2676 高千穂交易(株) 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	963	963	950	961	3,600	961
2009-12-29	967	967	953	957	3,200	957
2009-12-28	962	962	950	958	7,500	958
2009-12-25	950	950	938	949	5,800	949
2009-12-24	964	964	949	949	6,700	949
2009-12-22	960	968	960	961	6,200	961
2009-12-21	973	973	965	965	2,300	965
2009-12-18	972	974	960	973	4,900	973
2009-12-17	971	974	965	973	2,900	973
2009-12-16	970	975	969	972	5,900	972
2009-12-15	975	975	961	967	2,900	967
2009-12-14	974	974	956	965	4,200	965
2009-12-11	970	977	958	974	10,200	974
2009-12-10	966	970	960	960	4,500	960
2009-12-09	969	970	965	965	2,600	965
2009-12-08	968	975	964	965	6,500	965
2009-12-07	968	970	963	969	2,900	969
2009-12-04	968	968	961	967	2,900	967
2009-12-03	954	972	950	972	8,000	972
2009-12-02	959	959	945	954	6,100	954
2009-12-01	920	957	920	956	9,000	956
2009-11-30	909	930	903	930	8,400	930
2009-11-27	910	923	909	909	4,600	909
2009-11-26	921	921	904	913	4,200	913
2009-11-25	903	914	901	914	5,100	914
2009-11-24	921	925	907	910	5,400	910
2009-11-20	924	927	921	921	2,800	921
2009-11-19	939	943	922	927	4,000	927
2009-11-18	938	942	933	939	3,400	939
2009-11-17	933	935	929	932	5,200	932
2009-11-16	934	943	933	933	3,300	933
2009-11-13	935	944	935	937	2,600	937
2009-11-12	939	949	935	940	3,300	940
2009-11-11	950	950	939	939	2,400	939
2009-11-10	950	951	940	947	6,400	947
2009-11-09	951	951	942	942	2,900	942
2009-11-06	956	956	942	942	2,600	942
2009-11-05	949	956	948	949	2,600	949
2009-11-04	958	958	948	949	6,300	949
2009-11-02	939	955	939	954	5,400	954
2009-10-30	936	951	936	949	5,400	949
2009-10-29	934	947	933	935	7,000	935
2009-10-28	940	948	936	937	4,700	937
2009-10-27	954	954	938	940	6,200	940
2009-10-26	945	956	945	954	6,900	954
2009-10-23	946	946	937	938	6,400	938
2009-10-22	942	946	935	936	7,700	936
2009-10-21	944	947	939	940	5,900	940
2009-10-20	943	950	938	939	10,500	939
2009-10-19	942	945	941	942	7,200	942
2009-10-16	954	954	948	948	3,600	948
2009-10-15	960	961	946	954	9,700	954
2009-10-14	955	958	950	958	6,800	958
2009-10-13	958	966	955	958	4,000	958
2009-10-09	959	959	953	957	3,900	957
2009-10-08	962	962	958	959	4,500	959
2009-10-07	976	976	951	964	7,500	964
2009-10-06	990	990	969	975	5,000	975
2009-10-05	974	980	973	973	2,600	973
2009-10-02	988	988	971	973	7,500	973
2009-10-01	989	995	989	995	5,100	995
2009-09-30	994	1,001	989	989	4,400	989
2009-09-29	1,002	1,003	995	1,001	7,000	1,001
2009-09-28	1,000	1,003	989	1,003	10,800	1,003
2009-09-25	986	999	984	999	22,100	999
2009-09-24	1,009	1,020	1,007	1,020	61,000	1,020
2009-09-18	1,007	1,008	1,002	1,005	9,100	1,005
2009-09-17	1,001	1,006	1,000	1,004	8,800	1,004
2009-09-16	1,006	1,008	1,000	1,000	10,400	1,000
2009-09-15	1,009	1,009	1,005	1,005	6,000	1,005
2009-09-14	1,012	1,015	1,001	1,004	8,400	1,004
2009-09-11	1,020	1,020	1,000	1,001	13,300	1,001
2009-09-10	1,002	1,008	1,000	1,002	13,900	1,002
2009-09-09	1,018	1,019	1,004	1,004	4,100	1,004
2009-09-08	1,006	1,010	1,003	1,008	6,600	1,008
2009-09-07	1,002	1,014	1,002	1,005	3,800	1,005
2009-09-04	1,011	1,012	1,006	1,007	6,000	1,007
2009-09-03	1,013	1,020	1,010	1,010	4,500	1,010
2009-09-02	1,024	1,025	1,008	1,013	9,700	1,013
2009-09-01	1,019	1,030	1,016	1,029	8,800	1,029
2009-08-31	1,020	1,020	1,013	1,014	7,300	1,014
2009-08-28	1,018	1,018	1,006	1,015	2,900	1,015
2009-08-27	1,019	1,019	1,005	1,008	4,300	1,008
2009-08-26	1,016	1,019	1,013	1,019	8,500	1,019
2009-08-25	999	1,010	999	1,007	4,300	1,007
2009-08-24	1,017	1,018	997	1,003	7,000	1,003
2009-08-21	1,001	1,001	990	999	7,700	999
2009-08-20	987	1,001	986	994	7,900	994
2009-08-19	981	987	981	984	3,300	984
2009-08-18	984	986	982	984	3,300	984
2009-08-17	994	994	984	987	5,300	987
2009-08-14	989	997	988	993	5,800	993
2009-08-13	988	993	983	989	2,100	989
2009-08-12	983	985	978	978	5,800	978
2009-08-11	992	993	980	986	4,100	986
2009-08-10	977	995	977	986	4,400	986
2009-08-07	991	997	975	982	7,300	982
2009-08-06	990	996	987	988	4,500	988
2009-08-05	993	1,005	993	1,000	6,800	1,000
2009-08-04	1,003	1,003	990	993	5,700	993
2009-08-03	988	993	982	993	4,300	993
2009-07-31	992	992	984	990	3,600	990
2009-07-30	982	985	977	985	6,100	985
2009-07-29	975	990	975	982	4,500	982
2009-07-28	986	988	979	980	4,200	980
2009-07-27	997	1,003	984	986	15,000	986
2009-07-24	967	975	966	975	9,100	975
2009-07-23	969	973	966	966	6,000	966
2009-07-22	960	970	960	967	4,900	967
2009-07-21	961	970	957	963	4,500	963
2009-07-17	970	970	960	960	3,100	960
2009-07-16	974	974	961	961	7,800	961
2009-07-15	974	974	951	954	6,100	954
2009-07-14	955	969	951	964	4,700	964
2009-07-13	962	975	952	952	6,900	952
2009-07-10	976	976	962	967	14,800	967
2009-07-09	951	956	950	956	7,900	956
2009-07-08	963	963	951	952	6,000	952
2009-07-07	960	963	957	961	5,600	961
2009-07-06	960	960	952	954	3,400	954
2009-07-03	951	958	950	952	6,700	952
2009-07-02	954	954	950	950	9,900	950
2009-07-01	955	968	950	954	9,200	954
2009-06-30	953	958	952	955	6,600	955
2009-06-29	950	960	949	952	8,300	952
2009-06-26	948	949	940	945	10,300	945
2009-06-25	934	940	933	940	15,500	940
2009-06-24	938	942	936	936	9,100	936
2009-06-23	943	943	939	939	9,900	939
2009-06-22	943	944	941	943	11,900	943
2009-06-19	943	944	938	940	8,100	940
2009-06-18	943	945	941	942	6,700	942
2009-06-17	945	948	941	943	9,100	943
2009-06-16	950	951	945	948	13,500	948
2009-06-15	950	954	948	950	9,600	950
2009-06-12	952	955	947	949	17,700	949
2009-06-11	956	958	951	952	6,900	952
2009-06-10	955	962	951	956	12,400	956
2009-06-09	955	956	951	955	7,800	955
2009-06-08	966	970	957	957	7,000	957
2009-06-05	970	970	961	961	3,000	961
2009-06-04	960	968	957	960	5,900	960
2009-06-03	969	969	960	961	4,200	961
2009-06-02	960	967	955	966	6,800	966
2009-06-01	961	961	951	960	6,900	960
2009-05-29	953	955	946	955	4,900	955
2009-05-28	955	961	952	958	3,800	958
2009-05-27	970	970	961	963	4,200	963
2009-05-26	971	971	962	969	6,600	969
2009-05-25	943	962	943	962	7,300	962
2009-05-22	937	942	936	942	3,400	942
2009-05-21	937	943	937	942	3,300	942
2009-05-20	943	944	940	943	5,000	943
2009-05-19	943	943	940	943	5,400	943
2009-05-18	940	940	933	935	7,300	935
2009-05-15	942	946	940	940	9,000	940
2009-05-14	944	945	940	940	6,900	940
2009-05-13	945	945	943	944	6,100	944
2009-05-12	949	949	944	944	7,400	944
2009-05-11	951	952	944	949	15,400	949
2009-05-08	951	952	948	951	6,600	951
2009-05-07	961	961	950	952	8,300	952
2009-05-01	959	960	955	956	6,600	956
2009-04-30	955	970	951	959	3,300	959
2009-04-28	962	970	950	950	4,600	950
2009-04-27	984	989	961	964	9,600	964
2009-04-24	993	993	981	984	4,100	984
2009-04-23	990	994	980	993	5,600	993
2009-04-22	1,002	1,002	983	992	3,500	992
2009-04-21	1,000	1,001	980	982	5,600	982
2009-04-20	999	1,003	998	1,001	1,700	1,001
2009-04-17	1,008	1,009	998	998	1,700	998
2009-04-16	1,010	1,012	998	998	3,500	998
2009-04-15	997	1,009	996	1,001	1,400	1,001
2009-04-14	1,006	1,011	990	996	5,100	996
2009-04-13	1,006	1,010	1,005	1,006	1,700	1,006
2009-04-10	1,016	1,024	1,004	1,007	3,100	1,007
2009-04-09	1,015	1,019	1,001	1,019	4,600	1,019
2009-04-08	1,009	1,012	1,000	1,005	4,000	1,005
2009-04-07	1,006	1,015	1,006	1,011	1,400	1,011
2009-04-06	1,012	1,016	1,003	1,006	4,200	1,006
2009-04-03	1,010	1,012	1,000	1,012	3,500	1,012
2009-04-02	1,016	1,026	1,008	1,021	6,400	1,021
2009-04-01	1,003	1,015	999	1,012	5,200	1,012
2009-03-31	1,014	1,015	994	999	5,300	999
2009-03-30	1,006	1,019	1,006	1,018	5,900	1,018
2009-03-27	1,010	1,012	1,000	1,004	8,700	1,004
2009-03-26	1,025	1,027	985	1,007	12,800	1,007
2009-03-25	1,008	1,019	1,003	1,019	23,600	1,019
2009-03-24	1,010	1,012	1,001	1,001	19,700	1,001
2009-03-23	1,010	1,016	1,006	1,011	17,200	1,011
2009-03-19	1,020	1,020	1,000	1,010	4,700	1,010
2009-03-18	1,023	1,029	1,014	1,015	5,200	1,015
2009-03-17	1,036	1,039	1,017	1,023	9,900	1,023
2009-03-16	1,020	1,047	1,020	1,043	8,700	1,043
2009-03-13	981	1,019	981	1,019	18,000	1,019
2009-03-12	995	1,013	995	1,001	4,600	1,001
2009-03-11	999	1,001	995	998	2,500	998
2009-03-10	999	1,000	988	992	5,300	992
2009-03-09	1,011	1,011	995	996	5,700	996
2009-03-06	1,018	1,020	1,010	1,010	9,600	1,010
2009-03-05	1,011	1,020	1,005	1,020	9,300	1,020
2009-03-04	999	1,009	995	1,005	3,400	1,005
2009-03-03	995	1,008	990	999	6,100	999
2009-03-02	999	1,003	995	996	4,400	996
2009-02-27	1,000	1,012	995	1,012	6,500	1,012
2009-02-26	989	996	988	996	9,100	996
2009-02-25	980	988	976	988	4,000	988
2009-02-24	978	980	973	977	2,100	977
2009-02-23	965	984	965	980	3,600	980
2009-02-20	972	996	972	982	4,400	982
2009-02-19	975	985	973	981	2,200	981
2009-02-18	980	985	975	976	5,000	976
2009-02-17	995	998	990	991	1,500	991
2009-02-16	984	994	984	994	4,500	994
2009-02-13	991	991	982	984	6,500	984
2009-02-12	1,001	1,007	987	989	7,500	989
2009-02-10	1,019	1,019	1,000	1,001	2,800	1,001
2009-02-09	1,012	1,019	1,000	1,000	4,200	1,000
2009-02-06	1,010	1,020	1,009	1,013	2,200	1,013
2009-02-05	1,018	1,020	1,008	1,009	6,200	1,009
2009-02-04	1,020	1,027	1,010	1,018	4,300	1,018
2009-02-03	1,035	1,035	1,023	1,027	5,000	1,027
2009-02-02	1,023	1,025	1,015	1,025	2,600	1,025
2009-01-30	1,026	1,040	1,021	1,023	4,500	1,023
2009-01-29	1,048	1,048	1,034	1,046	5,500	1,046
2009-01-28	1,031	1,041	1,024	1,037	6,200	1,037
2009-01-27	1,033	1,036	1,015	1,034	5,400	1,034
2009-01-26	1,040	1,040	1,010	1,010	8,700	1,010
2009-01-23	1,020	1,020	999	1,010	3,900	1,010
2009-01-22	1,020	1,020	1,003	1,020	6,200	1,020
2009-01-21	1,016	1,030	1,016	1,020	2,500	1,020
2009-01-20	1,033	1,042	1,031	1,036	2,400	1,036
2009-01-19	1,030	1,045	1,025	1,033	1,900	1,033
2009-01-16	1,015	1,025	1,010	1,025	8,800	1,025
2009-01-15	1,019	1,027	1,010	1,015	9,800	1,015
2009-01-14	1,046	1,046	1,023	1,023	3,300	1,023
2009-01-13	1,078	1,078	1,026	1,026	15,300	1,026
2009-01-09	1,071	1,071	1,019	1,038	7,700	1,038
2009-01-08	1,071	1,071	1,050	1,052	5,900	1,052
2009-01-07	1,082	1,082	1,066	1,067	6,200	1,067
2009-01-06	1,077	1,077	1,047	1,064	7,200	1,064
2009-01-05	1,041	1,050	1,039	1,044	3,100	1,044

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