	852	838	848	2,200	848
2011-11-17	837	853	837	850	2,800	850
2011-11-16	863	863	850	850	800	850
2011-11-15	850	864	843	864	1,000	864
2011-11-14	855	855	850	850	1,000	850
2011-11-11	851	867	849	867	1,600	867
2011-11-10	861	861	845	860	2,900	860
2011-11-09	866	866	856	866	2,700	866
2011-11-08	852	864	852	852	1,100	852
2011-11-07	855	865	850	865	2,400	865
2011-11-04	853	868	853	868	1,700	868
2011-11-02	867	867	849	863	6,700	863
2011-11-01	850	866	850	866	1,500	866
2011-10-31	868	871	849	849	3,000	849
2011-10-28	860	870	858	869	6,100	869
2011-10-27	851	859	850	859	2,700	859
2011-10-26	857	857	850	850	3,000	850
2011-10-25	855	860	850	860	3,000	860
2011-10-24	850	852	845	850	1,100	850
2011-10-21	844	845	841	845	700	845
2011-10-20	845	845	842	844	2,000	844
2011-10-19	849	850	843	847	1,000	847
2011-10-18	849	859	843	843	1,300	843
2011-10-17	852	855	842	855	2,500	855
2011-10-14	837	851	837	840	4,000	840
2011-10-13	855	855	840	852	1,700	852
2011-10-12	847	848	840	846	2,100	846
2011-10-11	841	847	840	847	3,100	847
2011-10-07	833	843	829	832	2,900	832
2011-10-06	819	832	815	832	3,000	832
2011-10-05	859	859	810	810	8,100	810
2011-10-04	871	871	838	864	5,100	864
2011-10-03	875	875	863	871	4,800	871
2011-09-30	886	886	880	883	3,800	883
2011-09-29	860	888	860	888	7,200	888
2011-09-28	849	870	845	870	9,300	870
2011-09-27	848	865	838	865	13,200	865
2011-09-26	854	854	837	839	5,100	839
2011-09-22	836	848	836	848	3,200	848
2011-09-21	848	849	845	845	2,000	845
2011-09-20	860	861	854	854	2,500	854
2011-09-16	860	865	856	864	5,200	864
2011-09-15	859	859	833	859	5,000	859
2011-09-14	864	865	849	859	5,700	859
2011-09-13	846	862	840	862	4,800	862
2011-09-12	832	857	832	857	1,600	857
2011-09-09	868	868	849	859	11,600	859
2011-09-08	857	865	855	865	2,400	865
2011-09-07	860	860	859	860	1,800	860
2011-09-06	852	860	834	860	5,600	860
2011-09-05	860	860	821	848	2,700	848
2011-09-02	870	870	863	870	5,700	870
2011-09-01	847	874	846	874	4,500	874
2011-08-31	844	847	832	847	3,200	847
2011-08-30	824	845	824	845	3,500	845
2011-08-29	817	824	805	824	2,900	824
2011-08-26	817	820	808	817	5,700	817
2011-08-25	798	814	798	811	4,000	811
2011-08-24	790	800	790	794	2,900	794
2011-08-23	786	791	781	791	4,200	791
2011-08-22	780	792	774	778	6,500	778
2011-08-19	786	795	780	780	6,600	780
2011-08-18	803	803	792	795	4,800	795
2011-08-17	802	803	796	798	3,000	798
2011-08-16	800	803	795	799	4,600	799
2011-08-15	800	802	798	798	5,200	798
2011-08-12	805	805	794	800	3,500	800
2011-08-11	798	806	797	800	2,500	800
2011-08-10	799	808	796	799	3,700	799
2011-08-09	791	802	789	795	8,900	795
2011-08-08	804	809	804	806	5,700	806
2011-08-05	808	815	808	814	8,300	814
2011-08-04	825	825	812	815	3,200	815
2011-08-03	836	840	825	825	4,200	825
2011-08-02	850	850	832	841	4,100	841
2011-08-01	836	848	833	843	2,600	843
2011-07-29	838	849	835	836	2,200	836
2011-07-28	852	852	837	838	4,300	838
2011-07-27	867	867	850	853	3,700	853
2011-07-26	871	871	867	867	6,400	867
2011-07-25	852	865	852	865	3,000	865
2011-07-22	862	866	842	859	4,700	859
2011-07-21	864	865	863	863	800	863
2011-07-20	857	864	857	864	700	864
2011-07-19	848	862	848	862	4,600	862
2011-07-15	852	857	852	857	2,400	857
2011-07-14	854	860	853	853	2,400	853
2011-07-13	852	865	852	862	3,600	862
2011-07-12	856	865	854	864	3,300	864
2011-07-11	856	866	855	866	2,700	866
2011-07-08	865	866	861	861	2,100	861
2011-07-07	864	864	861	864	2,700	864
2011-07-06	859	865	856	860	4,200	860
2011-07-05	871	872	863	863	3,200	863
2011-07-04	875	875	870	871	7,200	871
2011-07-01	864	873	864	872	5,700	872
2011-06-30	862	864	846	864	13,600	864
2011-06-29	830	847	830	847	5,100	847
2011-06-28	828	834	823	829	5,600	829
2011-06-27	828	828	819	828	6,800	828
2011-06-24	817	826	816	826	3,500	826
2011-06-23	810	823	807	817	7,000	817
2011-06-22	806	817	806	817	4,600	817
2011-06-21	802	807	800	805	3,700	805
2011-06-20	803	809	801	802	4,700	802
2011-06-17	817	818	804	805	7,700	805
2011-06-16	815	821	815	816	2,000	816
2011-06-15	818	821	816	817	3,600	817
2011-06-14	820	820	814	818	3,600	818
2011-06-13	818	825	817	820	3,000	820
2011-06-10	819	827	819	819	11,300	819
2011-06-09	816	820	816	817	3,700	817
2011-06-08	831	833	820	821	4,100	821
2011-06-07	828	832	828	831	1,100	831
2011-06-06	832	833	828	828	3,500	828
2011-06-03	840	843	831	831	4,600	831
2011-06-02	842	845	838	845	5,600	845
2011-06-01	855	855	845	854	4,000	854
2011-05-31	840	856	838	852	3,600	852
2011-05-30	835	837	833	836	3,000	836
2011-05-27	837	837	835	835	2,200	835
2011-05-26	840	841	833	838	4,800	838
2011-05-25	834	841	832	841	4,500	841
2011-05-24	834	836	831	832	2,700	832
2011-05-23	836	836	831	834	2,400	834
2011-05-20	833	838	832	832	2,500	832
2011-05-19	837	841	833	833	2,800	833
2011-05-18	836	837	832	837	2,700	837
2011-05-17	844	845	835	836	3,500	836
2011-05-16	860	861	844	844	5,200	844
2011-05-13	869	869	860	860	8,000	860
2011-05-12	880	880	870	870	4,600	870
2011-05-11	889	889	880	881	10,600	881
2011-05-10	903	909	901	904	4,000	904
2011-05-09	901	902	899	902	2,100	902
2011-05-06	900	904	890	899	4,700	899
2011-05-02	894	904	888	899	3,400	899
2011-04-28	892	897	880	881	3,800	881
2011-04-27	890	898	885	892	3,500	892
2011-04-26	906	906	888	890	8,500	890
2011-04-25	882	889	882	889	3,100	889
2011-04-22	877	881	873	881	4,500	881
2011-04-21	873	880	871	875	3,300	875
2011-04-20	871	878	871	872	2,900	872
2011-04-19	869	873	869	871	2,200	871
2011-04-18	895	895	875	877	2,300	877
2011-04-15	872	880	872	880	1,100	880
2011-04-14	865	880	865	880	4,400	880
2011-04-13	865	877	865	866	3,400	866
2011-04-12	874	883	868	869	4,300	869
2011-04-11	879	887	879	882	2,500	882
2011-04-08	869	889	869	887	5,600	887
2011-04-07	887	887	871	871	4,100	871
2011-04-06	884	884	871	872	4,300	872
2011-04-05	900	901	881	884	4,800	884
2011-04-04	912	912	900	901	6,300	901
2011-04-01	908	908	900	900	4,400	900
2011-03-31	907	920	902	913	5,800	913
2011-03-30	908	918	893	918	8,900	918
2011-03-29	900	914	889	914	17,900	914
2011-03-28	905	926	905	926	47,800	926
2011-03-25	909	909	900	907	12,000	907
2011-03-24	909	914	900	900	9,600	900
2011-03-23	915	915	905	908	5,700	908
2011-03-22	900	905	890	900	10,900	900
2011-03-18	847	869	845	869	12,400	869
2011-03-17	821	842	817	842	14,000	842
2011-03-16	790	838	781	836	16,400	836
2011-03-15	890	890	753	813	20,700	813
2011-03-14	818	915	818	890	15,100	890
2011-03-11	970	973	968	968	18,700	968
2011-03-10	989	992	975	975	5,100	975
2011-03-09	989	997	989	991	6,400	991
2011-03-08	978	985	978	983	2,900	983
2011-03-07	988	988	973	978	6,100	978
2011-03-04	994	995	985	985	6,300	985
2011-03-03	986	990	986	988	2,900	988
2011-03-02	990	995	984	985	7,500	985
2011-03-01	991	998	991	996	6,100	996
2011-02-28	976	989	976	985	6,900	985
2011-02-25	965	975	965	975	5,900	975
2011-02-24	973	973	966	968	4,400	968
2011-02-23	975	988	972	972	6,100	972
2011-02-22	986	986	979	979	4,200	979
2011-02-21	987	988	984	987	3,700	987
2011-02-18	985	986	984	986	3,400	986
2011-02-17	978	985	977	985	4,800	985
2011-02-16	973	977	972	974	3,300	974
2011-02-15	967	972	964	971	3,900	971
2011-02-14	962	963	961	963	2,700	963
2011-02-10	955	962	954	961	2,600	961
2011-02-09	964	964	956	959	3,500	959
2011-02-08	960	960	956	959	6,300	959
2011-02-07	948	959	948	953	4,900	953
2011-02-04	941	945	941	945	4,300	945
2011-02-03	938	942	938	941	2,400	941
2011-02-02	945	945	938	938	6,500	938
2011-02-01	937	950	937	942	4,500	942
2011-01-31	931	957	922	937	7,800	937
2011-01-28	962	962	936	936	5,200	936
2011-01-27	950	960	950	959	2,700	959
2011-01-26	965	965	950	950	7,100	950
2011-01-25	947	951	943	950	4,900	950
2011-01-24	943	947	926	945	3,600	945
2011-01-21	953	955	948	948	6,200	948
2011-01-20	955	956	952	953	2,200	953
2011-01-19	951	954	949	954	3,500	954
2011-01-18	949	951	946	949	2,100	949
2011-01-17	945	949	942	949	3,100	949
2011-01-14	946	948	942	944	5,500	944
2011-01-13	939	947	937	943	2,600	943
2011-01-12	946	946	938	938	3,700	938
2011-01-11	937	946	937	942	9,200	942
2011-01-07	944	944	938	940	2,400	940
2011-01-06	934	944	931	942	3,800	942
2011-01-05	941	941	933	934	4,500	934
2011-01-04	927	938	927	937	4,600	937

分割・併合履歴： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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