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 |
---|---|---|---|---|---|
2011/12/30 | 827 | 859 | 820 | 859 | 10,400 |
2011/12/29 | 813 | 818 | 812 | 817 | 1,200 |
2011/12/28 | 812 | 813 | 812 | 813 | 1,000 |
2011/12/27 | 815 | 817 | 811 | 811 | 1,600 |
2011/12/26 | 821 | 821 | 808 | 817 | 4,400 |
2011/12/22 | 813 | 820 | 813 | 818 | 3,400 |
2011/12/21 | 818 | 820 | 818 | 820 | 700 |
2011/12/20 | 810 | 817 | 809 | 817 | 1,300 |
2011/12/19 | 817 | 817 | 807 | 809 | 3,300 |
2011/12/16 | 820 | 829 | 812 | 829 | 3,300 |
2011/12/15 | 837 | 837 | 820 | 820 | 4,200 |
2011/12/14 | 829 | 832 | 818 | 822 | 2,800 |
2011/12/13 | 820 | 830 | 820 | 830 | 1,900 |
2011/12/12 | 835 | 835 | 824 | 824 | 1,900 |
2011/12/09 | 820 | 835 | 818 | 835 | 11,000 |
2011/12/08 | 825 | 831 | 825 | 828 | 2,000 |
2011/12/07 | 827 | 833 | 821 | 832 | 3,800 |
2011/12/06 | 830 | 842 | 826 | 826 | 2,800 |
2011/12/05 | 836 | 840 | 831 | 838 | 2,300 |
2011/12/02 | 850 | 850 | 834 | 838 | 4,100 |
2011/12/01 | 827 | 841 | 827 | 841 | 3,300 |
2011/11/30 | 831 | 831 | 825 | 825 | 1,900 |
2011/11/29 | 824 | 844 | 806 | 844 | 11,000 |
2011/11/28 | 821 | 825 | 821 | 821 | 5,000 |
2011/11/25 | 821 | 829 | 816 | 823 | 3,600 |
2011/11/24 | 826 | 826 | 807 | 821 | 3,800 |
2011/11/22 | 821 | 839 | 821 | 839 | 2,600 |
2011/11/21 | 833 | 833 | 821 | 821 | 800 |
2011/11/18 | 852 | 852 | 838 | 848 | 2,200 |
2011/11/17 | 837 | 853 | 837 | 850 | 2,800 |
2011/11/16 | 863 | 863 | 850 | 850 | 800 |
2011/11/15 | 850 | 864 | 843 | 864 | 1,000 |
2011/11/14 | 855 | 855 | 850 | 850 | 1,000 |
2011/11/11 | 851 | 867 | 849 | 867 | 1,600 |
2011/11/10 | 861 | 861 | 845 | 860 | 2,900 |
2011/11/09 | 866 | 866 | 856 | 866 | 2,700 |
2011/11/08 | 852 | 864 | 852 | 852 | 1,100 |
2011/11/07 | 855 | 865 | 850 | 865 | 2,400 |
2011/11/04 | 853 | 868 | 853 | 868 | 1,700 |
2011/11/02 | 867 | 867 | 849 | 863 | 6,700 |
2011/11/01 | 850 | 866 | 850 | 866 | 1,500 |
2011/10/31 | 868 | 871 | 849 | 849 | 3,000 |
2011/10/28 | 860 | 870 | 858 | 869 | 6,100 |
2011/10/27 | 851 | 859 | 850 | 859 | 2,700 |
2011/10/26 | 857 | 857 | 850 | 850 | 3,000 |
2011/10/25 | 855 | 860 | 850 | 860 | 3,000 |
2011/10/24 | 850 | 852 | 845 | 850 | 1,100 |
2011/10/21 | 844 | 845 | 841 | 845 | 700 |
2011/10/20 | 845 | 845 | 842 | 844 | 2,000 |
2011/10/19 | 849 | 850 | 843 | 847 | 1,000 |
2011/10/18 | 849 | 859 | 843 | 843 | 1,300 |
2011/10/17 | 852 | 855 | 842 | 855 | 2,500 |
2011/10/14 | 837 | 851 | 837 | 840 | 4,000 |
2011/10/13 | 855 | 855 | 840 | 852 | 1,700 |
2011/10/12 | 847 | 848 | 840 | 846 | 2,100 |
2011/10/11 | 841 | 847 | 840 | 847 | 3,100 |
2011/10/07 | 833 | 843 | 829 | 832 | 2,900 |
2011/10/06 | 819 | 832 | 815 | 832 | 3,000 |
2011/10/05 | 859 | 859 | 810 | 810 | 8,100 |
2011/10/04 | 871 | 871 | 838 | 864 | 5,100 |
2011/10/03 | 875 | 875 | 863 | 871 | 4,800 |
2011/09/30 | 886 | 886 | 880 | 883 | 3,800 |
2011/09/29 | 860 | 888 | 860 | 888 | 7,200 |
2011/09/28 | 849 | 870 | 845 | 870 | 9,300 |
2011/09/27 | 848 | 865 | 838 | 865 | 13,200 |
2011/09/26 | 854 | 854 | 837 | 839 | 5,100 |
2011/09/22 | 836 | 848 | 836 | 848 | 3,200 |
2011/09/21 | 848 | 849 | 845 | 845 | 2,000 |
2011/09/20 | 860 | 861 | 854 | 854 | 2,500 |
2011/09/16 | 860 | 865 | 856 | 864 | 5,200 |
2011/09/15 | 859 | 859 | 833 | 859 | 5,000 |
2011/09/14 | 864 | 865 | 849 | 859 | 5,700 |
2011/09/13 | 846 | 862 | 840 | 862 | 4,800 |
2011/09/12 | 832 | 857 | 832 | 857 | 1,600 |
2011/09/09 | 868 | 868 | 849 | 859 | 11,600 |
2011/09/08 | 857 | 865 | 855 | 865 | 2,400 |
2011/09/07 | 860 | 860 | 859 | 860 | 1,800 |
2011/09/06 | 852 | 860 | 834 | 860 | 5,600 |
2011/09/05 | 860 | 860 | 821 | 848 | 2,700 |
2011/09/02 | 870 | 870 | 863 | 870 | 5,700 |
2011/09/01 | 847 | 874 | 846 | 874 | 4,500 |
2011/08/31 | 844 | 847 | 832 | 847 | 3,200 |
2011/08/30 | 824 | 845 | 824 | 845 | 3,500 |
2011/08/29 | 817 | 824 | 805 | 824 | 2,900 |
2011/08/26 | 817 | 820 | 808 | 817 | 5,700 |
2011/08/25 | 798 | 814 | 798 | 811 | 4,000 |
2011/08/24 | 790 | 800 | 790 | 794 | 2,900 |
2011/08/23 | 786 | 791 | 781 | 791 | 4,200 |
2011/08/22 | 780 | 792 | 774 | 778 | 6,500 |
2011/08/19 | 786 | 795 | 780 | 780 | 6,600 |
2011/08/18 | 803 | 803 | 792 | 795 | 4,800 |
2011/08/17 | 802 | 803 | 796 | 798 | 3,000 |
2011/08/16 | 800 | 803 | 795 | 799 | 4,600 |
2011/08/15 | 800 | 802 | 798 | 798 | 5,200 |
2011/08/12 | 805 | 805 | 794 | 800 | 3,500 |
2011/08/11 | 798 | 806 | 797 | 800 | 2,500 |
2011/08/10 | 799 | 808 | 796 | 799 | 3,700 |
2011/08/09 | 791 | 802 | 789 | 795 | 8,900 |
2011/08/08 | 804 | 809 | 804 | 806 | 5,700 |
2011/08/05 | 808 | 815 | 808 | 814 | 8,300 |
2011/08/04 | 825 | 825 | 812 | 815 | 3,200 |
2011/08/03 | 836 | 840 | 825 | 825 | 4,200 |
2011/08/02 | 850 | 850 | 832 | 841 | 4,100 |
2011/08/01 | 836 | 848 | 833 | 843 | 2,600 |
2011/07/29 | 838 | 849 | 835 | 836 | 2,200 |
2011/07/28 | 852 | 852 | 837 | 838 | 4,300 |
2011/07/27 | 867 | 867 | 850 | 853 | 3,700 |
2011/07/26 | 871 | 871 | 867 | 867 | 6,400 |
2011/07/25 | 852 | 865 | 852 | 865 | 3,000 |
2011/07/22 | 862 | 866 | 842 | 859 | 4,700 |
2011/07/21 | 864 | 865 | 863 | 863 | 800 |
2011/07/20 | 857 | 864 | 857 | 864 | 700 |
2011/07/19 | 848 | 862 | 848 | 862 | 4,600 |
2011/07/15 | 852 | 857 | 852 | 857 | 2,400 |
2011/07/14 | 854 | 860 | 853 | 853 | 2,400 |
2011/07/13 | 852 | 865 | 852 | 862 | 3,600 |
2011/07/12 | 856 | 865 | 854 | 864 | 3,300 |
2011/07/11 | 856 | 866 | 855 | 866 | 2,700 |
2011/07/08 | 865 | 866 | 861 | 861 | 2,100 |
2011/07/07 | 864 | 864 | 861 | 864 | 2,700 |
2011/07/06 | 859 | 865 | 856 | 860 | 4,200 |
2011/07/05 | 871 | 872 | 863 | 863 | 3,200 |
2011/07/04 | 875 | 875 | 870 | 871 | 7,200 |
2011/07/01 | 864 | 873 | 864 | 872 | 5,700 |
2011/06/30 | 862 | 864 | 846 | 864 | 13,600 |
2011/06/29 | 830 | 847 | 830 | 847 | 5,100 |
2011/06/28 | 828 | 834 | 823 | 829 | 5,600 |
2011/06/27 | 828 | 828 | 819 | 828 | 6,800 |
2011/06/24 | 817 | 826 | 816 | 826 | 3,500 |
2011/06/23 | 810 | 823 | 807 | 817 | 7,000 |
2011/06/22 | 806 | 817 | 806 | 817 | 4,600 |
2011/06/21 | 802 | 807 | 800 | 805 | 3,700 |
2011/06/20 | 803 | 809 | 801 | 802 | 4,700 |
2011/06/17 | 817 | 818 | 804 | 805 | 7,700 |
2011/06/16 | 815 | 821 | 815 | 816 | 2,000 |
2011/06/15 | 818 | 821 | 816 | 817 | 3,600 |
2011/06/14 | 820 | 820 | 814 | 818 | 3,600 |
2011/06/13 | 818 | 825 | 817 | 820 | 3,000 |
2011/06/10 | 819 | 827 | 819 | 819 | 11,300 |
2011/06/09 | 816 | 820 | 816 | 817 | 3,700 |
2011/06/08 | 831 | 833 | 820 | 821 | 4,100 |
2011/06/07 | 828 | 832 | 828 | 831 | 1,100 |
2011/06/06 | 832 | 833 | 828 | 828 | 3,500 |
2011/06/03 | 840 | 843 | 831 | 831 | 4,600 |
2011/06/02 | 842 | 845 | 838 | 845 | 5,600 |
2011/06/01 | 855 | 855 | 845 | 854 | 4,000 |
2011/05/31 | 840 | 856 | 838 | 852 | 3,600 |
2011/05/30 | 835 | 837 | 833 | 836 | 3,000 |
2011/05/27 | 837 | 837 | 835 | 835 | 2,200 |
2011/05/26 | 840 | 841 | 833 | 838 | 4,800 |
2011/05/25 | 834 | 841 | 832 | 841 | 4,500 |
2011/05/24 | 834 | 836 | 831 | 832 | 2,700 |
2011/05/23 | 836 | 836 | 831 | 834 | 2,400 |
2011/05/20 | 833 | 838 | 832 | 832 | 2,500 |
2011/05/19 | 837 | 841 | 833 | 833 | 2,800 |
2011/05/18 | 836 | 837 | 832 | 837 | 2,700 |
2011/05/17 | 844 | 845 | 835 | 836 | 3,500 |
2011/05/16 | 860 | 861 | 844 | 844 | 5,200 |
2011/05/13 | 869 | 869 | 860 | 860 | 8,000 |
2011/05/12 | 880 | 880 | 870 | 870 | 4,600 |
2011/05/11 | 889 | 889 | 880 | 881 | 10,600 |
2011/05/10 | 903 | 909 | 901 | 904 | 4,000 |
2011/05/09 | 901 | 902 | 899 | 902 | 2,100 |
2011/05/06 | 900 | 904 | 890 | 899 | 4,700 |
2011/05/02 | 894 | 904 | 888 | 899 | 3,400 |
2011/04/28 | 892 | 897 | 880 | 881 | 3,800 |
2011/04/27 | 890 | 898 | 885 | 892 | 3,500 |
2011/04/26 | 906 | 906 | 888 | 890 | 8,500 |
2011/04/25 | 882 | 889 | 882 | 889 | 3,100 |
2011/04/22 | 877 | 881 | 873 | 881 | 4,500 |
2011/04/21 | 873 | 880 | 871 | 875 | 3,300 |
2011/04/20 | 871 | 878 | 871 | 872 | 2,900 |
2011/04/19 | 869 | 873 | 869 | 871 | 2,200 |
2011/04/18 | 895 | 895 | 875 | 877 | 2,300 |
2011/04/15 | 872 | 880 | 872 | 880 | 1,100 |
2011/04/14 | 865 | 880 | 865 | 880 | 4,400 |
2011/04/13 | 865 | 877 | 865 | 866 | 3,400 |
2011/04/12 | 874 | 883 | 868 | 869 | 4,300 |
2011/04/11 | 879 | 887 | 879 | 882 | 2,500 |
2011/04/08 | 869 | 889 | 869 | 887 | 5,600 |
2011/04/07 | 887 | 887 | 871 | 871 | 4,100 |
2011/04/06 | 884 | 884 | 871 | 872 | 4,300 |
2011/04/05 | 900 | 901 | 881 | 884 | 4,800 |
2011/04/04 | 912 | 912 | 900 | 901 | 6,300 |
2011/04/01 | 908 | 908 | 900 | 900 | 4,400 |
2011/03/31 | 907 | 920 | 902 | 913 | 5,800 |
2011/03/30 | 908 | 918 | 893 | 918 | 8,900 |
2011/03/29 | 900 | 914 | 889 | 914 | 17,900 |
2011/03/28 | 905 | 926 | 905 | 926 | 47,800 |
2011/03/25 | 909 | 909 | 900 | 907 | 12,000 |
2011/03/24 | 909 | 914 | 900 | 900 | 9,600 |
2011/03/23 | 915 | 915 | 905 | 908 | 5,700 |
2011/03/22 | 900 | 905 | 890 | 900 | 10,900 |
2011/03/18 | 847 | 869 | 845 | 869 | 12,400 |
2011/03/17 | 821 | 842 | 817 | 842 | 14,000 |
2011/03/16 | 790 | 838 | 781 | 836 | 16,400 |
2011/03/15 | 890 | 890 | 753 | 813 | 20,700 |
2011/03/14 | 818 | 915 | 818 | 890 | 15,100 |
2011/03/11 | 970 | 973 | 968 | 968 | 18,700 |
2011/03/10 | 989 | 992 | 975 | 975 | 5,100 |
2011/03/09 | 989 | 997 | 989 | 991 | 6,400 |
2011/03/08 | 978 | 985 | 978 | 983 | 2,900 |
2011/03/07 | 988 | 988 | 973 | 978 | 6,100 |
2011/03/04 | 994 | 995 | 985 | 985 | 6,300 |
2011/03/03 | 986 | 990 | 986 | 988 | 2,900 |
2011/03/02 | 990 | 995 | 984 | 985 | 7,500 |
2011/03/01 | 991 | 998 | 991 | 996 | 6,100 |
2011/02/28 | 976 | 989 | 976 | 985 | 6,900 |
2011/02/25 | 965 | 975 | 965 | 975 | 5,900 |
2011/02/24 | 973 | 973 | 966 | 968 | 4,400 |
2011/02/23 | 975 | 988 | 972 | 972 | 6,100 |
2011/02/22 | 986 | 986 | 979 | 979 | 4,200 |
2011/02/21 | 987 | 988 | 984 | 987 | 3,700 |
2011/02/18 | 985 | 986 | 984 | 986 | 3,400 |
2011/02/17 | 978 | 985 | 977 | 985 | 4,800 |
2011/02/16 | 973 | 977 | 972 | 974 | 3,300 |
2011/02/15 | 967 | 972 | 964 | 971 | 3,900 |
2011/02/14 | 962 | 963 | 961 | 963 | 2,700 |
2011/02/10 | 955 | 962 | 954 | 961 | 2,600 |
2011/02/09 | 964 | 964 | 956 | 959 | 3,500 |
2011/02/08 | 960 | 960 | 956 | 959 | 6,300 |
2011/02/07 | 948 | 959 | 948 | 953 | 4,900 |
2011/02/04 | 941 | 945 | 941 | 945 | 4,300 |
2011/02/03 | 938 | 942 | 938 | 941 | 2,400 |
2011/02/02 | 945 | 945 | 938 | 938 | 6,500 |
2011/02/01 | 937 | 950 | 937 | 942 | 4,500 |
2011/01/31 | 931 | 957 | 922 | 937 | 7,800 |
2011/01/28 | 962 | 962 | 936 | 936 | 5,200 |
2011/01/27 | 950 | 960 | 950 | 959 | 2,700 |
2011/01/26 | 965 | 965 | 950 | 950 | 7,100 |
2011/01/25 | 947 | 951 | 943 | 950 | 4,900 |
2011/01/24 | 943 | 947 | 926 | 945 | 3,600 |
2011/01/21 | 953 | 955 | 948 | 948 | 6,200 |
2011/01/20 | 955 | 956 | 952 | 953 | 2,200 |
2011/01/19 | 951 | 954 | 949 | 954 | 3,500 |
2011/01/18 | 949 | 951 | 946 | 949 | 2,100 |
2011/01/17 | 945 | 949 | 942 | 949 | 3,100 |
2011/01/14 | 946 | 948 | 942 | 944 | 5,500 |
2011/01/13 | 939 | 947 | 937 | 943 | 2,600 |
2011/01/12 | 946 | 946 | 938 | 938 | 3,700 |
2011/01/11 | 937 | 946 | 937 | 942 | 9,200 |
2011/01/07 | 944 | 944 | 938 | 940 | 2,400 |
2011/01/06 | 934 | 944 | 931 | 942 | 3,800 |
2011/01/05 | 941 | 941 | 933 | 934 | 4,500 |
2011/01/04 | 927 | 938 | 927 | 937 | 4,600 |