2676 高千穂交易(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	947	958	947	950	8,400	950
2004-12-29	950	955	945	950	24,700	950
2004-12-28	939	949	939	943	20,400	943
2004-12-27	948	955	930	936	28,500	936
2004-12-24	922	930	914	928	21,700	928
2004-12-22	920	920	908	918	22,600	918
2004-12-21	905	924	905	915	23,700	915
2004-12-20	895	906	893	906	9,600	906
2004-12-17	892	906	892	895	21,700	895
2004-12-16	891	897	890	894	16,900	894
2004-12-15	892	895	890	894	13,600	894
2004-12-14	907	907	897	897	38,700	897
2004-12-13	905	913	904	905	57,600	905
2004-12-10	890	920	883	909	163,300	909
2004-12-09	885	895	880	890	53,800	890
2004-12-08	882	889	882	884	17,600	884
2004-12-07	868	880	866	875	27,400	875
2004-12-06	864	867	863	866	25,600	866
2004-12-03	870	875	860	861	58,500	861
2004-12-02	910	910	890	890	11,300	890
2004-12-01	920	920	900	900	5,500	900
2004-11-30	925	925	920	920	4,500	920
2004-11-29	920	923	917	923	2,900	923
2004-11-26	928	932	920	925	4,500	925
2004-11-25	921	927	920	925	7,600	925
2004-11-24	925	930	921	927	8,200	927
2004-11-22	931	931	925	925	1,700	925
2004-11-19	930	940	930	935	5,500	935
2004-11-18	940	940	930	930	12,000	930
2004-11-17	935	935	930	933	4,900	933
2004-11-16	940	940	933	937	8,100	937
2004-11-15	935	938	935	937	8,100	937
2004-11-12	948	949	935	935	2,900	935
2004-11-11	945	949	945	945	2,600	945
2004-11-10	959	959	945	945	900	945
2004-11-09	950	960	945	960	2,800	960
2004-11-08	954	954	949	950	3,700	950
2004-11-05	969	969	940	949	13,200	949
2004-11-04	972	1,000	971	1,000	10,200	1,000
2004-11-02	978	978	975	975	1,900	975
2004-11-01	950	950	938	938	600	938
2004-10-29	979	979	940	970	13,700	970
2004-10-28	965	969	945	969	800	969
2004-10-27	950	950	937	945	5,000	945
2004-10-26	970	970	930	950	4,400	950
2004-10-25	950	970	941	950	6,400	950
2004-10-22	961	970	950	950	4,300	950
2004-10-21	979	979	952	952	400	952
2004-10-20	961	979	941	979	3,000	979
2004-10-19	980	980	970	970	3,900	970
2004-10-18	971	985	971	971	3,200	971
2004-10-15	970	980	970	970	5,200	970
2004-10-14	980	983	980	980	2,500	980
2004-10-13	990	990	981	981	2,100	981
2004-10-12	990	990	980	980	1,600	980
2004-10-08	975	982	975	980	4,500	980
2004-10-07	975	981	975	981	5,300	981
2004-10-06	963	970	960	970	1,800	970
2004-10-05	961	980	961	963	4,300	963
2004-10-04	965	970	951	960	5,300	960
2004-10-01	966	987	935	935	9,700	935
2004-09-30	981	982	960	976	13,600	976
2004-09-29	998	998	990	990	1,500	990
2004-09-28	1,006	1,006	980	1,000	3,800	1,000
2004-09-27	970	1,009	970	1,009	4,900	1,009
2004-09-24	1,500	1,509	1,485	1,485	14,200	990
2004-09-22	1,496	1,515	1,490	1,500	17,000	1,000
2004-09-21	1,520	1,520	1,488	1,500	28,300	1,000
2004-09-17	1,497	1,503	1,497	1,500	6,900	1,000
2004-09-16	1,503	1,506	1,499	1,499	7,300	999.33
2004-09-15	1,503	1,506	1,500	1,506	12,100	1,004
2004-09-14	1,520	1,520	1,499	1,505	15,600	1,003.33
2004-09-13	1,529	1,530	1,505	1,506	14,700	1,004
2004-09-10	1,524	1,524	1,506	1,506	9,700	1,004
2004-09-09	1,501	1,530	1,501	1,530	14,200	1,020
2004-09-08	1,502	1,507	1,497	1,500	12,800	1,000
2004-09-07	1,500	1,500	1,485	1,497	13,400	998
2004-09-06	1,500	1,510	1,470	1,480	52,700	986.67
2004-09-03	1,411	1,420	1,400	1,400	8,400	933.33
2004-09-02	1,438	1,438	1,402	1,412	7,400	941.33
2004-09-01	1,395	1,440	1,386	1,440	10,500	960
2004-08-31	1,415	1,415	1,395	1,395	9,100	930
2004-08-30	1,426	1,430	1,412	1,412	6,800	941.33
2004-08-27	1,430	1,440	1,420	1,425	8,100	950
2004-08-26	1,431	1,450	1,415	1,430	8,100	953.33
2004-08-25	1,421	1,435	1,420	1,422	4,000	948
2004-08-24	1,430	1,435	1,430	1,432	2,800	954.67
2004-08-23	1,450	1,450	1,420	1,435	3,100	956.67
2004-08-20	1,430	1,440	1,430	1,430	2,000	953.33
2004-08-19	1,429	1,480	1,429	1,430	5,000	953.33
2004-08-18	1,420	1,420	1,420	1,420	2,200	946.67
2004-08-17	1,480	1,480	1,421	1,425	2,700	950
2004-08-16	1,480	1,480	1,440	1,440	5,900	960
2004-08-13	1,460	1,480	1,450	1,460	4,200	973.33
2004-08-12	1,485	1,485	1,460	1,480	2,600	986.67
2004-08-11	1,480	1,485	1,445	1,485	8,800	990
2004-08-10	1,440	1,460	1,440	1,440	3,300	960
2004-08-09	1,440	1,450	1,400	1,450	4,800	966.67
2004-08-06	1,420	1,460	1,420	1,460	3,400	973.33
2004-08-05	1,490	1,490	1,460	1,460	15,800	973.33
2004-08-04	1,480	1,500	1,440	1,500	15,800	1,000
2004-08-03	1,518	1,518	1,471	1,484	36,500	989.33
2004-08-02	1,500	1,530	1,500	1,518	28,400	1,012
2004-07-30	1,470	1,480	1,460	1,460	8,900	973.33
2004-07-29	1,470	1,475	1,440	1,470	35,700	980
2004-07-28	1,450	1,470	1,450	1,470	34,500	980
2004-07-27	1,450	1,454	1,436	1,436	21,300	957.33
2004-07-26	1,440	1,450	1,428	1,430	15,100	953.33
2004-07-23	1,425	1,425	1,410	1,411	3,000	940.67
2004-07-22	1,450	1,450	1,400	1,405	10,700	936.67
2004-07-21	1,450	1,459	1,405	1,445	9,000	963.33
2004-07-20	1,430	1,448	1,425	1,448	5,800	965.33
2004-07-16	1,390	1,430	1,390	1,430	4,600	953.33
2004-07-15	1,415	1,422	1,405	1,405	6,900	936.67
2004-07-14	1,430	1,450	1,405	1,405	12,400	936.67
2004-07-13	1,450	1,450	1,426	1,426	13,000	950.67
2004-07-12	1,445	1,450	1,431	1,450	18,000	966.67
2004-07-09	1,401	1,420	1,401	1,415	6,300	943.33
2004-07-08	1,380	1,449	1,380	1,400	4,500	933.33
2004-07-07	1,399	1,400	1,380	1,400	9,600	933.33
2004-07-06	1,399	1,410	1,390	1,410	8,100	940
2004-07-05	1,440	1,440	1,380	1,399	28,100	932.67
2004-07-02	1,440	1,450	1,430	1,450	14,500	966.67
2004-07-01	1,440	1,460	1,440	1,450	13,500	966.67
2004-06-30	1,439	1,441	1,434	1,440	44,000	960
2004-06-29	1,423	1,440	1,423	1,440	15,000	960
2004-06-28	1,432	1,434	1,420	1,430	32,300	953.33
2004-06-25	1,392	1,394	1,390	1,392	3,000	928
2004-06-24	1,400	1,400	1,390	1,394	6,600	929.33
2004-06-23	1,391	1,393	1,390	1,393	4,900	928.67
2004-06-22	1,390	1,400	1,381	1,385	14,000	923.33
2004-06-21	1,381	1,400	1,380	1,390	16,500	926.67
2004-06-18	1,395	1,398	1,360	1,380	46,500	920
2004-06-17	1,398	1,398	1,380	1,380	9,500	920
2004-06-16	1,400	1,400	1,370	1,378	16,600	918.67
2004-06-15	1,360	1,360	1,326	1,358	12,700	905.33
2004-06-14	1,302	1,340	1,300	1,340	26,800	893.33
2004-06-11	1,300	1,300	1,290	1,299	5,400	866
2004-06-10	1,300	1,300	1,280	1,300	4,400	866.67
2004-06-09	1,300	1,300	1,298	1,298	5,700	865.33
2004-06-08	1,286	1,300	1,280	1,285	2,400	856.67
2004-06-07	1,272	1,280	1,270	1,280	5,400	853.33
2004-06-04	1,300	1,300	1,271	1,271	3,000	847.33
2004-06-03	1,281	1,316	1,281	1,300	4,300	866.67
2004-06-02	1,320	1,320	1,319	1,320	2,300	880
2004-06-01	1,310	1,330	1,290	1,310	3,800	873.33
2004-05-31	1,329	1,329	1,300	1,310	3,900	873.33
2004-05-28	1,330	1,330	1,330	1,330	100	886.67
2004-05-27	1,350	1,360	1,340	1,340	7,100	893.33
2004-05-26	1,360	1,360	1,330	1,350	5,300	900
2004-05-25	1,361	1,361	1,360	1,360	6,500	906.67
2004-05-24	1,335	1,360	1,335	1,360	7,800	906.67
2004-05-21	1,340	1,340	1,300	1,335	8,800	890
2004-05-20	1,348	1,349	1,300	1,300	2,800	866.67
2004-05-19	1,288	1,320	1,250	1,320	7,500	880
2004-05-18	1,190	1,270	1,190	1,250	3,300	833.33
2004-05-17	1,280	1,280	1,160	1,190	30,500	793.33
2004-05-14	1,260	1,260	1,253	1,255	2,100	836.67
2004-05-13	1,330	1,330	1,300	1,300	4,100	866.67
2004-05-12	1,260	1,330	1,260	1,330	10,800	886.67
2004-05-11	1,255	1,320	1,240	1,300	36,100	866.67
2004-05-10	1,366	1,366	1,275	1,275	19,200	850
2004-05-07	1,420	1,420	1,405	1,415	5,800	943.33
2004-05-06	1,495	1,500	1,411	1,427	10,000	951.33
2004-04-30	1,470	1,500	1,460	1,495	8,900	996.67
2004-04-28	1,460	1,480	1,450	1,470	9,000	980
2004-04-27	1,470	1,476	1,455	1,455	6,400	970
2004-04-26	1,510	1,510	1,490	1,500	13,400	1,000
2004-04-23	1,460	1,510	1,390	1,510	23,300	1,006.67
2004-04-22	1,480	1,500	1,480	1,480	13,800	986.67
2004-04-21	1,500	1,510	1,460	1,499	12,800	999.33
2004-04-20	1,530	1,530	1,510	1,530	19,300	1,020
2004-04-19	1,550	1,550	1,500	1,530	21,800	1,020
2004-04-16	1,510	1,550	1,490	1,540	39,100	1,026.67
2004-04-15	1,571	1,600	1,520	1,540	43,200	1,026.67
2004-04-14	1,510	1,555	1,490	1,541	42,100	1,027.33
2004-04-13	1,480	1,510	1,480	1,504	68,400	1,002.67
2004-04-12	1,365	1,460	1,365	1,450	26,000	966.67
2004-04-09	1,410	1,410	1,350	1,405	29,100	936.67
2004-04-08	1,450	1,450	1,410	1,411	23,200	940.67
2004-04-07	1,400	1,450	1,400	1,430	30,700	953.33
2004-04-06	1,470	1,480	1,380	1,415	61,100	943.33
2004-04-05	1,395	1,420	1,350	1,390	103,700	926.67
2004-04-02	1,260	1,280	1,250	1,275	24,800	850
2004-04-01	1,241	1,255	1,241	1,255	29,000	836.67
2004-03-31	1,250	1,250	1,233	1,240	17,600	826.67
2004-03-30	1,230	1,250	1,230	1,240	25,800	826.67
2004-03-29	1,218	1,230	1,210	1,225	37,400	816.67
2004-03-26	1,217	1,218	1,200	1,210	22,500	806.67
2004-03-25	1,200	1,210	1,200	1,205	22,600	803.33
2004-03-24	1,171	1,195	1,170	1,176	53,300	784
2004-03-23	1,172	1,185	1,160	1,165	17,900	776.67
2004-03-22	1,160	1,189	1,155	1,160	35,200	773.33
2004-03-19	1,176	1,176	1,141	1,155	31,900	770
2004-03-18	1,185	1,200	1,140	1,156	46,600	770.67

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