2676 高千穂交易(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,184	1,194	1,176	1,179	25,300	1,179
2020-12-29	1,197	1,202	1,186	1,190	13,800	1,190
2020-12-28	1,213	1,225	1,197	1,200	17,700	1,200
2020-12-25	1,192	1,199	1,187	1,199	15,500	1,199
2020-12-24	1,197	1,200	1,187	1,192	15,300	1,192
2020-12-23	1,206	1,208	1,195	1,200	10,300	1,200
2020-12-22	1,201	1,220	1,201	1,209	21,900	1,209
2020-12-21	1,191	1,210	1,191	1,210	23,800	1,210
2020-12-18	1,192	1,193	1,175	1,193	17,000	1,193
2020-12-17	1,177	1,194	1,175	1,186	15,000	1,186
2020-12-16	1,175	1,175	1,170	1,175	4,000	1,175
2020-12-15	1,169	1,176	1,167	1,172	7,500	1,172
2020-12-14	1,150	1,170	1,150	1,169	13,500	1,169
2020-12-11	1,138	1,150	1,138	1,149	10,700	1,149
2020-12-10	1,150	1,150	1,136	1,138	7,000	1,138
2020-12-09	1,155	1,158	1,129	1,143	13,200	1,143
2020-12-08	1,135	1,150	1,133	1,150	9,000	1,150
2020-12-07	1,123	1,146	1,123	1,135	16,600	1,135
2020-12-04	1,085	1,115	1,085	1,112	7,300	1,112
2020-12-03	1,081	1,091	1,079	1,091	2,400	1,091
2020-12-02	1,051	1,087	1,051	1,083	14,900	1,083
2020-12-01	1,091	1,092	1,051	1,051	26,400	1,051
2020-11-30	1,111	1,111	1,091	1,091	12,200	1,091
2020-11-27	1,100	1,124	1,098	1,110	21,600	1,110
2020-11-26	1,090	1,100	1,090	1,100	8,800	1,100
2020-11-25	1,088	1,095	1,084	1,089	9,600	1,089
2020-11-24	1,060	1,077	1,060	1,077	12,300	1,077
2020-11-20	1,044	1,049	1,043	1,049	15,200	1,049
2020-11-19	1,043	1,043	1,038	1,042	9,700	1,042
2020-11-18	1,034	1,043	1,034	1,040	20,100	1,040
2020-11-17	1,031	1,040	1,028	1,034	56,300	1,034
2020-11-16	971	977	971	977	4,600	977
2020-11-13	977	977	971	971	4,200	971
2020-11-12	983	984	979	980	3,100	980
2020-11-11	985	985	975	981	6,300	981
2020-11-10	965	980	963	980	9,800	980
2020-11-09	950	960	946	960	8,100	960
2020-11-06	950	950	946	950	4,900	950
2020-11-05	946	950	944	950	5,700	950
2020-11-04	950	950	946	950	4,200	950
2020-11-02	952	953	945	950	7,700	950
2020-10-30	953	953	951	953	1,300	953
2020-10-29	950	957	950	957	2,400	957
2020-10-28	960	960	952	952	2,700	952
2020-10-27	957	960	950	960	3,600	960
2020-10-26	969	969	952	952	5,700	952
2020-10-23	959	971	958	963	3,100	963
2020-10-22	957	959	955	958	2,500	958
2020-10-21	946	959	946	959	2,200	959
2020-10-20	950	950	947	947	1,500	947
2020-10-19	945	949	945	949	3,300	949
2020-10-16	976	976	945	945	4,600	945
2020-10-15	979	981	964	964	3,100	964
2020-10-14	984	984	979	979	2,500	979
2020-10-13	989	989	984	984	1,700	984
2020-10-12	989	991	988	988	1,800	988
2020-10-09	996	996	983	985	2,900	985
2020-10-08	991	996	989	995	4,300	995
2020-10-07	983	991	980	991	4,400	991
2020-10-06	992	992	980	980	6,000	980
2020-10-05	968	983	968	983	8,600	983
2020-10-02	1,031	1,031	960	960	15,700	960
2020-09-30	1,031	1,038	1,028	1,028	6,300	1,028
2020-09-29	1,032	1,039	1,013	1,039	12,700	1,039
2020-09-28	1,020	1,033	1,013	1,027	24,200	1,027
2020-09-25	1,007	1,018	1,004	1,018	6,900	1,018
2020-09-24	1,003	1,007	1,002	1,007	5,600	1,007
2020-09-23	1,000	1,010	999	1,007	10,000	1,007
2020-09-18	993	1,010	993	1,010	11,800	1,010
2020-09-17	993	993	987	993	6,000	993
2020-09-16	993	993	988	992	7,800	992
2020-09-15	986	986	982	986	4,800	986
2020-09-14	986	993	975	986	21,400	986
2020-09-11	980	980	971	979	16,700	979
2020-09-10	965	967	959	959	7,500	959
2020-09-09	954	962	946	962	13,000	962
2020-09-08	940	964	936	964	9,200	964
2020-09-07	940	940	932	940	6,400	940
2020-09-04	926	935	923	931	4,800	931
2020-09-03	926	930	926	927	2,500	927
2020-09-02	930	930	925	925	5,600	925
2020-09-01	935	935	927	929	6,500	929
2020-08-31	933	934	927	931	22,500	931
2020-08-28	958	977	911	933	76,000	933
2020-08-27	918	918	909	913	2,700	913
2020-08-26	917	917	909	910	4,200	910
2020-08-25	908	910	908	910	4,400	910
2020-08-24	904	905	903	904	3,300	904
2020-08-21	905	906	902	904	1,800	904
2020-08-20	909	909	902	905	3,800	905
2020-08-19	912	912	907	909	3,100	909
2020-08-18	918	919	913	913	4,800	913
2020-08-17	924	924	915	919	2,500	919
2020-08-14	916	922	912	917	6,400	917
2020-08-13	907	915	907	915	7,800	915
2020-08-12	899	907	899	907	7,900	907
2020-08-11	889	900	889	900	8,000	900
2020-08-07	890	890	887	890	2,400	890
2020-08-06	888	890	883	888	2,600	888
2020-08-05	886	889	876	888	9,700	888
2020-08-04	889	897	885	885	7,700	885
2020-08-03	890	902	889	890	7,700	890
2020-07-31	901	908	890	890	7,800	890
2020-07-30	911	918	904	906	5,500	906
2020-07-29	918	918	911	911	2,300	911
2020-07-28	919	921	915	918	4,000	918
2020-07-27	926	926	911	923	10,800	923
2020-07-22	920	920	908	916	4,200	916
2020-07-21	918	921	914	921	3,300	921
2020-07-20	917	917	907	916	6,600	916
2020-07-17	940	942	909	917	21,400	917
2020-07-16	919	920	910	910	2,700	910
2020-07-15	914	914	905	913	2,700	913
2020-07-14	902	906	902	906	3,200	906
2020-07-13	892	905	892	902	6,000	902
2020-07-10	910	912	889	889	10,600	889
2020-07-09	920	920	910	910	4,100	910
2020-07-08	925	934	920	920	4,200	920
2020-07-07	939	939	930	935	3,100	935
2020-07-06	921	936	921	930	4,400	930
2020-07-03	911	921	911	921	3,900	921
2020-07-02	920	920	912	912	7,000	912
2020-07-01	935	935	917	920	9,500	920
2020-06-30	935	942	935	935	10,200	935
2020-06-29	949	950	933	940	8,400	940
2020-06-26	950	951	946	949	12,100	949
2020-06-25	959	959	946	949	7,800	949
2020-06-24	966	968	960	960	3,300	960
2020-06-23	974	975	965	966	5,300	966
2020-06-22	962	970	956	970	3,900	970
2020-06-19	968	973	967	969	5,900	969
2020-06-18	964	972	963	964	5,400	964
2020-06-17	985	985	964	964	6,300	964
2020-06-16	957	977	952	973	9,400	973
2020-06-15	946	952	937	942	10,800	942
2020-06-12	931	946	922	939	16,000	939
2020-06-11	980	980	969	969	11,000	969
2020-06-10	996	996	982	982	9,900	982
2020-06-09	991	996	987	996	5,600	996
2020-06-08	991	992	988	990	4,300	990
2020-06-05	992	993	982	982	6,200	982
2020-06-04	1,000	1,000	976	992	6,500	992
2020-06-03	990	1,008	985	985	5,500	985
2020-06-02	993	1,004	988	988	12,900	988
2020-06-01	982	995	964	984	9,100	984
2020-05-29	992	999	981	981	9,800	981
2020-05-28	984	994	971	994	13,000	994
2020-05-27	955	982	953	982	11,600	982
2020-05-26	950	957	946	952	18,400	952
2020-05-25	949	952	945	950	8,200	950
2020-05-22	953	953	942	945	3,500	945
2020-05-21	953	953	949	953	2,600	953
2020-05-20	946	956	942	955	7,600	955
2020-05-19	947	947	931	947	3,800	947
2020-05-18	941	941	926	941	6,100	941
2020-05-15	937	950	932	950	5,800	950
2020-05-14	950	955	936	936	9,100	936
2020-05-13	945	948	932	948	5,400	948
2020-05-12	945	950	939	950	8,000	950
2020-05-11	932	945	932	940	9,200	940
2020-05-08	923	934	923	931	10,900	931
2020-05-07	921	921	915	921	8,300	921
2020-05-01	924	926	912	916	7,200	916
2020-04-30	923	933	920	927	25,500	927
2020-04-28	935	935	915	915	10,900	915
2020-04-27	915	933	903	932	19,500	932
2020-04-24	901	908	896	908	8,100	908
2020-04-23	892	910	892	910	7,200	910
2020-04-22	896	908	891	891	13,200	891
2020-04-21	905	911	896	901	6,900	901
2020-04-20	897	909	895	909	14,800	909
2020-04-17	907	917	897	901	10,000	901
2020-04-16	905	913	893	907	14,100	907
2020-04-15	926	945	903	905	12,900	905
2020-04-14	920	931	912	928	9,300	928
2020-04-13	934	935	920	920	5,400	920
2020-04-10	930	934	915	934	4,800	934
2020-04-09	934	934	913	930	8,200	930
2020-04-08	916	948	916	934	11,000	934
2020-04-07	910	934	890	924	12,200	924
2020-04-06	858	911	858	911	18,400	911
2020-04-03	883	891	858	858	15,300	858
2020-04-02	924	925	873	883	18,700	883
2020-04-01	949	973	916	924	19,200	924
2020-03-31	973	979	948	958	21,500	958
2020-03-30	986	986	948	984	95,800	984
2020-03-27	1,035	1,065	1,008	1,065	98,400	1,065
2020-03-26	1,002	1,019	970	1,019	46,800	1,019
2020-03-25	983	1,002	967	1,002	28,100	1,002
2020-03-24	950	971	941	965	18,000	965
2020-03-23	886	929	872	927	86,700	927
2020-03-19	964	971	896	916	61,500	916
2020-03-18	969	992	941	949	31,000	949
2020-03-17	897	976	889	968	39,200	968
2020-03-16	900	930	896	900	58,800	900
2020-03-13	888	910	851	893	56,800	893
2020-03-12	942	967	915	918	31,300	918
2020-03-11	960	993	952	957	52,100	957
2020-03-10	924	979	900	968	58,700	968
2020-03-09	980	987	955	964	64,200	964
2020-03-06	1,063	1,070	1,010	1,010	30,500	1,010
2020-03-05	1,083	1,087	1,070	1,076	19,900	1,076
2020-03-04	1,070	1,079	1,061	1,066	9,500	1,066
2020-03-03	1,135	1,138	1,071	1,071	27,200	1,071
2020-03-02	1,051	1,124	1,051	1,124	52,200	1,124
2020-02-28	1,060	1,087	1,048	1,051	47,300	1,051
2020-02-27	1,105	1,109	1,080	1,080	37,800	1,080
2020-02-26	1,083	1,107	1,080	1,099	17,900	1,099
2020-02-25	1,080	1,104	1,080	1,086	29,200	1,086
2020-02-21	1,120	1,134	1,119	1,129	8,400	1,129
2020-02-20	1,122	1,136	1,119	1,121	5,900	1,121
2020-02-19	1,114	1,131	1,112	1,121	10,500	1,121
2020-02-18	1,136	1,145	1,109	1,114	15,500	1,114
2020-02-17	1,145	1,146	1,129	1,142	19,700	1,142
2020-02-14	1,120	1,145	1,120	1,144	20,600	1,144
2020-02-13	1,162	1,162	1,150	1,153	7,100	1,153
2020-02-12	1,165	1,168	1,157	1,161	5,100	1,161
2020-02-10	1,172	1,173	1,159	1,165	8,600	1,165
2020-02-07	1,190	1,190	1,172	1,172	8,600	1,172
2020-02-06	1,166	1,189	1,166	1,187	12,600	1,187
2020-02-05	1,150	1,169	1,149	1,161	10,900	1,161
2020-02-04	1,160	1,160	1,140	1,150	24,100	1,150
2020-02-03	1,136	1,175	1,113	1,157	22,700	1,157
2020-01-31	1,145	1,169	1,133	1,156	18,300	1,156
2020-01-30	1,177	1,177	1,130	1,140	30,100	1,140
2020-01-29	1,187	1,192	1,173	1,177	5,600	1,177
2020-01-28	1,151	1,189	1,149	1,187	12,500	1,187
2020-01-27	1,205	1,205	1,169	1,177	20,700	1,177
2020-01-24	1,220	1,222	1,206	1,206	8,400	1,206
2020-01-23	1,221	1,229	1,221	1,222	7,800	1,222
2020-01-22	1,219	1,235	1,209	1,232	12,100	1,232
2020-01-21	1,229	1,235	1,220	1,220	11,700	1,220
2020-01-20	1,197	1,227	1,197	1,223	16,900	1,223
2020-01-17	1,195	1,201	1,189	1,195	21,300	1,195
2020-01-16	1,189	1,201	1,189	1,190	18,100	1,190
2020-01-15	1,213	1,214	1,191	1,193	47,800	1,193
2020-01-14	1,281	1,282	1,212	1,217	43,300	1,217
2020-01-10	1,246	1,306	1,241	1,286	31,700	1,286
2020-01-09	1,224	1,255	1,222	1,246	24,800	1,246
2020-01-08	1,200	1,223	1,175	1,222	29,400	1,222
2020-01-07	1,147	1,349	1,143	1,223	65,900	1,223
2020-01-06	1,146	1,146	1,136	1,136	9,100	1,136

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