2676 高千穂交易(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,009	1,009	996	1,005	9,800	1,005
2016-12-29	986	996	986	996	7,600	996
2016-12-28	988	999	987	995	3,600	995
2016-12-27	996	996	990	993	7,600	993
2016-12-26	997	999	995	999	7,100	999
2016-12-22	997	997	992	997	6,700	997
2016-12-21	1,000	1,000	993	997	3,200	997
2016-12-20	1,001	1,001	993	1,000	8,400	1,000
2016-12-19	1,000	1,003	997	1,002	9,900	1,002
2016-12-16	1,006	1,006	996	1,000	6,000	1,000
2016-12-15	999	1,005	998	1,002	9,200	1,002
2016-12-14	1,006	1,006	990	998	7,100	998
2016-12-13	1,002	1,008	995	1,006	8,800	1,006
2016-12-12	997	1,003	997	1,002	4,900	1,002
2016-12-09	981	1,009	981	1,000	17,600	1,000
2016-12-08	997	997	985	990	6,500	990
2016-12-07	990	991	985	990	7,000	990
2016-12-06	995	997	990	991	7,900	991
2016-12-05	991	1,000	991	997	6,200	997
2016-12-02	999	1,000	992	997	9,900	997
2016-12-01	990	1,003	990	999	18,400	999
2016-11-30	987	990	984	990	5,800	990
2016-11-29	982	987	982	987	7,100	987
2016-11-28	958	986	957	982	20,200	982
2016-11-25	985	988	984	988	8,700	988
2016-11-24	985	988	979	985	7,100	985
2016-11-22	971	988	970	979	8,700	979
2016-11-21	968	983	965	972	12,400	972
2016-11-18	964	970	961	965	11,500	965
2016-11-17	944	960	944	959	10,100	959
2016-11-16	951	954	950	954	4,300	954
2016-11-15	943	952	943	949	4,000	949
2016-11-14	948	957	942	945	9,900	945
2016-11-11	948	953	941	948	9,800	948
2016-11-10	940	948	931	948	7,200	948
2016-11-09	945	946	900	925	15,800	925
2016-11-08	935	945	934	945	7,000	945
2016-11-07	934	939	925	939	4,500	939
2016-11-04	937	937	916	933	4,900	933
2016-11-02	934	940	930	940	7,300	940
2016-11-01	929	943	925	943	15,000	943
2016-10-31	923	932	922	929	6,100	929
2016-10-28	923	930	917	927	14,400	927
2016-10-27	930	930	920	923	4,500	923
2016-10-26	917	931	917	930	12,100	930
2016-10-25	924	927	920	922	6,200	922
2016-10-24	925	930	914	917	12,500	917
2016-10-21	924	924	920	922	3,000	922
2016-10-20	918	924	917	917	5,100	917
2016-10-19	913	918	913	915	3,500	915
2016-10-17	909	917	907	908	7,500	908
2016-10-13	903	908	903	907	2,600	907
2016-10-12	906	906	900	903	5,400	903
2016-10-11	914	914	900	911	10,300	911
2016-10-07	914	915	910	915	3,800	915
2016-10-06	921	925	919	919	4,700	919
2016-10-05	920	922	917	921	4,400	921
2016-10-04	923	923	915	920	7,600	920
2016-10-03	918	920	917	919	4,000	919
2016-09-30	912	915	908	911	3,000	911
2016-09-29	913	916	907	912	7,200	912
2016-09-28	900	914	900	909	3,700	909
2016-09-27	904	918	903	918	8,500	918
2016-09-26	911	911	902	910	5,200	910
2016-09-23	905	905	899	905	10,200	905
2016-09-21	891	905	888	905	7,300	905
2016-09-20	907	909	895	898	8,100	898
2016-09-16	897	898	889	895	2,500	895
2016-09-15	891	897	891	897	1,600	897
2016-09-14	893	898	889	894	3,600	894
2016-09-13	897	897	891	892	3,300	892
2016-09-12	897	898	893	898	3,200	898
2016-09-09	900	900	898	899	6,100	899
2016-09-08	900	900	897	898	5,200	898
2016-09-07	899	901	890	900	7,500	900
2016-09-06	895	899	892	899	2,900	899
2016-09-05	893	896	891	895	2,800	895
2016-09-02	896	896	886	894	5,300	894
2016-09-01	892	895	889	895	4,500	895
2016-08-31	887	891	885	891	3,400	891
2016-08-30	875	889	875	887	2,500	887
2016-08-29	879	891	876	884	3,700	884
2016-08-26	889	889	879	881	3,200	881
2016-08-25	883	889	883	888	3,300	888
2016-08-24	876	884	876	883	2,100	883
2016-08-23	871	876	870	870	3,100	870
2016-08-22	871	880	870	876	4,100	876
2016-08-19	867	872	867	871	3,000	871
2016-08-18	871	873	868	868	5,200	868
2016-08-17	881	884	870	871	6,200	871
2016-08-16	888	888	877	877	4,600	877
2016-08-15	879	891	879	888	3,600	888
2016-08-12	879	884	875	882	2,800	882
2016-08-10	872	875	872	875	3,000	875
2016-08-09	872	875	871	872	2,600	872
2016-08-08	880	882	869	872	3,700	872
2016-08-05	878	878	867	869	5,100	869
2016-08-04	878	885	869	869	8,200	869
2016-08-03	881	888	881	887	3,800	887
2016-08-02	897	897	888	890	5,400	890
2016-08-01	900	900	892	893	3,100	893
2016-07-29	889	900	888	900	3,400	900
2016-07-28	889	899	889	894	4,000	894
2016-07-27	894	895	888	893	3,400	893
2016-07-26	885	902	885	894	15,900	894
2016-07-25	900	906	898	906	7,600	906
2016-07-22	899	902	897	901	4,800	901
2016-07-21	899	901	895	900	3,500	900
2016-07-20	899	899	888	897	3,500	897
2016-07-19	885	897	885	896	4,400	896
2016-07-15	890	894	887	890	3,600	890
2016-07-14	889	896	889	890	6,300	890
2016-07-13	890	891	884	889	4,900	889
2016-07-12	890	898	877	890	8,600	890
2016-07-11	863	889	863	886	5,900	886
2016-07-08	884	884	865	865	5,600	865
2016-07-07	875	880	870	876	3,200	876
2016-07-06	882	882	863	869	7,000	869
2016-07-05	892	892	872	874	7,000	874
2016-07-04	896	896	885	892	8,700	892
2016-07-01	896	899	890	896	4,100	896
2016-06-30	900	900	888	892	7,500	892
2016-06-29	883	887	874	886	4,000	886
2016-06-28	871	884	864	875	4,800	875
2016-06-27	881	884	865	871	7,200	871
2016-06-24	899	899	856	859	6,200	859
2016-06-23	895	895	880	893	3,000	893
2016-06-22	896	896	888	895	4,500	895
2016-06-21	880	896	880	896	3,100	896
2016-06-20	872	889	872	885	4,400	885
2016-06-17	863	877	863	872	3,100	872
2016-06-16	877	877	856	856	7,300	856
2016-06-15	870	873	867	869	2,800	869
2016-06-14	871	878	861	863	8,500	863
2016-06-13	891	891	872	874	8,200	874
2016-06-10	900	900	871	892	15,400	892
2016-06-09	900	904	897	903	7,900	903
2016-06-08	891	899	888	899	5,200	899
2016-06-07	893	897	889	894	3,200	894
2016-06-06	888	890	883	888	4,800	888
2016-06-03	884	892	884	888	7,100	888
2016-06-02	892	892	881	882	4,800	882
2016-06-01	893	893	883	889	4,800	889
2016-05-31	885	892	881	883	4,400	883
2016-05-30	876	884	876	879	1,600	879
2016-05-27	880	881	871	875	2,900	875
2016-05-26	875	885	875	875	4,200	875
2016-05-25	875	887	871	874	4,600	874
2016-05-24	871	876	871	871	2,500	871
2016-05-23	867	883	867	871	3,400	871
2016-05-20	868	871	866	867	4,400	867
2016-05-19	865	870	865	867	3,700	867
2016-05-18	876	889	865	865	7,500	865
2016-05-17	865	879	865	868	6,700	868
2016-05-16	862	867	862	864	7,400	864
2016-05-13	886	888	862	862	11,300	862
2016-05-12	884	894	882	883	10,400	883
2016-05-11	910	915	906	913	6,200	913
2016-05-10	895	912	892	906	5,700	906
2016-05-09	900	900	893	895	4,100	895
2016-05-06	896	896	880	891	9,200	891
2016-05-02	877	885	870	881	8,100	881
2016-04-28	883	903	883	897	16,900	897
2016-04-27	880	883	877	878	5,300	878
2016-04-26	884	884	876	879	8,100	879
2016-04-25	887	888	871	883	17,000	883
2016-04-22	887	888	882	887	7,400	887
2016-04-21	886	890	881	887	5,300	887
2016-04-20	876	878	873	876	7,000	876
2016-04-19	870	884	870	876	9,100	876
2016-04-18	865	879	864	871	7,500	871
2016-04-15	898	898	889	890	4,300	890
2016-04-14	893	898	880	898	12,800	898
2016-04-13	870	899	866	881	8,200	881
2016-04-12	860	875	860	865	7,100	865
2016-04-11	874	874	853	861	11,900	861
2016-04-08	868	880	860	874	12,800	874
2016-04-07	867	875	864	870	5,400	870
2016-04-06	867	884	865	867	8,700	867
2016-04-05	883	888	867	867	12,300	867
2016-04-04	886	908	884	892	16,000	892
2016-04-01	910	910	886	886	23,200	886
2016-03-31	922	925	909	909	10,400	909
2016-03-30	920	928	917	921	7,400	921
2016-03-29	913	933	913	920	40,700	920
2016-03-28	962	964	956	959	81,600	959
2016-03-25	957	963	954	962	42,400	962
2016-03-24	961	961	957	957	7,100	957
2016-03-23	962	962	956	962	11,500	962
2016-03-22	944	959	943	959	9,500	959
2016-03-18	952	952	932	941	10,300	941
2016-03-17	955	958	932	952	7,800	952
2016-03-16	951	955	948	948	6,100	948
2016-03-15	946	951	942	951	11,100	951
2016-03-14	939	945	938	944	8,900	944
2016-03-11	927	937	926	936	11,800	936
2016-03-10	919	932	919	931	8,300	931
2016-03-09	922	923	916	920	6,800	920
2016-03-08	924	926	920	923	5,700	923
2016-03-07	927	927	920	924	7,800	924
2016-03-04	918	924	914	922	4,900	922
2016-03-03	914	921	914	918	8,300	918
2016-03-02	907	917	907	911	9,200	911
2016-03-01	893	904	893	898	6,200	898
2016-02-29	902	912	893	893	8,200	893
2016-02-26	899	903	894	894	5,500	894
2016-02-25	873	895	873	891	6,800	891
2016-02-24	872	878	868	870	5,100	870
2016-02-23	873	882	867	867	6,700	867
2016-02-22	867	885	867	871	5,300	871
2016-02-19	871	875	864	865	6,300	865
2016-02-18	880	882	867	871	7,400	871
2016-02-17	870	888	861	863	14,700	863
2016-02-16	879	887	872	872	10,800	872
2016-02-15	889	894	874	877	12,500	877
2016-02-12	899	900	874	874	17,100	874
2016-02-10	923	928	904	909	13,300	909
2016-02-09	925	931	923	923	9,100	923
2016-02-08	929	934	925	929	12,800	929
2016-02-05	932	941	927	929	18,000	929
2016-02-04	931	950	931	932	34,200	932
2016-02-03	1,000	1,003	992	1,000	4,800	1,000
2016-02-02	1,014	1,014	970	1,006	11,500	1,006
2016-02-01	1,013	1,014	1,005	1,014	8,000	1,014
2016-01-29	992	1,007	984	1,006	8,900	1,006
2016-01-28	983	990	982	990	5,200	990
2016-01-27	971	989	971	988	5,600	988
2016-01-26	974	981	965	970	8,300	970
2016-01-25	964	972	961	965	5,100	965
2016-01-22	940	954	935	954	6,800	954
2016-01-21	951	964	930	931	12,100	931
2016-01-20	967	971	954	954	7,400	954
2016-01-19	967	974	966	967	5,300	967
2016-01-18	960	972	960	966	8,600	966
2016-01-15	971	983	966	972	4,800	972
2016-01-14	977	977	964	968	12,600	968
2016-01-13	987	989	976	983	9,200	983
2016-01-12	992	994	980	980	12,900	980
2016-01-08	1,000	1,010	992	992	16,100	992
2016-01-07	1,006	1,014	1,001	1,001	4,300	1,001
2016-01-06	1,014	1,015	1,003	1,006	6,500	1,006
2016-01-05	1,015	1,026	1,014	1,014	6,100	1,014
2016-01-04	1,022	1,028	1,009	1,009	5,300	1,009

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