2676 高千穂交易(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	900	900	881	882	10,600	882
2012-12-27	895	897	893	897	6,200	897
2012-12-26	890	895	885	887	8,400	887
2012-12-25	889	895	885	893	7,800	893
2012-12-21	884	887	879	884	3,400	884
2012-12-20	880	888	878	884	5,000	884
2012-12-19	878	884	878	884	3,900	884
2012-12-18	880	887	877	878	1,800	878
2012-12-17	888	888	879	879	2,700	879
2012-12-14	877	886	877	879	12,400	879
2012-12-13	888	889	877	882	2,100	882
2012-12-12	878	882	873	876	1,900	876
2012-12-11	877	882	870	876	3,400	876
2012-12-10	872	875	870	875	2,100	875
2012-12-07	873	882	873	874	4,000	874
2012-12-06	880	885	876	885	4,800	885
2012-12-05	878	881	878	880	1,700	880
2012-12-04	869	880	869	878	3,300	878
2012-12-03	872	877	870	877	1,600	877
2012-11-30	881	883	871	871	4,800	871
2012-11-29	886	886	876	876	5,300	876
2012-11-28	890	890	882	887	1,100	887
2012-11-27	884	890	881	890	6,200	890
2012-11-26	884	885	876	884	5,000	884
2012-11-22	870	885	870	885	4,400	885
2012-11-21	862	870	854	870	2,800	870
2012-11-20	860	862	847	847	2,400	847
2012-11-19	859	859	844	859	3,000	859
2012-11-16	854	858	841	858	1,900	858
2012-11-15	843	850	842	845	2,300	845
2012-11-14	840	846	835	835	1,100	835
2012-11-13	840	841	832	835	3,700	835
2012-11-12	840	863	840	841	2,100	841
2012-11-09	843	847	840	847	2,200	847
2012-11-08	850	850	844	844	800	844
2012-11-07	850	852	850	852	1,300	852
2012-11-06	861	864	850	853	1,000	853
2012-11-05	870	874	867	874	1,700	874
2012-11-02	873	873	867	873	3,500	873
2012-11-01	869	870	860	870	2,400	870
2012-10-31	845	873	845	861	3,200	861
2012-10-30	869	872	852	854	2,600	854
2012-10-29	861	869	854	869	1,500	869
2012-10-26	852	863	852	861	3,500	861
2012-10-25	853	864	853	864	3,900	864
2012-10-24	843	852	843	852	2,300	852
2012-10-23	869	875	851	856	1,900	856
2012-10-22	865	878	865	877	1,700	877
2012-10-19	870	880	866	880	3,100	880
2012-10-18	858	870	858	866	4,100	866
2012-10-17	857	857	849	857	2,400	857
2012-10-16	837	847	836	847	1,100	847
2012-10-15	833	840	833	837	1,400	837
2012-10-12	843	843	833	833	2,000	833
2012-10-11	835	844	835	844	1,400	844
2012-10-10	843	843	834	843	1,600	843
2012-10-09	853	854	844	844	2,500	844
2012-10-05	851	867	851	853	1,400	853
2012-10-04	855	865	849	858	1,100	858
2012-10-03	857	872	850	853	2,300	853
2012-10-02	883	883	866	866	3,000	866
2012-10-01	875	875	861	873	2,600	873
2012-09-28	882	882	873	875	1,500	875
2012-09-27	869	887	869	880	2,800	880
2012-09-26	888	890	870	875	9,700	875
2012-09-25	877	892	877	892	13,900	892
2012-09-24	865	875	865	875	2,700	875
2012-09-21	868	880	868	876	1,300	876
2012-09-20	880	880	861	879	2,300	879
2012-09-19	874	889	873	889	3,800	889
2012-09-18	880	885	878	885	2,400	885
2012-09-14	880	880	872	880	7,400	880
2012-09-13	876	876	850	869	2,700	869
2012-09-12	873	876	873	876	1,400	876
2012-09-11	853	877	842	877	2,500	877
2012-09-10	830	857	820	857	3,000	857
2012-09-07	844	844	830	830	2,200	830
2012-09-06	840	840	833	838	2,200	838
2012-09-05	851	866	838	838	2,500	838
2012-09-04	880	880	852	854	5,100	854
2012-09-03	873	877	873	873	2,000	873
2012-08-31	880	880	872	872	1,300	872
2012-08-30	880	880	876	876	1,000	876
2012-08-29	864	880	864	880	1,300	880
2012-08-28	885	885	862	863	1,900	863
2012-08-27	882	882	880	881	2,600	881
2012-08-24	881	889	880	889	3,500	889
2012-08-23	884	885	876	885	2,000	885
2012-08-22	881	884	870	884	1,600	884
2012-08-21	863	880	863	880	2,100	880
2012-08-20	875	878	855	863	2,300	863
2012-08-17	879	879	875	879	4,100	879
2012-08-16	876	879	871	879	2,100	879
2012-08-15	875	875	854	872	1,100	872
2012-08-14	872	878	848	865	2,900	865
2012-08-13	872	872	865	872	700	872
2012-08-10	868	868	862	866	1,100	866
2012-08-09	853	873	853	860	900	860
2012-08-08	853	873	853	853	3,500	853
2012-08-07	857	857	850	853	1,000	853
2012-08-06	841	857	838	857	2,000	857
2012-08-03	845	857	845	846	1,400	846
2012-08-02	867	870	857	857	3,500	857
2012-08-01	856	870	856	870	900	870
2012-07-31	870	870	845	860	1,700	860
2012-07-30	860	868	856	868	1,900	868
2012-07-27	873	873	855	861	1,900	861
2012-07-26	855	879	840	864	8,700	864
2012-07-25	815	830	815	830	4,900	830
2012-07-24	820	835	815	815	3,900	815
2012-07-23	849	850	820	820	3,700	820
2012-07-20	848	848	823	841	3,500	841
2012-07-19	839	850	839	840	2,200	840
2012-07-18	859	859	830	830	2,500	830
2012-07-17	864	875	850	850	4,600	850
2012-07-13	870	883	870	877	2,600	877
2012-07-12	862	875	855	875	2,500	875
2012-07-11	875	875	862	862	1,900	862
2012-07-10	874	886	868	868	2,600	868
2012-07-09	869	873	869	871	2,100	871
2012-07-06	880	882	868	868	2,700	868
2012-07-05	872	880	871	871	1,800	871
2012-07-04	871	889	871	875	4,000	875
2012-07-03	880	889	869	873	5,400	873
2012-07-02	890	890	861	865	3,600	865
2012-06-29	876	881	870	881	12,100	881
2012-06-28	841	862	841	862	5,900	862
2012-06-27	826	838	826	838	2,500	838
2012-06-26	839	841	825	825	7,000	825
2012-06-25	841	844	831	831	2,600	831
2012-06-22	824	833	802	826	6,700	826
2012-06-21	844	844	831	835	3,200	835
2012-06-20	829	833	822	822	1,100	822
2012-06-19	821	838	820	820	2,600	820
2012-06-18	823	830	821	821	1,700	821
2012-06-15	837	838	822	822	2,100	822
2012-06-14	832	832	828	828	2,600	828
2012-06-13	850	850	830	846	1,600	846
2012-06-12	826	851	826	851	2,200	851
2012-06-11	834	849	833	834	3,000	834
2012-06-08	850	850	834	849	9,000	849
2012-06-07	839	845	834	845	1,900	845
2012-06-06	812	835	812	835	2,600	835
2012-06-05	821	822	811	815	4,600	815
2012-06-04	829	829	821	824	4,800	824
2012-06-01	835	840	825	829	3,100	829
2012-05-31	813	837	813	835	4,600	835
2012-05-30	816	824	816	824	4,000	824
2012-05-29	811	822	811	822	2,000	822
2012-05-28	820	824	815	819	5,700	819
2012-05-25	812	823	812	823	3,700	823
2012-05-24	805	811	804	810	2,900	810
2012-05-23	806	818	804	809	4,800	809
2012-05-22	811	815	805	805	2,800	805
2012-05-21	802	819	802	811	2,800	811
2012-05-18	814	820	806	815	5,300	815
2012-05-17	818	828	815	828	2,600	828
2012-05-16	825	836	819	822	5,100	822
2012-05-15	830	830	821	825	3,200	825
2012-05-14	845	845	830	830	3,500	830
2012-05-11	862	862	845	846	2,700	846
2012-05-10	864	873	862	864	1,200	864
2012-05-09	877	883	862	864	2,300	864
2012-05-08	885	888	860	888	1,900	888
2012-05-07	862	883	862	877	1,600	877
2012-05-02	891	895	879	879	4,200	879
2012-05-01	894	896	881	891	4,300	891
2012-04-27	887	894	879	894	3,200	894
2012-04-26	909	909	874	890	8,900	890
2012-04-25	878	898	875	894	3,800	894
2012-04-24	859	889	858	876	3,900	876
2012-04-23	861	866	860	861	3,200	861
2012-04-20	866	867	862	867	1,300	867
2012-04-19	885	885	867	869	2,600	869
2012-04-18	865	895	865	885	5,100	885
2012-04-17	872	872	855	858	3,100	858
2012-04-16	852	878	852	872	2,400	872
2012-04-13	847	856	847	856	1,300	856
2012-04-12	864	864	848	855	3,200	855
2012-04-11	850	860	849	860	3,500	860
2012-04-10	859	862	853	857	3,600	857
2012-04-09	862	872	856	859	4,500	859
2012-04-06	854	874	853	873	3,500	873
2012-04-05	860	873	856	864	3,800	864
2012-04-04	876	876	859	864	5,400	864
2012-04-03	890	890	876	876	7,300	876
2012-04-02	896	899	880	880	6,700	880
2012-03-30	890	898	890	895	4,100	895
2012-03-29	889	892	887	890	8,400	890
2012-03-28	900	903	887	889	26,500	889
2012-03-27	921	927	917	927	51,000	927
2012-03-26	923	926	916	916	13,300	916
2012-03-23	915	922	915	922	7,200	922
2012-03-22	916	922	913	915	7,300	915
2012-03-21	920	921	916	916	10,300	916
2012-03-19	923	923	921	921	5,000	921
2012-03-16	912	923	912	923	4,300	923
2012-03-15	911	916	911	911	9,500	911
2012-03-14	920	924	904	908	10,700	908
2012-03-13	920	923	910	910	6,000	910
2012-03-12	915	919	914	915	3,800	915
2012-03-09	929	929	911	914	17,400	914
2012-03-08	923	924	920	921	7,300	921
2012-03-07	911	923	911	923	3,800	923
2012-03-06	923	926	916	919	4,200	919
2012-03-05	921	927	920	923	4,700	923
2012-03-02	929	929	901	914	5,000	914
2012-03-01	903	925	899	925	8,100	925
2012-02-29	929	929	901	903	6,100	903
2012-02-28	915	930	915	930	9,500	930
2012-02-27	925	925	920	923	7,700	923
2012-02-24	924	930	921	930	5,900	930
2012-02-23	918	925	913	924	4,900	924
2012-02-22	903	920	902	920	5,600	920
2012-02-21	896	900	895	895	3,500	895
2012-02-20	900	900	895	895	5,100	895
2012-02-17	893	897	890	895	3,600	895
2012-02-16	885	893	884	893	2,500	893
2012-02-15	900	900	890	895	5,500	895
2012-02-14	877	900	877	900	3,200	900
2012-02-13	883	885	878	880	3,600	880
2012-02-10	891	891	878	880	2,200	880
2012-02-09	894	898	880	885	5,600	885
2012-02-08	877	894	877	894	5,900	894
2012-02-07	880	889	870	888	4,400	888
2012-02-06	888	891	880	885	4,600	885
2012-02-03	887	889	886	888	5,400	888
2012-02-02	887	887	877	885	4,800	885
2012-02-01	879	885	873	885	3,300	885
2012-01-31	876	879	870	879	4,100	879
2012-01-30	876	876	867	867	4,000	867
2012-01-27	883	883	865	867	1,900	867
2012-01-26	878	885	868	882	10,600	882
2012-01-25	852	870	852	870	7,400	870
2012-01-24	852	858	852	858	1,300	858
2012-01-23	850	858	850	858	2,700	858
2012-01-20	853	853	848	851	4,000	851
2012-01-19	849	851	840	840	2,500	840
2012-01-18	842	849	840	849	2,400	849
2012-01-17	842	849	842	842	3,500	842
2012-01-16	846	850	839	850	1,300	850
2012-01-13	844	848	838	848	2,300	848
2012-01-12	855	855	842	844	3,900	844
2012-01-11	856	856	851	853	700	853
2012-01-10	840	855	840	854	3,300	854
2012-01-06	839	842	839	840	1,100	840
2012-01-05	855	855	838	849	3,500	849
2012-01-04	839	858	839	858	4,400	858

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