2676 高千穂交易(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289449619449566,700956
2018-12-2793395093095020,000950
2018-12-2690790786988821,200888
2018-12-2585187085185525,300855
2018-12-2191291589190322,600903
2018-12-2095495492092219,400922
2018-12-1996497195195818,100958
2018-12-1899799796996916,100969
2018-12-179991,0039989998,500999
2018-12-141,0001,0091,0001,00115,5001,001
2018-12-131,0011,0181,0011,0139,6001,013
2018-12-121,0001,0069999998,300999
2018-12-111,0021,0049969998,400999
2018-12-101,0201,02099599916,800999
2018-12-071,0401,0411,0181,02013,0001,020
2018-12-061,0521,0521,0351,0429,3001,042
2018-12-051,0511,0601,0371,0527,4001,052
2018-12-041,0841,0841,0601,0629,9001,062
2018-12-031,0781,0781,0601,0759,1001,075
2018-11-301,0631,0921,0631,07915,7001,079
2018-11-291,0801,0801,0501,05910,1001,059
2018-11-281,0631,0731,0571,0706,6001,070
2018-11-271,0441,0621,0401,05611,6001,056
2018-11-261,0531,0531,0371,0447,9001,044
2018-11-221,0521,0601,0401,0595,8001,059
2018-11-211,0361,0511,0361,0464,0001,046
2018-11-201,0501,0501,0371,0453,8001,045
2018-11-191,0391,0541,0391,0512,6001,051
2018-11-161,0461,0471,0331,0395,3001,039
2018-11-151,0381,0611,0381,0536,8001,053
2018-11-141,0551,0641,0381,04114,7001,041
2018-11-131,0451,0681,0431,05511,7001,055
2018-11-121,0791,0791,0631,0686,9001,068
2018-11-091,0831,0841,0761,0795,5001,079
2018-11-081,0881,0951,0821,08519,6001,085
2018-11-071,0831,0911,0671,07618,9001,076
2018-11-061,0931,0981,0831,09348,2001,093
2018-11-051,0391,0461,0331,0339,0001,033
2018-11-021,0511,0521,0351,0429,4001,042
2018-11-011,0361,0461,0181,04110,8001,041
2018-10-311,0331,0461,0301,04611,8001,046
2018-10-301,0121,0401,0121,03714,7001,037
2018-10-291,0181,0321,0101,01010,3001,010
2018-10-261,0421,0421,0171,01913,4001,019
2018-10-251,0291,0371,0201,02319,6001,023
2018-10-241,0451,0531,0351,03912,0001,039
2018-10-231,0541,0591,0431,04318,5001,043
2018-10-221,0981,0981,0661,07564,8001,075
2018-10-191,0171,0311,0121,01716,0001,017
2018-10-181,0131,0331,0131,02110,1001,021
2018-10-171,0091,0201,0091,0186,0001,018
2018-10-161,0021,0069941,00017,6001,000
2018-10-151,0131,0161,0011,00212,3001,002
2018-10-121,0121,0171,0111,0126,7001,012
2018-10-111,0161,0221,0061,00817,0001,008
2018-10-101,0321,0411,0321,0365,3001,036
2018-10-091,0401,0401,0261,0266,7001,026
2018-10-051,0401,0431,0401,0405,2001,040
2018-10-041,0401,0451,0391,0408,2001,040
2018-10-031,0501,0501,0391,0397,5001,039
2018-10-021,0491,0561,0491,05010,1001,050
2018-10-011,0341,0441,0331,0439,0001,043
2018-09-281,0421,0491,0311,0346,6001,034
2018-09-271,0601,0641,0411,0429,0001,042
2018-09-261,0621,0621,0471,0607,7001,060
2018-09-251,0501,0641,0461,06421,6001,064
2018-09-211,0491,0511,0421,05015,3001,050
2018-09-201,0401,0431,0361,0398,6001,039
2018-09-191,0331,0421,0331,04115,6001,041
2018-09-181,0261,0331,0131,02615,4001,026
2018-09-141,0101,0371,0101,03419,8001,034
2018-09-131,0111,0201,0101,0148,5001,014
2018-09-121,0251,0251,0051,01117,8001,011
2018-09-111,0261,0261,0141,02111,9001,021
2018-09-101,0311,0321,0251,02611,3001,026
2018-09-071,0461,0461,0291,03610,3001,036
2018-09-061,0281,0481,0281,04419,7001,044
2018-09-051,0191,0301,0181,02613,5001,026
2018-09-041,0201,0271,0181,0208,0001,020
2018-09-031,0211,0211,0131,01816,6001,018
2018-08-311,0161,0351,0161,02511,7001,025
2018-08-301,0181,0301,0171,01911,2001,019
2018-08-291,0181,0221,0141,01620,5001,016
2018-08-281,0381,0401,0111,01223,4001,012
2018-08-271,0401,0401,0111,01540,9001,015
2018-08-241,0371,0371,0311,0326,4001,032
2018-08-231,0201,0311,0201,0317,7001,031
2018-08-221,0201,0241,0181,0237,8001,023
2018-08-211,0221,0231,0161,0208,8001,020
2018-08-201,0391,0481,0331,0337,0001,033
2018-08-171,0301,0491,0301,0465,4001,046
2018-08-161,0401,0401,0201,03311,7001,033
2018-08-151,0551,0631,0421,0465,7001,046
2018-08-141,0411,0731,0411,0647,8001,064
2018-08-131,0771,0771,0411,04724,6001,047
2018-08-101,0951,0951,0721,07821,4001,078
2018-08-091,1031,1061,1001,1006,9001,100
2018-08-081,1071,1121,1031,10910,5001,109
2018-08-071,1171,1181,1051,11811,7001,118
2018-08-061,1171,1391,1141,12123,9001,121
2018-08-031,1731,1831,1661,17411,8001,174
2018-08-021,1931,1931,1781,17812,8001,178
2018-08-011,1911,1921,1861,19010,1001,190
2018-07-311,1931,1951,1881,19114,4001,191
2018-07-301,1941,1961,1821,1936,3001,193
2018-07-271,1701,1961,1701,1968,1001,196
2018-07-261,1751,1771,1681,17010,2001,170
2018-07-251,1491,1541,1421,1543,9001,154
2018-07-241,1461,1531,1451,1493,6001,149
2018-07-231,1541,1551,1381,14112,4001,141
2018-07-201,1521,1551,1501,15411,5001,154
2018-07-191,1451,1521,1431,1526,5001,152
2018-07-181,1411,1531,1411,1455,7001,145
2018-07-171,1301,1501,1301,1409,5001,140
2018-07-131,1251,1291,1171,12810,8001,128
2018-07-121,0931,1161,0921,11515,0001,115
2018-07-111,0991,1001,0851,09214,5001,092
2018-07-101,1081,1351,0901,09014,3001,090
2018-07-091,0901,1091,0891,10514,8001,105
2018-07-061,0801,0921,0531,09227,6001,092
2018-07-051,1041,1221,0511,05634,9001,056
2018-07-041,1041,1171,1021,10515,1001,105
2018-07-031,1651,1771,1111,11827,4001,118
2018-07-021,1871,1881,1541,1567,0001,156
2018-06-291,1971,1971,1731,18911,2001,189
2018-06-281,1691,1831,1571,18110,1001,181
2018-06-271,1511,1811,1501,16812,1001,168
2018-06-261,1671,1731,1601,1688,4001,168
2018-06-251,1731,1941,1521,15814,8001,158
2018-06-221,1981,1981,1631,17810,1001,178
2018-06-211,1951,2031,1931,19911,7001,199
2018-06-201,1891,2001,1811,19813,1001,198
2018-06-191,1921,2001,1731,17711,1001,177
2018-06-181,2001,2031,1791,18612,7001,186
2018-06-151,2061,2071,1941,1977,9001,197
2018-06-141,1971,2091,1951,20121,7001,201
2018-06-131,2101,2221,2091,2185,9001,218
2018-06-121,2161,2181,2051,2149,4001,214
2018-06-111,2241,2241,2091,2127,5001,212
2018-06-081,2151,2281,2131,21520,3001,215
2018-06-071,2061,2321,2041,23212,3001,232
2018-06-061,2201,2261,2051,2068,5001,206
2018-06-051,2061,2261,2021,22613,9001,226
2018-06-041,2001,2101,1911,20516,6001,205
2018-06-011,1861,1901,1811,1857,0001,185
2018-05-311,1931,2001,1841,1878,1001,187
2018-05-301,1781,1991,1681,1898,9001,189
2018-05-291,2321,2321,1941,20513,7001,205
2018-05-281,2461,2491,2331,2357,0001,235
2018-05-251,2631,2631,2431,24610,2001,246
2018-05-241,2791,2811,2671,27210,9001,272
2018-05-231,2791,2871,2601,28013,0001,280
2018-05-221,2951,2961,2751,2799,6001,279
2018-05-211,2831,2921,2681,2929,3001,292
2018-05-181,2801,2931,2781,2839,3001,283
2018-05-171,2911,2931,2821,28210,2001,282
2018-05-161,3001,3011,2811,29117,2001,291
2018-05-151,3191,3401,3061,31234,7001,312
2018-05-141,3101,3161,3001,31326,4001,313
2018-05-111,2961,3161,2791,31646,8001,316
2018-05-101,2421,3071,2171,301166,0001,301
2018-05-091,1551,1551,1391,1418,4001,141
2018-05-081,1421,1581,1281,13715,0001,137
2018-05-071,1481,1551,1251,14729,7001,147
2018-05-021,1241,1351,1221,1309,6001,130
2018-05-011,1561,1601,1141,11530,2001,115
2018-04-271,1531,1591,1471,15516,2001,155
2018-04-261,1451,1521,1441,15211,5001,152
2018-04-251,1391,1431,1301,14019,8001,140
2018-04-241,1481,1491,1261,13839,8001,138
2018-04-231,0961,1441,0871,127119,4001,127
2018-04-201,2521,2581,2371,2375,7001,237
2018-04-191,2491,2531,2391,2499,7001,249
2018-04-181,2321,2491,2201,24210,8001,242
2018-04-171,2691,2761,2251,23320,3001,233
2018-04-161,2841,2861,2541,27620,8001,276
2018-04-131,2991,2991,2811,28615,8001,286
2018-04-121,2771,3071,2691,28615,0001,286
2018-04-111,3121,3121,2781,28019,8001,280
2018-04-101,3161,3171,2931,31518,6001,315
2018-04-091,3001,3251,2901,32124,5001,321
2018-04-061,3801,3821,3051,32151,1001,321
2018-04-051,4101,4201,3771,39333,2001,393
2018-04-041,4241,4241,3741,40458,8001,404
2018-04-031,3791,4231,3661,39868,4001,398
2018-03-301,3591,3601,3221,34248,7001,342
2018-03-291,3451,4361,3291,350178,0001,350
2018-03-281,2361,2991,2251,299123,7001,299
2018-03-271,2181,2611,2001,251107,7001,251
2018-03-261,1951,1971,1771,19563,4001,195
2018-03-231,1981,2031,1791,18251,1001,182
2018-03-221,2381,2551,2181,22527,5001,225
2018-03-201,2361,2361,2151,22016,6001,220
2018-03-191,2601,2701,2301,23028,6001,230
2018-03-161,2501,2671,2351,26168,3001,261
2018-03-151,2321,2381,2231,23513,9001,235
2018-03-141,2221,2351,2201,23214,0001,232
2018-03-131,2481,2481,2201,22732,7001,227
2018-03-121,2111,2531,1971,25075,0001,250
2018-03-091,2131,2211,1651,18184,0001,181
2018-03-081,1991,1991,1761,17725,0001,177
2018-03-071,1971,2101,1841,18448,8001,184
2018-03-061,1801,2061,1801,18620,8001,186
2018-03-051,1831,1951,1751,17721,9001,177
2018-03-021,1781,1981,1611,18720,8001,187
2018-03-011,2071,2241,1881,19638,8001,196
2018-02-281,2511,2671,2311,23246,0001,232
2018-02-271,2671,2701,2521,25420,1001,254
2018-02-261,2511,2681,2401,25335,5001,253
2018-02-231,2461,2601,2401,25330,9001,253
2018-02-221,2691,2691,2421,25365,1001,253
2018-02-211,3001,3421,2211,275332,1001,275
2018-02-201,1341,1341,1171,1285,5001,128
2018-02-191,1011,1301,1011,1239,2001,123
2018-02-161,0991,1081,0911,0928,4001,092
2018-02-151,0751,0991,0751,0937,4001,093
2018-02-141,1081,1101,0651,07314,0001,073
2018-02-131,1201,1241,1061,10612,6001,106
2018-02-091,0931,1161,0891,10119,7001,101
2018-02-081,1211,1221,1121,1139,1001,113
2018-02-071,1301,1551,1071,10718,1001,107
2018-02-061,1501,1521,0821,10035,0001,100
2018-02-051,1741,1831,1631,17621,0001,176
2018-02-021,1901,1941,1771,18713,2001,187
2018-02-011,1801,1941,1731,18512,1001,185
2018-01-311,2031,2051,1811,18217,4001,182
2018-01-301,2201,2251,2091,21119,7001,211
2018-01-291,2251,2331,2181,22113,4001,221
2018-01-261,2241,2241,2061,2169,9001,216
2018-01-251,2031,2201,2031,21811,4001,218
2018-01-241,2161,2201,2001,20616,9001,206
2018-01-231,2121,2251,2061,2207,6001,220
2018-01-221,2001,2121,1991,2047,7001,204
2018-01-191,2001,2031,1941,1966,6001,196
2018-01-181,2091,2201,1991,19910,8001,199
2018-01-171,2201,2351,2001,20518,3001,205
2018-01-161,2311,2391,2231,2237,3001,223
2018-01-151,2231,2461,2231,23013,6001,230
2018-01-121,2181,2321,2171,22112,2001,221
2018-01-111,2161,2261,2161,2199,3001,219
2018-01-101,2221,2221,2151,2169,6001,216
2018-01-091,1981,2201,1981,21319,4001,213
2018-01-051,1831,1961,1791,19218,0001,192
2018-01-041,1751,1821,1681,17717,6001,177

分割・併合履歴 : [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株