2676 高千穂交易(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	933	937	921	924	13,100	924
2010-12-29	917	922	917	918	3,700	918
2010-12-28	917	920	917	917	1,800	917
2010-12-27	913	918	913	916	5,500	916
2010-12-24	908	911	905	909	3,400	909
2010-12-22	915	915	908	908	3,600	908
2010-12-21	914	915	911	911	5,200	911
2010-12-20	910	914	906	913	3,400	913
2010-12-17	911	914	910	911	5,600	911
2010-12-16	912	913	906	911	7,400	911
2010-12-15	901	911	900	910	7,200	910
2010-12-14	905	910	901	910	6,100	910
2010-12-13	900	904	895	904	6,200	904
2010-12-10	895	899	891	897	17,800	897
2010-12-09	884	893	883	891	4,000	891
2010-12-08	875	885	869	883	6,400	883
2010-12-07	864	870	857	870	6,600	870
2010-12-06	857	865	855	861	4,500	861
2010-12-03	857	858	854	857	3,400	857
2010-12-02	863	865	854	857	5,300	857
2010-12-01	852	861	851	861	4,400	861
2010-11-30	863	864	855	855	7,600	855
2010-11-29	857	865	857	865	3,400	865
2010-11-26	862	862	855	855	4,200	855
2010-11-25	859	860	854	858	7,900	858
2010-11-24	860	860	856	859	2,500	859
2010-11-22	855	860	855	859	3,100	859
2010-11-19	853	854	850	854	7,000	854
2010-11-18	848	852	846	852	4,500	852
2010-11-17	841	849	841	849	3,300	849
2010-11-16	837	848	837	846	5,400	846
2010-11-15	847	854	847	852	3,000	852
2010-11-12	853	853	849	849	3,800	849
2010-11-11	848	858	848	853	4,900	853
2010-11-10	840	860	840	859	5,200	859
2010-11-09	849	850	844	850	3,800	850
2010-11-08	848	849	844	849	3,500	849
2010-11-05	836	856	836	844	7,900	844
2010-11-04	817	840	817	821	7,500	821
2010-11-02	821	833	815	815	10,700	815
2010-11-01	806	815	806	806	3,700	806
2010-10-29	820	822	806	806	6,000	806
2010-10-28	828	834	821	823	9,200	823
2010-10-27	841	841	829	831	2,700	831
2010-10-26	850	850	835	843	5,600	843
2010-10-25	837	845	832	835	5,300	835
2010-10-22	826	841	826	837	4,000	837
2010-10-21	840	840	826	826	5,600	826
2010-10-20	845	845	835	839	6,700	839
2010-10-19	851	860	850	860	5,800	860
2010-10-18	826	860	826	860	23,300	860
2010-10-15	812	820	801	802	15,000	802
2010-10-14	837	839	820	827	10,900	827
2010-10-13	839	842	835	837	7,700	837
2010-10-12	868	868	837	839	8,900	839
2010-10-08	866	872	862	862	6,900	862
2010-10-07	858	866	858	862	4,200	862
2010-10-06	869	869	857	865	8,200	865
2010-10-05	867	867	854	864	10,000	864
2010-10-04	878	880	870	870	9,000	870
2010-10-01	882	882	878	878	7,300	878
2010-09-30	886	890	881	881	7,500	881
2010-09-29	886	890	883	890	10,900	890
2010-09-28	885	886	880	883	31,700	883
2010-09-27	900	903	897	902	141,800	902
2010-09-24	908	909	904	904	18,400	904
2010-09-22	908	910	906	906	6,000	906
2010-09-21	911	915	908	908	5,400	908
2010-09-17	904	913	904	909	5,700	909
2010-09-16	910	920	901	914	5,900	914
2010-09-15	903	909	895	909	9,300	909
2010-09-14	907	907	901	903	3,100	903
2010-09-13	908	912	908	908	3,800	908
2010-09-10	920	920	906	908	13,600	908
2010-09-09	912	912	902	910	3,500	910
2010-09-08	909	909	901	901	3,500	901
2010-09-07	901	912	901	912	4,100	912
2010-09-06	906	907	898	906	3,800	906
2010-09-03	891	902	891	895	5,600	895
2010-09-02	902	902	893	902	6,700	902
2010-09-01	894	899	891	892	6,800	892
2010-08-31	910	910	891	892	4,700	892
2010-08-30	910	917	908	916	6,200	916
2010-08-27	883	905	883	905	7,500	905
2010-08-26	890	893	880	893	8,700	893
2010-08-25	883	889	883	886	4,700	886
2010-08-24	880	886	880	883	4,000	883
2010-08-23	883	884	882	882	3,200	882
2010-08-20	886	889	885	885	4,400	885
2010-08-19	886	895	886	891	6,400	891
2010-08-18	888	888	881	883	3,800	883
2010-08-17	882	885	880	882	5,400	882
2010-08-16	885	887	882	882	3,900	882
2010-08-13	884	885	883	885	4,800	885
2010-08-12	880	886	880	884	5,900	884
2010-08-11	891	891	881	883	10,800	883
2010-08-10	902	905	890	891	10,500	891
2010-08-09	901	905	898	902	1,900	902
2010-08-06	896	906	896	900	4,400	900
2010-08-05	895	902	894	902	3,100	902
2010-08-04	901	905	891	891	5,800	891
2010-08-03	915	915	902	907	4,000	907
2010-08-02	897	906	897	900	3,900	900
2010-07-30	900	900	891	891	6,100	891
2010-07-29	913	913	900	901	5,100	901
2010-07-28	900	914	900	914	4,800	914
2010-07-27	900	900	897	900	2,700	900
2010-07-26	910	910	901	902	7,700	902
2010-07-23	898	910	898	902	9,700	902
2010-07-22	893	899	891	898	4,500	898
2010-07-21	891	894	887	887	2,700	887
2010-07-20	885	892	885	892	3,500	892
2010-07-16	893	899	888	891	8,000	891
2010-07-15	898	898	893	893	2,800	893
2010-07-14	892	903	892	898	3,200	898
2010-07-13	895	898	892	892	4,900	892
2010-07-12	895	908	892	894	8,100	894
2010-07-09	914	927	904	910	6,300	910
2010-07-08	915	917	911	914	3,200	914
2010-07-07	904	906	904	904	2,000	904
2010-07-06	905	910	901	905	3,100	905
2010-07-05	902	905	900	901	2,200	901
2010-07-02	908	908	901	902	5,200	902
2010-07-01	899	902	897	902	3,200	902
2010-06-30	913	913	898	899	15,300	899
2010-06-29	900	903	896	898	5,700	898
2010-06-28	901	901	898	900	4,800	900
2010-06-25	892	900	891	892	2,900	892
2010-06-24	894	902	892	892	1,200	892
2010-06-23	901	907	890	892	3,700	892
2010-06-22	903	907	902	906	2,000	906
2010-06-21	904	918	904	908	5,100	908
2010-06-18	900	907	880	907	7,700	907
2010-06-17	904	908	904	906	5,000	906
2010-06-16	902	905	900	904	9,200	904
2010-06-15	905	905	900	903	1,200	903
2010-06-14	900	908	898	906	3,200	906
2010-06-11	900	905	892	896	12,600	896
2010-06-10	891	897	891	893	3,400	893
2010-06-09	898	900	892	894	2,400	894
2010-06-08	891	900	891	896	2,600	896
2010-06-07	894	896	892	892	2,500	892
2010-06-04	904	905	898	902	2,800	902
2010-06-03	907	907	902	902	4,300	902
2010-06-02	897	900	895	898	5,800	898
2010-06-01	886	900	885	893	4,400	893
2010-05-31	884	899	884	884	4,400	884
2010-05-28	882	898	881	883	10,000	883
2010-05-27	878	881	877	878	7,400	878
2010-05-26	897	897	878	878	11,900	878
2010-05-25	881	894	880	882	8,900	882
2010-05-24	898	898	881	881	7,200	881
2010-05-21	895	908	888	888	11,000	888
2010-05-20	900	909	895	897	5,800	897
2010-05-19	902	912	900	901	6,200	901
2010-05-18	903	917	900	901	7,000	901
2010-05-17	917	919	900	901	9,000	901
2010-05-14	915	921	907	907	7,000	907
2010-05-13	917	917	909	915	2,400	915
2010-05-12	905	921	904	909	5,300	909
2010-05-11	925	930	902	903	10,700	903
2010-05-10	902	924	902	923	7,100	923
2010-05-07	880	919	878	901	15,400	901
2010-05-06	930	932	922	925	9,000	925
2010-04-30	936	940	936	939	3,400	939
2010-04-28	938	938	932	936	8,000	936
2010-04-27	946	947	936	939	3,000	939
2010-04-26	949	950	941	949	11,600	949
2010-04-23	932	944	931	941	5,200	941
2010-04-22	944	944	929	937	5,500	937
2010-04-21	935	945	928	944	7,500	944
2010-04-20	937	940	933	933	4,000	933
2010-04-19	939	939	931	931	4,800	931
2010-04-16	946	946	940	942	4,000	942
2010-04-15	940	947	940	946	6,600	946
2010-04-14	948	948	941	941	4,700	941
2010-04-13	948	949	941	941	3,700	941
2010-04-12	944	947	943	944	6,600	944
2010-04-09	942	949	942	943	4,600	943
2010-04-08	943	947	943	943	4,200	943
2010-04-07	944	949	943	949	6,000	949
2010-04-06	945	949	944	944	5,000	944
2010-04-05	946	948	941	945	4,100	945
2010-04-02	948	948	938	945	5,900	945
2010-04-01	937	945	936	945	8,800	945
2010-03-31	936	945	936	945	9,800	945
2010-03-30	933	943	933	940	6,400	940
2010-03-29	942	942	927	931	17,200	931
2010-03-26	958	969	950	969	47,600	969
2010-03-25	952	956	948	954	14,400	954
2010-03-24	950	954	945	952	14,400	952
2010-03-23	950	956	950	954	5,100	954
2010-03-19	939	950	939	949	6,100	949
2010-03-18	947	950	945	945	3,000	945
2010-03-17	942	949	942	949	3,800	949
2010-03-16	940	942	938	942	3,700	942
2010-03-15	930	940	930	940	4,100	940
2010-03-12	930	939	927	938	11,100	938
2010-03-11	930	937	930	936	3,100	936
2010-03-10	940	940	930	930	4,400	930
2010-03-09	937	940	937	940	2,400	940
2010-03-08	945	946	930	937	4,800	937
2010-03-05	925	936	920	930	7,500	930
2010-03-04	931	934	922	922	6,300	922
2010-03-03	930	930	927	930	3,300	930
2010-03-02	920	929	920	927	6,600	927
2010-03-01	920	924	919	923	8,400	923
2010-02-26	920	920	913	919	6,700	919
2010-02-25	911	916	911	914	4,900	914
2010-02-24	911	912	911	911	3,400	911
2010-02-23	912	915	907	915	2,700	915
2010-02-22	904	920	904	912	5,500	912
2010-02-19	905	909	902	903	3,000	903
2010-02-18	918	918	903	905	4,100	905
2010-02-17	900	908	900	903	3,100	903
2010-02-16	895	900	895	897	5,800	897
2010-02-15	902	906	896	896	7,500	896
2010-02-12	904	904	900	900	6,000	900
2010-02-10	901	907	901	901	3,800	901
2010-02-09	903	905	899	900	10,400	900
2010-02-08	909	910	902	905	8,800	905
2010-02-05	920	920	913	914	9,100	914
2010-02-04	926	928	919	925	5,600	925
2010-02-03	917	926	917	922	4,300	922
2010-02-02	916	926	914	918	5,500	918
2010-02-01	921	926	913	921	9,100	921
2010-01-29	945	945	921	921	6,900	921
2010-01-28	938	938	928	935	2,800	935
2010-01-27	938	947	932	932	6,500	932
2010-01-26	950	950	938	938	7,200	938
2010-01-25	950	950	933	948	8,100	948
2010-01-22	952	958	949	950	5,900	950
2010-01-21	951	960	951	958	7,800	958
2010-01-20	952	953	951	952	2,500	952
2010-01-19	960	960	950	954	4,100	954
2010-01-18	954	959	953	955	2,400	955
2010-01-15	962	963	952	954	6,400	954
2010-01-14	950	961	950	959	3,200	959
2010-01-13	950	960	950	953	3,600	953
2010-01-12	970	970	949	950	22,200	950
2010-01-08	955	955	948	951	8,000	951
2010-01-07	962	962	948	950	9,300	950
2010-01-06	960	960	948	949	7,600	949
2010-01-05	962	962	951	957	3,600	957
2010-01-04	949	961	949	961	3,700	961

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