高千穂交易(2676)の株価時系列情報
高千穂交易(2676)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,889 | 1,900 | 1,870 | 1,890 | 39,100 |
| 2005/12/29 | 1,895 | 1,900 | 1,866 | 1,877 | 62,900 |
| 2005/12/28 | 1,884 | 1,908 | 1,862 | 1,900 | 94,400 |
| 2005/12/27 | 1,930 | 1,957 | 1,903 | 1,914 | 89,700 |
| 2005/12/26 | 1,985 | 1,985 | 1,910 | 1,936 | 172,400 |
| 2005/12/22 | 2,095 | 2,150 | 1,906 | 1,988 | 710,600 |
| 2005/12/21 | 1,842 | 2,055 | 1,830 | 2,055 | 825,900 |
| 2005/12/20 | 1,779 | 1,800 | 1,750 | 1,752 | 83,200 |
| 2005/12/19 | 1,788 | 1,789 | 1,755 | 1,767 | 41,000 |
| 2005/12/16 | 1,785 | 1,800 | 1,780 | 1,799 | 21,700 |
| 2005/12/15 | 1,787 | 1,848 | 1,770 | 1,815 | 68,400 |
| 2005/12/14 | 1,850 | 1,865 | 1,780 | 1,787 | 66,100 |
| 2005/12/13 | 1,890 | 1,890 | 1,853 | 1,853 | 79,400 |
| 2005/12/12 | 1,840 | 1,878 | 1,825 | 1,878 | 68,300 |
| 2005/12/09 | 1,700 | 1,795 | 1,700 | 1,790 | 78,800 |
| 2005/12/08 | 1,798 | 1,799 | 1,720 | 1,743 | 69,300 |
| 2005/12/07 | 1,855 | 1,855 | 1,780 | 1,798 | 110,900 |
| 2005/12/06 | 1,881 | 1,899 | 1,855 | 1,858 | 77,000 |
| 2005/12/05 | 1,860 | 1,910 | 1,855 | 1,905 | 91,000 |
| 2005/12/02 | 1,796 | 1,880 | 1,796 | 1,854 | 158,400 |
| 2005/12/01 | 1,803 | 1,803 | 1,705 | 1,796 | 128,500 |
| 2005/11/30 | 1,649 | 1,849 | 1,643 | 1,809 | 196,500 |
| 2005/11/29 | 1,580 | 1,604 | 1,572 | 1,602 | 59,100 |
| 2005/11/28 | 1,569 | 1,571 | 1,551 | 1,566 | 46,800 |
| 2005/11/25 | 1,585 | 1,587 | 1,554 | 1,566 | 79,800 |
| 2005/11/24 | 1,570 | 1,591 | 1,566 | 1,585 | 100,200 |
| 2005/11/22 | 1,497 | 1,555 | 1,492 | 1,539 | 158,200 |
| 2005/11/21 | 1,470 | 1,487 | 1,436 | 1,471 | 139,500 |
| 2005/11/18 | 1,470 | 1,472 | 1,440 | 1,470 | 80,800 |
| 2005/11/17 | 1,433 | 1,486 | 1,433 | 1,474 | 99,000 |
| 2005/11/16 | 1,387 | 1,424 | 1,386 | 1,423 | 112,400 |
| 2005/11/15 | 1,363 | 1,386 | 1,361 | 1,379 | 64,800 |
| 2005/11/14 | 1,326 | 1,377 | 1,319 | 1,355 | 59,800 |
| 2005/11/11 | 1,308 | 1,319 | 1,306 | 1,314 | 30,300 |
| 2005/11/10 | 1,302 | 1,307 | 1,300 | 1,307 | 27,200 |
| 2005/11/09 | 1,293 | 1,305 | 1,291 | 1,297 | 50,100 |
| 2005/11/08 | 1,290 | 1,300 | 1,285 | 1,299 | 45,700 |
| 2005/11/07 | 1,284 | 1,296 | 1,281 | 1,285 | 47,500 |
| 2005/11/04 | 1,280 | 1,280 | 1,272 | 1,278 | 39,200 |
| 2005/11/02 | 1,280 | 1,280 | 1,270 | 1,272 | 37,300 |
| 2005/11/01 | 1,280 | 1,282 | 1,273 | 1,275 | 15,300 |
| 2005/10/31 | 1,258 | 1,275 | 1,258 | 1,270 | 33,900 |
| 2005/10/28 | 1,266 | 1,266 | 1,257 | 1,257 | 28,600 |
| 2005/10/27 | 1,270 | 1,290 | 1,264 | 1,266 | 76,100 |
| 2005/10/26 | 1,239 | 1,248 | 1,235 | 1,240 | 17,900 |
| 2005/10/25 | 1,228 | 1,243 | 1,223 | 1,236 | 25,700 |
| 2005/10/24 | 1,230 | 1,240 | 1,221 | 1,228 | 13,600 |
| 2005/10/21 | 1,201 | 1,230 | 1,201 | 1,230 | 24,700 |
| 2005/10/20 | 1,203 | 1,215 | 1,199 | 1,200 | 35,300 |
| 2005/10/19 | 1,201 | 1,205 | 1,194 | 1,198 | 38,600 |
| 2005/10/18 | 1,211 | 1,218 | 1,201 | 1,204 | 42,900 |
| 2005/10/17 | 1,229 | 1,229 | 1,215 | 1,215 | 25,700 |
| 2005/10/14 | 1,230 | 1,230 | 1,220 | 1,225 | 19,100 |
| 2005/10/13 | 1,231 | 1,239 | 1,225 | 1,230 | 30,400 |
| 2005/10/12 | 1,256 | 1,269 | 1,234 | 1,235 | 50,800 |
| 2005/10/11 | 1,235 | 1,272 | 1,234 | 1,272 | 35,800 |
| 2005/10/07 | 1,221 | 1,240 | 1,220 | 1,230 | 33,200 |
| 2005/10/06 | 1,232 | 1,236 | 1,225 | 1,225 | 28,700 |
| 2005/10/05 | 1,245 | 1,245 | 1,232 | 1,234 | 17,400 |
| 2005/10/04 | 1,227 | 1,245 | 1,225 | 1,238 | 26,600 |
| 2005/10/03 | 1,229 | 1,229 | 1,220 | 1,229 | 25,900 |
| 2005/09/30 | 1,243 | 1,243 | 1,226 | 1,238 | 44,800 |
| 2005/09/29 | 1,255 | 1,260 | 1,225 | 1,237 | 28,600 |
| 2005/09/28 | 1,259 | 1,269 | 1,254 | 1,260 | 58,900 |
| 2005/09/27 | 1,279 | 1,289 | 1,273 | 1,274 | 42,200 |
| 2005/09/26 | 1,250 | 1,349 | 1,249 | 1,290 | 98,600 |
| 2005/09/22 | 1,231 | 1,249 | 1,230 | 1,244 | 91,200 |
| 2005/09/21 | 1,240 | 1,249 | 1,220 | 1,229 | 118,800 |
| 2005/09/20 | 1,180 | 1,189 | 1,170 | 1,185 | 55,700 |
| 2005/09/16 | 1,140 | 1,150 | 1,140 | 1,150 | 29,000 |
| 2005/09/15 | 1,140 | 1,150 | 1,127 | 1,137 | 43,200 |
| 2005/09/14 | 1,111 | 1,139 | 1,109 | 1,130 | 72,200 |
| 2005/09/13 | 1,097 | 1,103 | 1,090 | 1,100 | 12,400 |
| 2005/09/12 | 1,096 | 1,103 | 1,092 | 1,095 | 12,400 |
| 2005/09/09 | 1,085 | 1,092 | 1,085 | 1,090 | 25,500 |
| 2005/09/08 | 1,094 | 1,094 | 1,085 | 1,086 | 11,000 |
| 2005/09/07 | 1,095 | 1,100 | 1,092 | 1,093 | 25,000 |
| 2005/09/06 | 1,098 | 1,109 | 1,090 | 1,095 | 32,700 |
| 2005/09/05 | 1,090 | 1,097 | 1,090 | 1,097 | 11,200 |
| 2005/09/02 | 1,102 | 1,102 | 1,090 | 1,096 | 29,400 |
| 2005/09/01 | 1,100 | 1,107 | 1,099 | 1,105 | 42,000 |
| 2005/08/31 | 1,093 | 1,102 | 1,093 | 1,095 | 31,600 |
| 2005/08/30 | 1,086 | 1,094 | 1,086 | 1,092 | 8,900 |
| 2005/08/29 | 1,092 | 1,096 | 1,085 | 1,087 | 16,700 |
| 2005/08/26 | 1,115 | 1,115 | 1,089 | 1,091 | 25,900 |
| 2005/08/25 | 1,110 | 1,115 | 1,107 | 1,114 | 32,800 |
| 2005/08/24 | 1,110 | 1,116 | 1,108 | 1,113 | 46,400 |
| 2005/08/23 | 1,110 | 1,118 | 1,108 | 1,115 | 50,400 |
| 2005/08/22 | 1,100 | 1,117 | 1,099 | 1,112 | 47,700 |
| 2005/08/19 | 1,101 | 1,114 | 1,100 | 1,113 | 48,900 |
| 2005/08/18 | 1,095 | 1,108 | 1,091 | 1,103 | 41,900 |
| 2005/08/17 | 1,100 | 1,100 | 1,089 | 1,090 | 25,600 |
| 2005/08/16 | 1,086 | 1,105 | 1,080 | 1,103 | 63,800 |
| 2005/08/15 | 1,086 | 1,086 | 1,074 | 1,075 | 17,900 |
| 2005/08/12 | 1,073 | 1,080 | 1,073 | 1,075 | 15,900 |
| 2005/08/11 | 1,070 | 1,079 | 1,068 | 1,070 | 22,500 |
| 2005/08/10 | 1,071 | 1,082 | 1,062 | 1,070 | 40,800 |
| 2005/08/09 | 1,055 | 1,079 | 1,054 | 1,070 | 18,300 |
| 2005/08/08 | 1,051 | 1,060 | 1,046 | 1,058 | 13,600 |
| 2005/08/05 | 1,069 | 1,069 | 1,052 | 1,065 | 23,100 |
| 2005/08/04 | 1,078 | 1,078 | 1,060 | 1,071 | 10,000 |
| 2005/08/03 | 1,083 | 1,084 | 1,070 | 1,079 | 21,500 |
| 2005/08/02 | 1,090 | 1,093 | 1,077 | 1,084 | 27,900 |
| 2005/08/01 | 1,095 | 1,097 | 1,080 | 1,088 | 25,600 |
| 2005/07/29 | 1,096 | 1,105 | 1,089 | 1,094 | 62,400 |
| 2005/07/28 | 1,100 | 1,100 | 1,090 | 1,099 | 42,800 |
| 2005/07/27 | 1,070 | 1,095 | 1,070 | 1,091 | 78,400 |
| 2005/07/26 | 1,090 | 1,090 | 1,060 | 1,065 | 44,500 |
| 2005/07/25 | 1,095 | 1,100 | 1,077 | 1,077 | 112,300 |
| 2005/07/22 | 1,095 | 1,118 | 1,080 | 1,082 | 201,200 |
| 2005/07/21 | 1,057 | 1,057 | 1,040 | 1,040 | 24,200 |
| 2005/07/20 | 1,055 | 1,056 | 1,043 | 1,050 | 26,300 |
| 2005/07/19 | 1,040 | 1,056 | 1,040 | 1,050 | 19,700 |
| 2005/07/15 | 1,038 | 1,047 | 1,038 | 1,040 | 9,300 |
| 2005/07/14 | 1,036 | 1,041 | 1,036 | 1,037 | 12,600 |
| 2005/07/13 | 1,040 | 1,040 | 1,035 | 1,040 | 8,700 |
| 2005/07/12 | 1,043 | 1,045 | 1,036 | 1,038 | 5,400 |
| 2005/07/11 | 1,035 | 1,041 | 1,035 | 1,037 | 15,000 |
| 2005/07/08 | 1,041 | 1,041 | 1,034 | 1,034 | 13,500 |
| 2005/07/07 | 1,047 | 1,047 | 1,035 | 1,040 | 9,300 |
| 2005/07/06 | 1,045 | 1,049 | 1,028 | 1,047 | 18,900 |
| 2005/07/05 | 1,048 | 1,049 | 1,040 | 1,043 | 7,500 |
| 2005/07/04 | 1,054 | 1,054 | 1,035 | 1,040 | 14,500 |
| 2005/07/01 | 1,049 | 1,051 | 1,045 | 1,048 | 8,100 |
| 2005/06/30 | 1,049 | 1,053 | 1,047 | 1,050 | 3,500 |
| 2005/06/29 | 1,055 | 1,055 | 1,046 | 1,053 | 9,100 |
| 2005/06/28 | 1,049 | 1,055 | 1,043 | 1,054 | 6,000 |
| 2005/06/27 | 1,058 | 1,058 | 1,010 | 1,047 | 15,100 |
| 2005/06/24 | 1,050 | 1,052 | 1,047 | 1,050 | 11,900 |
| 2005/06/23 | 1,048 | 1,052 | 1,048 | 1,052 | 11,500 |
| 2005/06/22 | 1,048 | 1,053 | 1,043 | 1,051 | 14,700 |
| 2005/06/21 | 1,050 | 1,050 | 1,047 | 1,048 | 3,300 |
| 2005/06/20 | 1,045 | 1,055 | 1,045 | 1,050 | 7,600 |
| 2005/06/17 | 1,039 | 1,047 | 1,038 | 1,045 | 14,400 |
| 2005/06/16 | 1,031 | 1,035 | 1,029 | 1,034 | 6,400 |
| 2005/06/15 | 1,027 | 1,031 | 1,025 | 1,031 | 5,800 |
| 2005/06/14 | 1,035 | 1,035 | 1,025 | 1,025 | 4,600 |
| 2005/06/13 | 1,020 | 1,033 | 1,020 | 1,033 | 4,200 |
| 2005/06/10 | 1,029 | 1,029 | 1,010 | 1,026 | 12,100 |
| 2005/06/09 | 1,027 | 1,037 | 1,019 | 1,021 | 11,900 |
| 2005/06/08 | 1,037 | 1,037 | 1,018 | 1,027 | 8,500 |
| 2005/06/07 | 1,010 | 1,034 | 1,010 | 1,034 | 40,000 |
| 2005/06/06 | 1,005 | 1,007 | 1,003 | 1,005 | 6,700 |
| 2005/06/03 | 1,001 | 1,005 | 1,000 | 1,005 | 8,500 |
| 2005/06/02 | 1,013 | 1,013 | 1,006 | 1,010 | 10,900 |
| 2005/06/01 | 1,007 | 1,012 | 1,001 | 1,012 | 24,100 |
| 2005/05/31 | 1,000 | 1,010 | 992 | 1,006 | 35,600 |
| 2005/05/30 | 1,001 | 1,022 | 1,000 | 1,014 | 16,900 |
| 2005/05/27 | 1,022 | 1,022 | 1,003 | 1,007 | 3,300 |
| 2005/05/26 | 1,025 | 1,025 | 995 | 1,014 | 16,800 |
| 2005/05/25 | 1,015 | 1,018 | 1,001 | 1,005 | 8,000 |
| 2005/05/24 | 1,023 | 1,026 | 1,017 | 1,017 | 7,300 |
| 2005/05/23 | 1,017 | 1,022 | 1,002 | 1,021 | 14,100 |
| 2005/05/20 | 1,010 | 1,020 | 990 | 994 | 32,800 |
| 2005/05/19 | 1,025 | 1,030 | 1,018 | 1,030 | 7,000 |
| 2005/05/18 | 1,018 | 1,028 | 1,008 | 1,026 | 10,400 |
| 2005/05/17 | 1,060 | 1,061 | 1,005 | 1,019 | 13,300 |
| 2005/05/16 | 1,056 | 1,066 | 1,046 | 1,060 | 8,500 |
| 2005/05/13 | 1,070 | 1,078 | 1,060 | 1,076 | 8,900 |
| 2005/05/12 | 1,080 | 1,080 | 1,052 | 1,069 | 10,400 |
| 2005/05/11 | 1,087 | 1,087 | 1,072 | 1,080 | 12,800 |
| 2005/05/10 | 1,072 | 1,090 | 1,072 | 1,090 | 9,700 |
| 2005/05/09 | 1,072 | 1,087 | 1,072 | 1,082 | 7,900 |
| 2005/05/06 | 1,073 | 1,083 | 1,050 | 1,072 | 7,400 |
| 2005/05/02 | 1,067 | 1,088 | 1,050 | 1,061 | 7,400 |
| 2005/04/28 | 1,054 | 1,071 | 1,054 | 1,067 | 8,900 |
| 2005/04/27 | 1,079 | 1,079 | 1,035 | 1,074 | 16,800 |
| 2005/04/26 | 1,087 | 1,089 | 1,073 | 1,078 | 23,500 |
| 2005/04/25 | 1,050 | 1,070 | 1,050 | 1,070 | 13,400 |
| 2005/04/22 | 1,050 | 1,061 | 1,041 | 1,060 | 17,800 |
| 2005/04/21 | 995 | 1,020 | 995 | 1,020 | 12,700 |
| 2005/04/20 | 1,039 | 1,039 | 1,020 | 1,032 | 15,400 |
| 2005/04/19 | 982 | 1,009 | 982 | 1,000 | 17,000 |
| 2005/04/18 | 1,000 | 1,000 | 963 | 976 | 23,400 |
| 2005/04/15 | 1,050 | 1,050 | 1,029 | 1,033 | 13,300 |
| 2005/04/14 | 1,050 | 1,060 | 1,046 | 1,056 | 12,900 |
| 2005/04/13 | 1,070 | 1,089 | 1,060 | 1,068 | 22,800 |
| 2005/04/12 | 1,066 | 1,074 | 1,060 | 1,073 | 22,500 |
| 2005/04/11 | 1,087 | 1,090 | 1,062 | 1,068 | 14,800 |
| 2005/04/08 | 1,095 | 1,097 | 1,083 | 1,097 | 27,700 |
| 2005/04/07 | 1,080 | 1,095 | 1,080 | 1,093 | 20,700 |
| 2005/04/06 | 1,065 | 1,088 | 1,065 | 1,073 | 19,300 |
| 2005/04/05 | 1,048 | 1,065 | 1,048 | 1,064 | 26,900 |
| 2005/04/04 | 1,054 | 1,054 | 1,041 | 1,046 | 19,900 |
| 2005/04/01 | 1,061 | 1,061 | 1,046 | 1,049 | 27,900 |
| 2005/03/31 | 1,060 | 1,060 | 1,055 | 1,060 | 63,000 |
| 2005/03/30 | 1,095 | 1,095 | 1,070 | 1,080 | 12,600 |
| 2005/03/29 | 1,130 | 1,130 | 1,100 | 1,101 | 15,600 |
| 2005/03/28 | 1,115 | 1,130 | 1,114 | 1,130 | 9,700 |
| 2005/03/25 | 1,130 | 1,150 | 1,128 | 1,130 | 19,900 |
| 2005/03/24 | 1,129 | 1,144 | 1,128 | 1,128 | 10,000 |
| 2005/03/23 | 1,141 | 1,148 | 1,129 | 1,129 | 35,700 |
| 2005/03/22 | 1,140 | 1,148 | 1,140 | 1,143 | 25,500 |
| 2005/03/18 | 1,140 | 1,153 | 1,140 | 1,144 | 15,700 |
| 2005/03/17 | 1,133 | 1,160 | 1,133 | 1,143 | 15,700 |
| 2005/03/16 | 1,152 | 1,163 | 1,144 | 1,161 | 20,600 |
| 2005/03/15 | 1,161 | 1,161 | 1,151 | 1,161 | 34,600 |
| 2005/03/14 | 1,165 | 1,169 | 1,160 | 1,161 | 13,300 |
| 2005/03/11 | 1,158 | 1,169 | 1,158 | 1,165 | 67,200 |
| 2005/03/10 | 1,154 | 1,158 | 1,145 | 1,150 | 35,100 |
| 2005/03/09 | 1,141 | 1,169 | 1,141 | 1,168 | 14,100 |
| 2005/03/08 | 1,170 | 1,172 | 1,150 | 1,155 | 30,000 |
| 2005/03/07 | 1,194 | 1,194 | 1,170 | 1,171 | 34,500 |
| 2005/03/04 | 1,160 | 1,192 | 1,155 | 1,191 | 74,100 |
| 2005/03/03 | 1,140 | 1,160 | 1,140 | 1,154 | 76,100 |
| 2005/03/02 | 1,100 | 1,138 | 1,098 | 1,133 | 73,800 |
| 2005/03/01 | 1,090 | 1,100 | 1,084 | 1,095 | 80,500 |
| 2005/02/28 | 1,081 | 1,100 | 1,071 | 1,100 | 259,600 |
| 2005/02/25 | 1,090 | 1,100 | 1,080 | 1,080 | 116,000 |
| 2005/02/24 | 1,090 | 1,095 | 1,086 | 1,089 | 70,000 |
| 2005/02/23 | 1,039 | 1,090 | 1,029 | 1,090 | 103,400 |
| 2005/02/22 | 1,050 | 1,066 | 1,048 | 1,057 | 66,600 |
| 2005/02/21 | 1,040 | 1,055 | 1,026 | 1,051 | 140,500 |
| 2005/02/18 | 1,026 | 1,035 | 1,015 | 1,015 | 33,700 |
| 2005/02/17 | 1,026 | 1,040 | 1,021 | 1,025 | 16,100 |
| 2005/02/16 | 1,036 | 1,039 | 1,026 | 1,026 | 23,800 |
| 2005/02/15 | 1,040 | 1,041 | 1,032 | 1,034 | 36,100 |
| 2005/02/14 | 1,044 | 1,045 | 1,039 | 1,039 | 36,100 |
| 2005/02/10 | 1,033 | 1,035 | 1,031 | 1,034 | 17,000 |
| 2005/02/09 | 1,033 | 1,040 | 1,026 | 1,033 | 41,800 |
| 2005/02/08 | 1,036 | 1,038 | 1,031 | 1,033 | 10,300 |
| 2005/02/07 | 1,040 | 1,046 | 1,036 | 1,036 | 35,200 |
| 2005/02/04 | 1,045 | 1,050 | 1,035 | 1,040 | 17,500 |
| 2005/02/03 | 1,049 | 1,050 | 1,041 | 1,050 | 25,400 |
| 2005/02/02 | 1,054 | 1,054 | 1,046 | 1,046 | 11,500 |
| 2005/02/01 | 1,045 | 1,058 | 1,045 | 1,045 | 17,500 |
| 2005/01/31 | 1,050 | 1,050 | 1,045 | 1,045 | 11,200 |
| 2005/01/28 | 1,061 | 1,061 | 1,049 | 1,049 | 9,100 |
| 2005/01/27 | 1,058 | 1,065 | 1,048 | 1,063 | 62,000 |
| 2005/01/26 | 1,070 | 1,075 | 1,056 | 1,057 | 26,800 |
| 2005/01/25 | 1,060 | 1,060 | 1,051 | 1,055 | 33,700 |
| 2005/01/24 | 1,066 | 1,068 | 1,047 | 1,065 | 16,200 |
| 2005/01/21 | 1,060 | 1,069 | 1,055 | 1,065 | 10,000 |
| 2005/01/20 | 1,060 | 1,070 | 1,050 | 1,070 | 17,900 |
| 2005/01/19 | 1,070 | 1,080 | 1,060 | 1,070 | 42,100 |
| 2005/01/18 | 1,050 | 1,051 | 1,040 | 1,050 | 28,300 |
| 2005/01/17 | 1,050 | 1,050 | 1,025 | 1,050 | 41,000 |
| 2005/01/14 | 998 | 1,068 | 990 | 1,050 | 48,300 |
| 2005/01/13 | 1,000 | 1,005 | 990 | 1,005 | 10,500 |
| 2005/01/12 | 1,014 | 1,020 | 990 | 1,010 | 38,500 |
| 2005/01/11 | 979 | 1,009 | 979 | 1,000 | 39,900 |
| 2005/01/07 | 958 | 971 | 958 | 969 | 8,700 |
| 2005/01/06 | 951 | 968 | 950 | 968 | 22,100 |
| 2005/01/05 | 956 | 963 | 950 | 955 | 15,400 |
| 2005/01/04 | 955 | 960 | 955 | 957 | 8,000 |