2676 高千穂交易(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,200	2,210	2,185	2,194	19,100	2,194
2022-12-29	2,177	2,195	2,170	2,194	21,300	2,194
2022-12-28	2,180	2,189	2,160	2,177	17,100	2,177
2022-12-27	2,166	2,190	2,164	2,186	15,700	2,186
2022-12-26	2,132	2,150	2,114	2,149	20,200	2,149
2022-12-23	2,089	2,115	2,088	2,113	16,300	2,113
2022-12-22	2,099	2,123	2,098	2,103	19,600	2,103
2022-12-21	2,129	2,131	2,089	2,089	46,800	2,089
2022-12-20	2,168	2,181	2,105	2,131	43,600	2,131
2022-12-19	2,179	2,196	2,167	2,167	26,700	2,167
2022-12-16	2,198	2,222	2,180	2,181	23,700	2,181
2022-12-15	2,192	2,239	2,192	2,210	23,500	2,210
2022-12-14	2,188	2,229	2,184	2,192	47,000	2,192
2022-12-13	2,184	2,195	2,167	2,167	16,700	2,167
2022-12-12	2,172	2,189	2,160	2,173	15,100	2,173
2022-12-09	2,147	2,180	2,147	2,169	15,400	2,169
2022-12-08	2,155	2,155	2,130	2,147	30,200	2,147
2022-12-07	2,158	2,174	2,154	2,158	10,600	2,158
2022-12-06	2,174	2,182	2,160	2,172	18,000	2,172
2022-12-05	2,190	2,201	2,169	2,180	15,200	2,180
2022-12-02	2,197	2,197	2,161	2,192	23,400	2,192
2022-12-01	2,211	2,212	2,190	2,200	15,900	2,200
2022-11-30	2,198	2,223	2,190	2,190	22,700	2,190
2022-11-29	2,199	2,207	2,178	2,190	23,300	2,190
2022-11-28	2,270	2,270	2,212	2,212	24,400	2,212
2022-11-25	2,270	2,276	2,245	2,261	22,100	2,261
2022-11-24	2,255	2,266	2,232	2,265	31,400	2,265
2022-11-22	2,235	2,251	2,226	2,230	19,200	2,230
2022-11-21	2,189	2,232	2,184	2,232	29,600	2,232
2022-11-18	2,180	2,200	2,180	2,183	27,600	2,183
2022-11-17	2,150	2,172	2,138	2,170	22,900	2,170
2022-11-16	2,121	2,158	2,101	2,154	25,100	2,154
2022-11-15	2,128	2,148	2,117	2,124	30,900	2,124
2022-11-14	2,139	2,178	2,131	2,133	45,300	2,133
2022-11-11	2,223	2,234	2,118	2,138	80,800	2,138
2022-11-10	2,235	2,242	2,183	2,183	75,000	2,183
2022-11-09	2,208	2,285	2,200	2,262	160,100	2,262
2022-11-08	2,119	2,147	2,090	2,108	46,000	2,108
2022-11-07	2,094	2,105	2,075	2,098	23,900	2,098
2022-11-04	2,071	2,078	2,064	2,066	20,400	2,066
2022-11-02	2,099	2,099	2,058	2,071	23,600	2,071
2022-11-01	2,055	2,088	2,055	2,088	26,000	2,088
2022-10-31	2,016	2,048	2,016	2,048	22,500	2,048
2022-10-28	2,015	2,032	1,996	1,996	70,000	1,996
2022-10-27	2,053	2,059	2,024	2,024	20,300	2,024
2022-10-26	2,052	2,058	2,043	2,053	16,800	2,053
2022-10-25	2,023	2,050	2,015	2,050	24,800	2,050
2022-10-24	2,017	2,034	2,016	2,017	15,500	2,017
2022-10-21	2,030	2,033	2,017	2,017	15,300	2,017
2022-10-20	2,033	2,035	2,015	2,028	21,500	2,028
2022-10-19	2,035	2,036	2,021	2,033	16,000	2,033
2022-10-18	2,031	2,037	2,020	2,036	15,800	2,036
2022-10-17	1,981	2,027	1,981	2,027	22,000	2,027
2022-10-14	2,005	2,019	1,989	2,002	44,000	2,002
2022-10-13	1,970	1,985	1,961	1,985	30,000	1,985
2022-10-12	1,960	1,987	1,952	1,976	57,000	1,976
2022-10-11	2,037	2,043	1,960	1,960	153,200	1,960
2022-10-07	2,126	2,140	2,110	2,137	13,200	2,137
2022-10-06	2,106	2,139	2,091	2,126	19,800	2,126
2022-10-05	2,102	2,119	2,102	2,106	16,800	2,106
2022-10-04	2,082	2,105	2,072	2,081	25,100	2,081
2022-10-03	1,991	2,044	1,985	2,044	28,700	2,044
2022-09-30	2,035	2,037	1,985	2,008	39,800	2,008
2022-09-29	2,078	2,094	2,054	2,056	23,100	2,056
2022-09-28	2,060	2,083	2,051	2,082	35,300	2,082
2022-09-27	2,085	2,100	2,067	2,067	22,800	2,067
2022-09-26	2,100	2,124	2,073	2,073	35,000	2,073
2022-09-22	2,132	2,143	2,118	2,125	35,100	2,125
2022-09-21	2,179	2,179	2,145	2,145	20,300	2,145
2022-09-20	2,157	2,212	2,157	2,178	21,300	2,178
2022-09-16	2,196	2,196	2,151	2,151	33,700	2,151
2022-09-15	2,195	2,215	2,182	2,196	17,100	2,196
2022-09-14	2,201	2,220	2,185	2,196	36,200	2,196
2022-09-13	2,239	2,248	2,204	2,240	18,500	2,240
2022-09-12	2,250	2,269	2,221	2,229	27,400	2,229
2022-09-09	2,237	2,268	2,224	2,233	24,200	2,233
2022-09-08	2,234	2,266	2,221	2,229	28,100	2,229
2022-09-07	2,248	2,254	2,215	2,237	25,400	2,237
2022-09-06	2,259	2,275	2,239	2,260	17,200	2,260
2022-09-05	2,246	2,261	2,230	2,241	32,000	2,241
2022-09-02	2,300	2,301	2,238	2,256	35,700	2,256
2022-09-01	2,278	2,279	2,240	2,275	40,800	2,275
2022-08-31	2,275	2,329	2,275	2,300	30,700	2,300
2022-08-30	2,241	2,282	2,234	2,282	31,500	2,282
2022-08-29	2,209	2,284	2,189	2,234	56,900	2,234
2022-08-26	2,278	2,316	2,244	2,249	59,700	2,249
2022-08-25	2,363	2,392	2,260	2,267	123,500	2,267
2022-08-24	2,415	2,448	2,377	2,384	32,400	2,384
2022-08-23	2,390	2,432	2,362	2,415	28,300	2,415
2022-08-22	2,419	2,476	2,403	2,408	37,100	2,408
2022-08-19	2,441	2,447	2,370	2,444	48,100	2,444
2022-08-18	2,275	2,422	2,272	2,407	82,000	2,407
2022-08-17	2,295	2,300	2,261	2,297	29,000	2,297
2022-08-16	2,272	2,316	2,240	2,268	48,700	2,268
2022-08-15	2,171	2,250	2,159	2,250	67,200	2,250
2022-08-12	2,137	2,140	2,091	2,130	35,000	2,130
2022-08-10	2,099	2,120	2,079	2,115	18,300	2,115
2022-08-09	2,138	2,138	2,081	2,093	22,500	2,093
2022-08-08	2,140	2,160	2,078	2,108	85,500	2,108
2022-08-05	1,991	2,050	1,991	2,050	16,100	2,050
2022-08-04	1,983	2,004	1,980	1,989	12,100	1,989
2022-08-03	2,003	2,020	1,989	2,003	17,300	2,003
2022-08-02	2,053	2,053	2,007	2,007	13,200	2,007
2022-08-01	2,022	2,055	2,014	2,050	9,300	2,050
2022-07-29	2,060	2,060	2,019	2,021	12,900	2,021
2022-07-28	2,070	2,070	2,042	2,060	20,900	2,060
2022-07-27	2,090	2,097	2,052	2,065	19,400	2,065
2022-07-26	2,040	2,102	2,027	2,090	38,200	2,090
2022-07-25	2,004	2,009	1,992	2,009	9,000	2,009
2022-07-22	1,998	2,018	1,992	2,006	11,300	2,006
2022-07-21	1,963	2,015	1,955	2,009	27,400	2,009
2022-07-20	1,968	1,968	1,948	1,965	11,600	1,965
2022-07-19	1,940	1,960	1,935	1,938	10,800	1,938
2022-07-15	1,946	1,949	1,928	1,940	9,800	1,940
2022-07-14	1,947	1,969	1,944	1,946	9,500	1,946
2022-07-13	1,933	1,954	1,928	1,954	8,700	1,954
2022-07-12	1,956	1,956	1,927	1,933	12,700	1,933
2022-07-11	1,962	1,988	1,937	1,968	18,900	1,968
2022-07-08	1,930	1,995	1,929	1,937	37,600	1,937
2022-07-07	1,904	1,927	1,890	1,927	12,200	1,927
2022-07-06	1,918	1,935	1,895	1,903	16,100	1,903
2022-07-05	1,917	1,956	1,900	1,938	23,000	1,938
2022-07-04	1,892	1,915	1,885	1,909	12,600	1,909
2022-07-01	1,878	1,909	1,859	1,882	17,900	1,882
2022-06-30	1,917	1,923	1,861	1,868	25,800	1,868
2022-06-29	1,912	1,949	1,909	1,909	25,300	1,909
2022-06-28	1,915	1,959	1,913	1,932	36,100	1,932
2022-06-27	1,863	1,911	1,849	1,910	49,000	1,910
2022-06-24	1,817	1,839	1,775	1,830	22,200	1,830
2022-06-23	1,813	1,834	1,811	1,816	11,900	1,816
2022-06-22	1,821	1,833	1,804	1,820	10,800	1,820
2022-06-21	1,749	1,816	1,749	1,812	16,900	1,812
2022-06-20	1,806	1,806	1,735	1,749	35,900	1,749
2022-06-17	1,777	1,811	1,771	1,806	22,000	1,806
2022-06-16	1,808	1,832	1,808	1,825	14,100	1,825
2022-06-15	1,840	1,848	1,790	1,790	23,900	1,790
2022-06-14	1,818	1,840	1,811	1,835	20,200	1,835
2022-06-13	1,870	1,870	1,821	1,841	32,500	1,841
2022-06-10	1,837	1,870	1,837	1,870	13,800	1,870
2022-06-09	1,829	1,859	1,818	1,859	23,100	1,859
2022-06-08	1,834	1,841	1,816	1,829	12,100	1,829
2022-06-07	1,815	1,836	1,811	1,823	14,900	1,823
2022-06-06	1,826	1,843	1,808	1,814	24,500	1,814
2022-06-03	1,870	1,882	1,832	1,836	22,000	1,836
2022-06-02	1,880	1,880	1,853	1,870	16,900	1,870
2022-06-01	1,832	1,886	1,824	1,874	25,500	1,874
2022-05-31	1,807	1,830	1,796	1,830	23,500	1,830
2022-05-30	1,828	1,835	1,804	1,807	29,800	1,807
2022-05-27	1,800	1,835	1,775	1,831	35,900	1,831
2022-05-26	1,770	1,794	1,760	1,793	20,100	1,793
2022-05-25	1,806	1,806	1,751	1,759	28,200	1,759
2022-05-24	1,774	1,827	1,757	1,810	38,500	1,810
2022-05-23	1,738	1,770	1,727	1,766	45,300	1,766
2022-05-20	1,735	1,744	1,692	1,698	41,100	1,698
2022-05-19	1,720	1,758	1,720	1,748	32,000	1,748
2022-05-18	1,751	1,763	1,717	1,750	38,700	1,750
2022-05-17	1,700	1,755	1,700	1,741	63,800	1,741
2022-05-16	1,649	1,730	1,605	1,700	182,400	1,700
2022-05-13	1,546	1,575	1,528	1,575	23,300	1,575
2022-05-12	1,541	1,554	1,530	1,542	31,200	1,542
2022-05-11	1,511	1,552	1,509	1,544	26,800	1,544
2022-05-10	1,531	1,531	1,498	1,512	13,900	1,512
2022-05-09	1,560	1,563	1,528	1,531	19,700	1,531
2022-05-06	1,530	1,554	1,526	1,554	17,000	1,554
2022-05-02	1,510	1,533	1,507	1,529	16,700	1,529
2022-04-28	1,505	1,535	1,505	1,527	22,200	1,527
2022-04-27	1,494	1,508	1,479	1,508	16,600	1,508
2022-04-26	1,490	1,498	1,477	1,494	12,800	1,494
2022-04-25	1,462	1,489	1,462	1,479	13,500	1,479
2022-04-22	1,500	1,509	1,490	1,497	9,500	1,497
2022-04-21	1,485	1,503	1,485	1,501	10,500	1,501
2022-04-20	1,490	1,496	1,484	1,485	13,500	1,485
2022-04-19	1,481	1,500	1,478	1,490	8,800	1,490
2022-04-18	1,500	1,506	1,470	1,481	16,800	1,481
2022-04-15	1,499	1,511	1,475	1,508	16,700	1,508
2022-04-14	1,486	1,502	1,485	1,499	8,700	1,499
2022-04-13	1,460	1,492	1,460	1,488	15,000	1,488
2022-04-12	1,463	1,472	1,452	1,460	16,600	1,460
2022-04-11	1,463	1,463	1,442	1,457	12,800	1,457
2022-04-08	1,457	1,463	1,446	1,463	18,000	1,463
2022-04-07	1,461	1,463	1,447	1,459	15,900	1,459
2022-04-06	1,480	1,489	1,462	1,471	18,200	1,471
2022-04-05	1,477	1,486	1,470	1,481	12,800	1,481
2022-04-04	1,455	1,501	1,455	1,472	31,100	1,472
2022-04-01	1,477	1,477	1,445	1,453	44,800	1,453
2022-03-31	1,484	1,499	1,482	1,483	21,100	1,483
2022-03-30	1,500	1,506	1,468	1,494	92,800	1,494
2022-03-29	1,582	1,582	1,548	1,548	126,700	1,548
2022-03-28	1,590	1,590	1,570	1,589	39,800	1,589
2022-03-25	1,572	1,589	1,565	1,586	19,200	1,586
2022-03-24	1,570	1,581	1,559	1,569	28,100	1,569
2022-03-23	1,588	1,591	1,571	1,586	20,300	1,586
2022-03-22	1,575	1,591	1,565	1,570	29,200	1,570
2022-03-18	1,531	1,568	1,530	1,568	21,300	1,568
2022-03-17	1,522	1,540	1,518	1,522	25,000	1,522
2022-03-16	1,547	1,548	1,520	1,521	23,900	1,521
2022-03-15	1,525	1,541	1,517	1,541	13,800	1,541
2022-03-14	1,528	1,536	1,512	1,512	16,800	1,512
2022-03-11	1,514	1,521	1,503	1,518	13,500	1,518
2022-03-10	1,498	1,524	1,490	1,524	29,700	1,524
2022-03-09	1,485	1,493	1,450	1,451	53,300	1,451
2022-03-08	1,485	1,509	1,477	1,480	31,900	1,480
2022-03-07	1,510	1,510	1,471	1,506	49,000	1,506
2022-03-04	1,555	1,561	1,507	1,517	65,200	1,517
2022-03-03	1,618	1,620	1,557	1,558	62,000	1,558
2022-03-02	1,574	1,608	1,563	1,596	49,100	1,596
2022-03-01	1,630	1,630	1,556	1,576	87,400	1,576
2022-02-28	1,618	1,647	1,590	1,637	70,400	1,637
2022-02-25	1,556	1,611	1,553	1,593	55,900	1,593
2022-02-24	1,534	1,543	1,511	1,541	21,200	1,541
2022-02-22	1,553	1,559	1,534	1,536	17,000	1,536
2022-02-21	1,521	1,567	1,515	1,567	20,100	1,567
2022-02-18	1,539	1,547	1,511	1,523	106,200	1,523
2022-02-17	1,580	1,617	1,552	1,552	41,400	1,552
2022-02-16	1,536	1,585	1,531	1,580	22,300	1,580
2022-02-15	1,557	1,557	1,502	1,513	29,000	1,513
2022-02-14	1,541	1,596	1,532	1,561	44,500	1,561
2022-02-10	1,543	1,550	1,494	1,545	111,300	1,545
2022-02-09	1,537	1,537	1,450	1,527	50,500	1,527
2022-02-08	1,595	1,606	1,522	1,539	51,100	1,539
2022-02-07	1,564	1,596	1,551	1,595	34,000	1,595
2022-02-04	1,538	1,561	1,522	1,554	47,500	1,554
2022-02-03	1,524	1,537	1,517	1,531	13,800	1,531
2022-02-02	1,490	1,536	1,490	1,529	17,700	1,529
2022-02-01	1,550	1,550	1,493	1,493	27,200	1,493
2022-01-31	1,499	1,550	1,489	1,550	23,300	1,550
2022-01-28	1,463	1,500	1,442	1,499	59,200	1,499
2022-01-27	1,488	1,488	1,440	1,450	30,700	1,450
2022-01-26	1,481	1,484	1,456	1,481	20,400	1,481
2022-01-25	1,521	1,521	1,475	1,484	17,800	1,484
2022-01-24	1,483	1,525	1,482	1,521	17,000	1,521
2022-01-21	1,480	1,493	1,443	1,493	68,800	1,493
2022-01-20	1,501	1,547	1,488	1,492	38,700	1,492
2022-01-19	1,530	1,531	1,488	1,488	46,100	1,488
2022-01-18	1,544	1,597	1,537	1,541	56,300	1,541
2022-01-17	1,538	1,545	1,522	1,530	16,900	1,530
2022-01-14	1,530	1,540	1,517	1,537	32,100	1,537
2022-01-13	1,517	1,544	1,513	1,533	24,700	1,533
2022-01-12	1,530	1,533	1,503	1,503	16,700	1,503
2022-01-11	1,509	1,528	1,507	1,523	22,100	1,523
2022-01-07	1,459	1,519	1,459	1,519	52,300	1,519
2022-01-06	1,480	1,488	1,455	1,460	34,600	1,460
2022-01-05	1,516	1,519	1,480	1,505	25,400	1,505
2022-01-04	1,540	1,544	1,508	1,516	35,400	1,516

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