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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,038 | 1,052 | 1,038 | 1,052 | 4,500 |
| 2008/12/29 | 1,039 | 1,042 | 1,032 | 1,041 | 5,400 |
| 2008/12/26 | 1,025 | 1,025 | 1,016 | 1,025 | 4,100 |
| 2008/12/25 | 1,010 | 1,017 | 1,010 | 1,017 | 3,300 |
| 2008/12/24 | 1,022 | 1,022 | 1,013 | 1,016 | 4,200 |
| 2008/12/22 | 1,029 | 1,030 | 1,019 | 1,022 | 3,900 |
| 2008/12/19 | 1,012 | 1,024 | 1,012 | 1,017 | 2,900 |
| 2008/12/18 | 1,028 | 1,037 | 1,005 | 1,012 | 13,500 |
| 2008/12/17 | 1,029 | 1,029 | 1,014 | 1,025 | 8,400 |
| 2008/12/16 | 1,027 | 1,030 | 1,020 | 1,029 | 7,500 |
| 2008/12/15 | 1,005 | 1,050 | 1,005 | 1,039 | 13,900 |
| 2008/12/12 | 1,035 | 1,040 | 1,001 | 1,005 | 15,000 |
| 2008/12/11 | 1,023 | 1,030 | 1,011 | 1,030 | 6,100 |
| 2008/12/10 | 1,011 | 1,023 | 1,011 | 1,023 | 3,900 |
| 2008/12/09 | 1,041 | 1,059 | 1,011 | 1,011 | 8,300 |
| 2008/12/08 | 1,030 | 1,064 | 1,030 | 1,063 | 9,300 |
| 2008/12/05 | 1,047 | 1,055 | 1,030 | 1,030 | 5,700 |
| 2008/12/04 | 1,032 | 1,049 | 1,025 | 1,049 | 6,100 |
| 2008/12/03 | 1,013 | 1,026 | 1,008 | 1,026 | 3,700 |
| 2008/12/02 | 1,020 | 1,023 | 998 | 1,005 | 7,400 |
| 2008/12/01 | 1,056 | 1,057 | 1,009 | 1,026 | 4,600 |
| 2008/11/28 | 1,020 | 1,058 | 1,020 | 1,058 | 5,000 |
| 2008/11/27 | 1,042 | 1,059 | 1,032 | 1,033 | 2,300 |
| 2008/11/26 | 1,055 | 1,055 | 1,041 | 1,050 | 7,100 |
| 2008/11/25 | 1,035 | 1,038 | 1,015 | 1,038 | 4,900 |
| 2008/11/21 | 988 | 1,037 | 988 | 1,037 | 5,600 |
| 2008/11/20 | 1,042 | 1,042 | 1,000 | 1,026 | 3,900 |
| 2008/11/19 | 1,043 | 1,043 | 1,011 | 1,032 | 3,900 |
| 2008/11/18 | 1,001 | 1,028 | 1,001 | 1,023 | 3,600 |
| 2008/11/17 | 1,001 | 1,019 | 989 | 998 | 5,500 |
| 2008/11/14 | 1,057 | 1,057 | 1,010 | 1,010 | 3,200 |
| 2008/11/13 | 1,010 | 1,029 | 1,007 | 1,023 | 6,800 |
| 2008/11/12 | 1,080 | 1,080 | 1,048 | 1,048 | 4,100 |
| 2008/11/11 | 1,097 | 1,098 | 1,073 | 1,085 | 4,900 |
| 2008/11/10 | 1,040 | 1,094 | 1,040 | 1,090 | 9,300 |
| 2008/11/07 | 1,013 | 1,066 | 1,004 | 1,058 | 4,100 |
| 2008/11/06 | 1,079 | 1,080 | 1,060 | 1,070 | 5,200 |
| 2008/11/05 | 1,066 | 1,090 | 1,065 | 1,090 | 11,700 |
| 2008/11/04 | 1,030 | 1,059 | 1,028 | 1,059 | 8,300 |
| 2008/10/31 | 1,035 | 1,050 | 1,021 | 1,027 | 10,700 |
| 2008/10/30 | 990 | 1,030 | 979 | 1,010 | 21,200 |
| 2008/10/29 | 990 | 995 | 961 | 994 | 12,500 |
| 2008/10/28 | 961 | 961 | 945 | 956 | 8,400 |
| 2008/10/27 | 1,020 | 1,020 | 960 | 971 | 11,400 |
| 2008/10/24 | 1,000 | 1,010 | 960 | 960 | 8,500 |
| 2008/10/23 | 992 | 1,000 | 945 | 1,000 | 8,600 |
| 2008/10/22 | 1,026 | 1,064 | 1,000 | 1,000 | 14,100 |
| 2008/10/21 | 1,089 | 1,089 | 1,026 | 1,045 | 6,500 |
| 2008/10/20 | 1,020 | 1,075 | 987 | 1,070 | 13,400 |
| 2008/10/17 | 943 | 1,000 | 943 | 1,000 | 8,700 |
| 2008/10/16 | 959 | 959 | 898 | 940 | 10,300 |
| 2008/10/15 | 970 | 998 | 970 | 998 | 8,200 |
| 2008/10/14 | 933 | 970 | 931 | 967 | 5,600 |
| 2008/10/10 | 855 | 880 | 845 | 873 | 8,000 |
| 2008/10/09 | 825 | 910 | 825 | 892 | 9,600 |
| 2008/10/08 | 885 | 899 | 847 | 865 | 12,400 |
| 2008/10/07 | 875 | 905 | 871 | 905 | 8,300 |
| 2008/10/06 | 955 | 960 | 906 | 925 | 9,900 |
| 2008/10/03 | 1,010 | 1,013 | 993 | 1,010 | 7,500 |
| 2008/10/02 | 1,080 | 1,080 | 1,021 | 1,030 | 5,800 |
| 2008/10/01 | 1,061 | 1,064 | 1,032 | 1,064 | 3,900 |
| 2008/09/30 | 1,020 | 1,065 | 1,000 | 1,065 | 9,200 |
| 2008/09/29 | 1,041 | 1,050 | 1,033 | 1,040 | 3,900 |
| 2008/09/26 | 1,082 | 1,082 | 1,023 | 1,040 | 17,200 |
| 2008/09/25 | 1,080 | 1,081 | 1,050 | 1,053 | 14,800 |
| 2008/09/24 | 1,090 | 1,119 | 1,074 | 1,107 | 49,200 |
| 2008/09/22 | 1,109 | 1,170 | 1,105 | 1,120 | 12,000 |
| 2008/09/19 | 1,065 | 1,110 | 1,065 | 1,110 | 20,500 |
| 2008/09/18 | 1,000 | 1,046 | 1,000 | 1,038 | 9,700 |
| 2008/09/17 | 1,054 | 1,054 | 1,027 | 1,039 | 5,500 |
| 2008/09/16 | 1,005 | 1,024 | 1,005 | 1,015 | 10,700 |
| 2008/09/12 | 1,050 | 1,050 | 1,041 | 1,049 | 12,000 |
| 2008/09/11 | 1,062 | 1,065 | 1,051 | 1,051 | 5,600 |
| 2008/09/10 | 1,050 | 1,068 | 1,048 | 1,056 | 6,200 |
| 2008/09/09 | 1,070 | 1,077 | 1,055 | 1,065 | 4,800 |
| 2008/09/08 | 1,061 | 1,090 | 1,061 | 1,081 | 6,700 |
| 2008/09/05 | 1,069 | 1,074 | 1,051 | 1,055 | 5,700 |
| 2008/09/04 | 1,073 | 1,085 | 1,070 | 1,082 | 5,000 |
| 2008/09/03 | 1,043 | 1,075 | 1,040 | 1,075 | 4,600 |
| 2008/09/02 | 1,068 | 1,068 | 1,033 | 1,039 | 7,400 |
| 2008/09/01 | 1,050 | 1,054 | 1,043 | 1,051 | 4,500 |
| 2008/08/29 | 1,047 | 1,052 | 1,041 | 1,050 | 8,500 |
| 2008/08/28 | 1,021 | 1,033 | 1,020 | 1,032 | 5,900 |
| 2008/08/27 | 1,030 | 1,039 | 1,023 | 1,023 | 4,100 |
| 2008/08/26 | 1,048 | 1,048 | 1,025 | 1,028 | 8,700 |
| 2008/08/25 | 1,026 | 1,044 | 1,026 | 1,028 | 5,300 |
| 2008/08/22 | 1,039 | 1,040 | 1,022 | 1,031 | 4,800 |
| 2008/08/21 | 1,039 | 1,049 | 1,028 | 1,028 | 6,300 |
| 2008/08/20 | 1,050 | 1,065 | 1,035 | 1,050 | 5,300 |
| 2008/08/19 | 1,065 | 1,067 | 1,051 | 1,051 | 4,600 |
| 2008/08/18 | 1,077 | 1,104 | 1,077 | 1,097 | 8,700 |
| 2008/08/15 | 1,070 | 1,070 | 1,064 | 1,066 | 3,500 |
| 2008/08/14 | 1,071 | 1,075 | 1,071 | 1,071 | 1,700 |
| 2008/08/13 | 1,080 | 1,080 | 1,052 | 1,070 | 5,600 |
| 2008/08/12 | 1,094 | 1,095 | 1,080 | 1,080 | 2,600 |
| 2008/08/11 | 1,080 | 1,096 | 1,075 | 1,096 | 2,700 |
| 2008/08/08 | 1,070 | 1,092 | 1,061 | 1,080 | 4,400 |
| 2008/08/07 | 1,101 | 1,111 | 1,064 | 1,070 | 9,300 |
| 2008/08/06 | 1,115 | 1,115 | 1,101 | 1,111 | 9,600 |
| 2008/08/05 | 1,113 | 1,132 | 1,112 | 1,115 | 4,800 |
| 2008/08/04 | 1,130 | 1,135 | 1,117 | 1,117 | 10,000 |
| 2008/08/01 | 1,147 | 1,147 | 1,134 | 1,135 | 5,400 |
| 2008/07/31 | 1,129 | 1,147 | 1,129 | 1,145 | 8,500 |
| 2008/07/30 | 1,124 | 1,149 | 1,124 | 1,147 | 3,500 |
| 2008/07/29 | 1,131 | 1,146 | 1,120 | 1,124 | 6,900 |
| 2008/07/28 | 1,166 | 1,166 | 1,134 | 1,134 | 7,100 |
| 2008/07/25 | 1,148 | 1,150 | 1,130 | 1,131 | 5,500 |
| 2008/07/24 | 1,146 | 1,156 | 1,145 | 1,150 | 5,100 |
| 2008/07/23 | 1,138 | 1,158 | 1,138 | 1,146 | 5,400 |
| 2008/07/22 | 1,146 | 1,146 | 1,123 | 1,140 | 5,900 |
| 2008/07/18 | 1,117 | 1,117 | 1,106 | 1,106 | 3,100 |
| 2008/07/17 | 1,107 | 1,127 | 1,107 | 1,120 | 2,400 |
| 2008/07/16 | 1,102 | 1,138 | 1,100 | 1,107 | 7,100 |
| 2008/07/15 | 1,116 | 1,129 | 1,111 | 1,119 | 7,300 |
| 2008/07/14 | 1,129 | 1,130 | 1,116 | 1,117 | 5,100 |
| 2008/07/11 | 1,121 | 1,127 | 1,116 | 1,116 | 8,700 |
| 2008/07/10 | 1,150 | 1,150 | 1,125 | 1,139 | 14,400 |
| 2008/07/09 | 1,120 | 1,121 | 1,111 | 1,112 | 6,800 |
| 2008/07/08 | 1,128 | 1,129 | 1,118 | 1,121 | 4,300 |
| 2008/07/07 | 1,124 | 1,140 | 1,124 | 1,128 | 4,200 |
| 2008/07/04 | 1,120 | 1,144 | 1,110 | 1,144 | 5,200 |
| 2008/07/03 | 1,099 | 1,121 | 1,095 | 1,120 | 7,200 |
| 2008/07/02 | 1,144 | 1,144 | 1,112 | 1,119 | 10,000 |
| 2008/07/01 | 1,125 | 1,145 | 1,125 | 1,144 | 2,100 |
| 2008/06/30 | 1,129 | 1,149 | 1,125 | 1,125 | 5,700 |
| 2008/06/27 | 1,150 | 1,158 | 1,125 | 1,149 | 5,200 |
| 2008/06/26 | 1,160 | 1,161 | 1,143 | 1,161 | 6,500 |
| 2008/06/25 | 1,120 | 1,138 | 1,103 | 1,120 | 7,100 |
| 2008/06/24 | 1,131 | 1,142 | 1,125 | 1,136 | 4,200 |
| 2008/06/23 | 1,136 | 1,138 | 1,130 | 1,131 | 3,100 |
| 2008/06/20 | 1,134 | 1,148 | 1,122 | 1,138 | 12,500 |
| 2008/06/19 | 1,145 | 1,145 | 1,123 | 1,126 | 4,100 |
| 2008/06/18 | 1,124 | 1,162 | 1,124 | 1,141 | 9,600 |
| 2008/06/17 | 1,174 | 1,174 | 1,160 | 1,164 | 5,600 |
| 2008/06/16 | 1,134 | 1,160 | 1,134 | 1,156 | 3,400 |
| 2008/06/13 | 1,121 | 1,140 | 1,106 | 1,134 | 13,800 |
| 2008/06/12 | 1,149 | 1,163 | 1,130 | 1,161 | 19,800 |
| 2008/06/11 | 1,132 | 1,138 | 1,128 | 1,135 | 3,100 |
| 2008/06/10 | 1,157 | 1,157 | 1,112 | 1,112 | 12,900 |
| 2008/06/09 | 1,170 | 1,179 | 1,157 | 1,157 | 7,000 |
| 2008/06/06 | 1,193 | 1,194 | 1,179 | 1,179 | 7,200 |
| 2008/06/05 | 1,181 | 1,193 | 1,181 | 1,193 | 2,300 |
| 2008/06/04 | 1,194 | 1,200 | 1,175 | 1,195 | 7,300 |
| 2008/06/03 | 1,195 | 1,195 | 1,170 | 1,174 | 9,900 |
| 2008/06/02 | 1,190 | 1,194 | 1,180 | 1,193 | 2,500 |
| 2008/05/30 | 1,197 | 1,200 | 1,181 | 1,194 | 6,600 |
| 2008/05/29 | 1,196 | 1,198 | 1,184 | 1,196 | 3,100 |
| 2008/05/28 | 1,196 | 1,196 | 1,181 | 1,196 | 6,700 |
| 2008/05/27 | 1,164 | 1,199 | 1,164 | 1,197 | 1,900 |
| 2008/05/26 | 1,215 | 1,215 | 1,174 | 1,183 | 12,900 |
| 2008/05/23 | 1,218 | 1,220 | 1,194 | 1,195 | 13,100 |
| 2008/05/22 | 1,219 | 1,220 | 1,201 | 1,218 | 4,700 |
| 2008/05/21 | 1,244 | 1,244 | 1,216 | 1,224 | 6,000 |
| 2008/05/20 | 1,241 | 1,280 | 1,241 | 1,255 | 5,400 |
| 2008/05/19 | 1,243 | 1,270 | 1,227 | 1,270 | 6,300 |
| 2008/05/16 | 1,240 | 1,241 | 1,219 | 1,223 | 9,000 |
| 2008/05/15 | 1,152 | 1,210 | 1,152 | 1,193 | 12,100 |
| 2008/05/14 | 1,146 | 1,149 | 1,139 | 1,144 | 7,600 |
| 2008/05/13 | 1,148 | 1,148 | 1,136 | 1,147 | 2,900 |
| 2008/05/12 | 1,139 | 1,139 | 1,111 | 1,136 | 6,900 |
| 2008/05/09 | 1,149 | 1,149 | 1,130 | 1,138 | 6,600 |
| 2008/05/08 | 1,148 | 1,153 | 1,129 | 1,129 | 13,000 |
| 2008/05/07 | 1,143 | 1,149 | 1,137 | 1,140 | 7,500 |
| 2008/05/02 | 1,133 | 1,139 | 1,121 | 1,137 | 6,200 |
| 2008/05/01 | 1,112 | 1,121 | 1,112 | 1,121 | 6,000 |
| 2008/04/30 | 1,125 | 1,127 | 1,118 | 1,122 | 4,900 |
| 2008/04/28 | 1,127 | 1,129 | 1,111 | 1,126 | 7,700 |
| 2008/04/25 | 1,085 | 1,100 | 1,085 | 1,099 | 4,700 |
| 2008/04/24 | 1,078 | 1,089 | 1,078 | 1,085 | 2,600 |
| 2008/04/23 | 1,074 | 1,097 | 1,074 | 1,083 | 4,300 |
| 2008/04/22 | 1,084 | 1,090 | 1,078 | 1,088 | 1,900 |
| 2008/04/21 | 1,088 | 1,089 | 1,075 | 1,081 | 6,400 |
| 2008/04/18 | 1,044 | 1,077 | 1,044 | 1,074 | 14,000 |
| 2008/04/17 | 1,069 | 1,085 | 1,069 | 1,084 | 4,600 |
| 2008/04/16 | 1,061 | 1,071 | 1,058 | 1,071 | 2,800 |
| 2008/04/15 | 1,065 | 1,065 | 1,040 | 1,055 | 6,300 |
| 2008/04/14 | 1,088 | 1,088 | 1,068 | 1,070 | 4,300 |
| 2008/04/11 | 1,063 | 1,098 | 1,063 | 1,098 | 5,700 |
| 2008/04/10 | 1,063 | 1,067 | 1,055 | 1,061 | 3,700 |
| 2008/04/09 | 1,095 | 1,100 | 1,071 | 1,079 | 5,100 |
| 2008/04/08 | 1,100 | 1,110 | 1,088 | 1,088 | 3,400 |
| 2008/04/07 | 1,083 | 1,113 | 1,083 | 1,105 | 6,700 |
| 2008/04/04 | 1,112 | 1,122 | 1,112 | 1,120 | 5,400 |
| 2008/04/03 | 1,092 | 1,119 | 1,092 | 1,119 | 7,100 |
| 2008/04/02 | 1,100 | 1,119 | 1,095 | 1,099 | 9,500 |
| 2008/04/01 | 1,069 | 1,089 | 1,055 | 1,089 | 6,000 |
| 2008/03/31 | 1,062 | 1,067 | 1,047 | 1,067 | 6,400 |
| 2008/03/28 | 1,058 | 1,073 | 1,040 | 1,073 | 10,600 |
| 2008/03/27 | 1,100 | 1,118 | 1,065 | 1,076 | 11,800 |
| 2008/03/26 | 1,116 | 1,126 | 1,094 | 1,120 | 12,400 |
| 2008/03/25 | 1,136 | 1,140 | 1,123 | 1,129 | 22,900 |
| 2008/03/24 | 1,097 | 1,125 | 1,097 | 1,114 | 13,600 |
| 2008/03/21 | 1,033 | 1,085 | 1,032 | 1,083 | 15,200 |
| 2008/03/19 | 1,039 | 1,048 | 1,016 | 1,031 | 11,800 |
| 2008/03/18 | 983 | 1,007 | 980 | 1,007 | 13,700 |
| 2008/03/17 | 995 | 995 | 951 | 993 | 15,900 |
| 2008/03/14 | 1,038 | 1,040 | 998 | 1,001 | 27,400 |
| 2008/03/13 | 1,072 | 1,079 | 1,049 | 1,052 | 15,900 |
| 2008/03/12 | 1,097 | 1,097 | 1,073 | 1,076 | 23,300 |
| 2008/03/11 | 1,072 | 1,078 | 1,069 | 1,069 | 21,100 |
| 2008/03/10 | 1,061 | 1,099 | 1,061 | 1,071 | 34,600 |
| 2008/03/07 | 1,270 | 1,280 | 1,257 | 1,261 | 5,400 |
| 2008/03/06 | 1,279 | 1,296 | 1,261 | 1,290 | 5,800 |
| 2008/03/05 | 1,277 | 1,277 | 1,261 | 1,262 | 7,200 |
| 2008/03/04 | 1,289 | 1,289 | 1,266 | 1,278 | 10,100 |
| 2008/03/03 | 1,293 | 1,299 | 1,261 | 1,273 | 6,600 |
| 2008/02/29 | 1,322 | 1,322 | 1,290 | 1,295 | 6,700 |
| 2008/02/28 | 1,312 | 1,329 | 1,312 | 1,327 | 4,900 |
| 2008/02/27 | 1,309 | 1,336 | 1,309 | 1,332 | 8,700 |
| 2008/02/26 | 1,339 | 1,346 | 1,309 | 1,309 | 7,200 |
| 2008/02/25 | 1,324 | 1,349 | 1,310 | 1,342 | 6,800 |
| 2008/02/22 | 1,306 | 1,324 | 1,300 | 1,307 | 7,100 |
| 2008/02/21 | 1,312 | 1,338 | 1,310 | 1,323 | 10,200 |
| 2008/02/20 | 1,355 | 1,355 | 1,307 | 1,307 | 12,200 |
| 2008/02/19 | 1,344 | 1,349 | 1,337 | 1,348 | 12,400 |
| 2008/02/18 | 1,350 | 1,360 | 1,335 | 1,340 | 12,700 |
| 2008/02/15 | 1,351 | 1,353 | 1,339 | 1,353 | 8,200 |
| 2008/02/14 | 1,322 | 1,359 | 1,322 | 1,349 | 22,600 |
| 2008/02/13 | 1,311 | 1,344 | 1,311 | 1,320 | 5,200 |
| 2008/02/12 | 1,322 | 1,332 | 1,307 | 1,307 | 9,900 |
| 2008/02/08 | 1,339 | 1,346 | 1,320 | 1,320 | 12,400 |
| 2008/02/07 | 1,299 | 1,337 | 1,299 | 1,321 | 14,800 |
| 2008/02/06 | 1,310 | 1,311 | 1,297 | 1,306 | 11,500 |
| 2008/02/05 | 1,351 | 1,351 | 1,331 | 1,342 | 14,300 |
| 2008/02/04 | 1,323 | 1,344 | 1,323 | 1,332 | 7,800 |
| 2008/02/01 | 1,292 | 1,307 | 1,291 | 1,303 | 12,300 |
| 2008/01/31 | 1,256 | 1,296 | 1,256 | 1,291 | 13,100 |
| 2008/01/30 | 1,271 | 1,275 | 1,242 | 1,256 | 16,200 |
| 2008/01/29 | 1,285 | 1,287 | 1,248 | 1,258 | 21,700 |
| 2008/01/28 | 1,251 | 1,278 | 1,247 | 1,247 | 28,400 |
| 2008/01/25 | 1,290 | 1,329 | 1,290 | 1,309 | 13,200 |
| 2008/01/24 | 1,248 | 1,289 | 1,248 | 1,288 | 16,700 |
| 2008/01/23 | 1,222 | 1,240 | 1,222 | 1,236 | 11,900 |
| 2008/01/22 | 1,250 | 1,250 | 1,220 | 1,220 | 14,900 |
| 2008/01/21 | 1,261 | 1,269 | 1,255 | 1,257 | 9,900 |
| 2008/01/18 | 1,220 | 1,287 | 1,210 | 1,281 | 14,500 |
| 2008/01/17 | 1,225 | 1,255 | 1,220 | 1,244 | 17,200 |
| 2008/01/16 | 1,255 | 1,260 | 1,215 | 1,226 | 17,400 |
| 2008/01/15 | 1,299 | 1,300 | 1,265 | 1,265 | 17,500 |
| 2008/01/11 | 1,310 | 1,315 | 1,292 | 1,292 | 22,600 |
| 2008/01/10 | 1,312 | 1,330 | 1,303 | 1,303 | 10,800 |
| 2008/01/09 | 1,310 | 1,330 | 1,302 | 1,310 | 18,100 |
| 2008/01/08 | 1,325 | 1,338 | 1,311 | 1,315 | 12,600 |
| 2008/01/07 | 1,389 | 1,389 | 1,333 | 1,335 | 27,300 |
| 2008/01/04 | 1,362 | 1,362 | 1,302 | 1,309 | 7,800 |