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 |
---|---|---|---|---|---|
2012/12/28 | 900 | 900 | 881 | 882 | 10,600 |
2012/12/27 | 895 | 897 | 893 | 897 | 6,200 |
2012/12/26 | 890 | 895 | 885 | 887 | 8,400 |
2012/12/25 | 889 | 895 | 885 | 893 | 7,800 |
2012/12/21 | 884 | 887 | 879 | 884 | 3,400 |
2012/12/20 | 880 | 888 | 878 | 884 | 5,000 |
2012/12/19 | 878 | 884 | 878 | 884 | 3,900 |
2012/12/18 | 880 | 887 | 877 | 878 | 1,800 |
2012/12/17 | 888 | 888 | 879 | 879 | 2,700 |
2012/12/14 | 877 | 886 | 877 | 879 | 12,400 |
2012/12/13 | 888 | 889 | 877 | 882 | 2,100 |
2012/12/12 | 878 | 882 | 873 | 876 | 1,900 |
2012/12/11 | 877 | 882 | 870 | 876 | 3,400 |
2012/12/10 | 872 | 875 | 870 | 875 | 2,100 |
2012/12/07 | 873 | 882 | 873 | 874 | 4,000 |
2012/12/06 | 880 | 885 | 876 | 885 | 4,800 |
2012/12/05 | 878 | 881 | 878 | 880 | 1,700 |
2012/12/04 | 869 | 880 | 869 | 878 | 3,300 |
2012/12/03 | 872 | 877 | 870 | 877 | 1,600 |
2012/11/30 | 881 | 883 | 871 | 871 | 4,800 |
2012/11/29 | 886 | 886 | 876 | 876 | 5,300 |
2012/11/28 | 890 | 890 | 882 | 887 | 1,100 |
2012/11/27 | 884 | 890 | 881 | 890 | 6,200 |
2012/11/26 | 884 | 885 | 876 | 884 | 5,000 |
2012/11/22 | 870 | 885 | 870 | 885 | 4,400 |
2012/11/21 | 862 | 870 | 854 | 870 | 2,800 |
2012/11/20 | 860 | 862 | 847 | 847 | 2,400 |
2012/11/19 | 859 | 859 | 844 | 859 | 3,000 |
2012/11/16 | 854 | 858 | 841 | 858 | 1,900 |
2012/11/15 | 843 | 850 | 842 | 845 | 2,300 |
2012/11/14 | 840 | 846 | 835 | 835 | 1,100 |
2012/11/13 | 840 | 841 | 832 | 835 | 3,700 |
2012/11/12 | 840 | 863 | 840 | 841 | 2,100 |
2012/11/09 | 843 | 847 | 840 | 847 | 2,200 |
2012/11/08 | 850 | 850 | 844 | 844 | 800 |
2012/11/07 | 850 | 852 | 850 | 852 | 1,300 |
2012/11/06 | 861 | 864 | 850 | 853 | 1,000 |
2012/11/05 | 870 | 874 | 867 | 874 | 1,700 |
2012/11/02 | 873 | 873 | 867 | 873 | 3,500 |
2012/11/01 | 869 | 870 | 860 | 870 | 2,400 |
2012/10/31 | 845 | 873 | 845 | 861 | 3,200 |
2012/10/30 | 869 | 872 | 852 | 854 | 2,600 |
2012/10/29 | 861 | 869 | 854 | 869 | 1,500 |
2012/10/26 | 852 | 863 | 852 | 861 | 3,500 |
2012/10/25 | 853 | 864 | 853 | 864 | 3,900 |
2012/10/24 | 843 | 852 | 843 | 852 | 2,300 |
2012/10/23 | 869 | 875 | 851 | 856 | 1,900 |
2012/10/22 | 865 | 878 | 865 | 877 | 1,700 |
2012/10/19 | 870 | 880 | 866 | 880 | 3,100 |
2012/10/18 | 858 | 870 | 858 | 866 | 4,100 |
2012/10/17 | 857 | 857 | 849 | 857 | 2,400 |
2012/10/16 | 837 | 847 | 836 | 847 | 1,100 |
2012/10/15 | 833 | 840 | 833 | 837 | 1,400 |
2012/10/12 | 843 | 843 | 833 | 833 | 2,000 |
2012/10/11 | 835 | 844 | 835 | 844 | 1,400 |
2012/10/10 | 843 | 843 | 834 | 843 | 1,600 |
2012/10/09 | 853 | 854 | 844 | 844 | 2,500 |
2012/10/05 | 851 | 867 | 851 | 853 | 1,400 |
2012/10/04 | 855 | 865 | 849 | 858 | 1,100 |
2012/10/03 | 857 | 872 | 850 | 853 | 2,300 |
2012/10/02 | 883 | 883 | 866 | 866 | 3,000 |
2012/10/01 | 875 | 875 | 861 | 873 | 2,600 |
2012/09/28 | 882 | 882 | 873 | 875 | 1,500 |
2012/09/27 | 869 | 887 | 869 | 880 | 2,800 |
2012/09/26 | 888 | 890 | 870 | 875 | 9,700 |
2012/09/25 | 877 | 892 | 877 | 892 | 13,900 |
2012/09/24 | 865 | 875 | 865 | 875 | 2,700 |
2012/09/21 | 868 | 880 | 868 | 876 | 1,300 |
2012/09/20 | 880 | 880 | 861 | 879 | 2,300 |
2012/09/19 | 874 | 889 | 873 | 889 | 3,800 |
2012/09/18 | 880 | 885 | 878 | 885 | 2,400 |
2012/09/14 | 880 | 880 | 872 | 880 | 7,400 |
2012/09/13 | 876 | 876 | 850 | 869 | 2,700 |
2012/09/12 | 873 | 876 | 873 | 876 | 1,400 |
2012/09/11 | 853 | 877 | 842 | 877 | 2,500 |
2012/09/10 | 830 | 857 | 820 | 857 | 3,000 |
2012/09/07 | 844 | 844 | 830 | 830 | 2,200 |
2012/09/06 | 840 | 840 | 833 | 838 | 2,200 |
2012/09/05 | 851 | 866 | 838 | 838 | 2,500 |
2012/09/04 | 880 | 880 | 852 | 854 | 5,100 |
2012/09/03 | 873 | 877 | 873 | 873 | 2,000 |
2012/08/31 | 880 | 880 | 872 | 872 | 1,300 |
2012/08/30 | 880 | 880 | 876 | 876 | 1,000 |
2012/08/29 | 864 | 880 | 864 | 880 | 1,300 |
2012/08/28 | 885 | 885 | 862 | 863 | 1,900 |
2012/08/27 | 882 | 882 | 880 | 881 | 2,600 |
2012/08/24 | 881 | 889 | 880 | 889 | 3,500 |
2012/08/23 | 884 | 885 | 876 | 885 | 2,000 |
2012/08/22 | 881 | 884 | 870 | 884 | 1,600 |
2012/08/21 | 863 | 880 | 863 | 880 | 2,100 |
2012/08/20 | 875 | 878 | 855 | 863 | 2,300 |
2012/08/17 | 879 | 879 | 875 | 879 | 4,100 |
2012/08/16 | 876 | 879 | 871 | 879 | 2,100 |
2012/08/15 | 875 | 875 | 854 | 872 | 1,100 |
2012/08/14 | 872 | 878 | 848 | 865 | 2,900 |
2012/08/13 | 872 | 872 | 865 | 872 | 700 |
2012/08/10 | 868 | 868 | 862 | 866 | 1,100 |
2012/08/09 | 853 | 873 | 853 | 860 | 900 |
2012/08/08 | 853 | 873 | 853 | 853 | 3,500 |
2012/08/07 | 857 | 857 | 850 | 853 | 1,000 |
2012/08/06 | 841 | 857 | 838 | 857 | 2,000 |
2012/08/03 | 845 | 857 | 845 | 846 | 1,400 |
2012/08/02 | 867 | 870 | 857 | 857 | 3,500 |
2012/08/01 | 856 | 870 | 856 | 870 | 900 |
2012/07/31 | 870 | 870 | 845 | 860 | 1,700 |
2012/07/30 | 860 | 868 | 856 | 868 | 1,900 |
2012/07/27 | 873 | 873 | 855 | 861 | 1,900 |
2012/07/26 | 855 | 879 | 840 | 864 | 8,700 |
2012/07/25 | 815 | 830 | 815 | 830 | 4,900 |
2012/07/24 | 820 | 835 | 815 | 815 | 3,900 |
2012/07/23 | 849 | 850 | 820 | 820 | 3,700 |
2012/07/20 | 848 | 848 | 823 | 841 | 3,500 |
2012/07/19 | 839 | 850 | 839 | 840 | 2,200 |
2012/07/18 | 859 | 859 | 830 | 830 | 2,500 |
2012/07/17 | 864 | 875 | 850 | 850 | 4,600 |
2012/07/13 | 870 | 883 | 870 | 877 | 2,600 |
2012/07/12 | 862 | 875 | 855 | 875 | 2,500 |
2012/07/11 | 875 | 875 | 862 | 862 | 1,900 |
2012/07/10 | 874 | 886 | 868 | 868 | 2,600 |
2012/07/09 | 869 | 873 | 869 | 871 | 2,100 |
2012/07/06 | 880 | 882 | 868 | 868 | 2,700 |
2012/07/05 | 872 | 880 | 871 | 871 | 1,800 |
2012/07/04 | 871 | 889 | 871 | 875 | 4,000 |
2012/07/03 | 880 | 889 | 869 | 873 | 5,400 |
2012/07/02 | 890 | 890 | 861 | 865 | 3,600 |
2012/06/29 | 876 | 881 | 870 | 881 | 12,100 |
2012/06/28 | 841 | 862 | 841 | 862 | 5,900 |
2012/06/27 | 826 | 838 | 826 | 838 | 2,500 |
2012/06/26 | 839 | 841 | 825 | 825 | 7,000 |
2012/06/25 | 841 | 844 | 831 | 831 | 2,600 |
2012/06/22 | 824 | 833 | 802 | 826 | 6,700 |
2012/06/21 | 844 | 844 | 831 | 835 | 3,200 |
2012/06/20 | 829 | 833 | 822 | 822 | 1,100 |
2012/06/19 | 821 | 838 | 820 | 820 | 2,600 |
2012/06/18 | 823 | 830 | 821 | 821 | 1,700 |
2012/06/15 | 837 | 838 | 822 | 822 | 2,100 |
2012/06/14 | 832 | 832 | 828 | 828 | 2,600 |
2012/06/13 | 850 | 850 | 830 | 846 | 1,600 |
2012/06/12 | 826 | 851 | 826 | 851 | 2,200 |
2012/06/11 | 834 | 849 | 833 | 834 | 3,000 |
2012/06/08 | 850 | 850 | 834 | 849 | 9,000 |
2012/06/07 | 839 | 845 | 834 | 845 | 1,900 |
2012/06/06 | 812 | 835 | 812 | 835 | 2,600 |
2012/06/05 | 821 | 822 | 811 | 815 | 4,600 |
2012/06/04 | 829 | 829 | 821 | 824 | 4,800 |
2012/06/01 | 835 | 840 | 825 | 829 | 3,100 |
2012/05/31 | 813 | 837 | 813 | 835 | 4,600 |
2012/05/30 | 816 | 824 | 816 | 824 | 4,000 |
2012/05/29 | 811 | 822 | 811 | 822 | 2,000 |
2012/05/28 | 820 | 824 | 815 | 819 | 5,700 |
2012/05/25 | 812 | 823 | 812 | 823 | 3,700 |
2012/05/24 | 805 | 811 | 804 | 810 | 2,900 |
2012/05/23 | 806 | 818 | 804 | 809 | 4,800 |
2012/05/22 | 811 | 815 | 805 | 805 | 2,800 |
2012/05/21 | 802 | 819 | 802 | 811 | 2,800 |
2012/05/18 | 814 | 820 | 806 | 815 | 5,300 |
2012/05/17 | 818 | 828 | 815 | 828 | 2,600 |
2012/05/16 | 825 | 836 | 819 | 822 | 5,100 |
2012/05/15 | 830 | 830 | 821 | 825 | 3,200 |
2012/05/14 | 845 | 845 | 830 | 830 | 3,500 |
2012/05/11 | 862 | 862 | 845 | 846 | 2,700 |
2012/05/10 | 864 | 873 | 862 | 864 | 1,200 |
2012/05/09 | 877 | 883 | 862 | 864 | 2,300 |
2012/05/08 | 885 | 888 | 860 | 888 | 1,900 |
2012/05/07 | 862 | 883 | 862 | 877 | 1,600 |
2012/05/02 | 891 | 895 | 879 | 879 | 4,200 |
2012/05/01 | 894 | 896 | 881 | 891 | 4,300 |
2012/04/27 | 887 | 894 | 879 | 894 | 3,200 |
2012/04/26 | 909 | 909 | 874 | 890 | 8,900 |
2012/04/25 | 878 | 898 | 875 | 894 | 3,800 |
2012/04/24 | 859 | 889 | 858 | 876 | 3,900 |
2012/04/23 | 861 | 866 | 860 | 861 | 3,200 |
2012/04/20 | 866 | 867 | 862 | 867 | 1,300 |
2012/04/19 | 885 | 885 | 867 | 869 | 2,600 |
2012/04/18 | 865 | 895 | 865 | 885 | 5,100 |
2012/04/17 | 872 | 872 | 855 | 858 | 3,100 |
2012/04/16 | 852 | 878 | 852 | 872 | 2,400 |
2012/04/13 | 847 | 856 | 847 | 856 | 1,300 |
2012/04/12 | 864 | 864 | 848 | 855 | 3,200 |
2012/04/11 | 850 | 860 | 849 | 860 | 3,500 |
2012/04/10 | 859 | 862 | 853 | 857 | 3,600 |
2012/04/09 | 862 | 872 | 856 | 859 | 4,500 |
2012/04/06 | 854 | 874 | 853 | 873 | 3,500 |
2012/04/05 | 860 | 873 | 856 | 864 | 3,800 |
2012/04/04 | 876 | 876 | 859 | 864 | 5,400 |
2012/04/03 | 890 | 890 | 876 | 876 | 7,300 |
2012/04/02 | 896 | 899 | 880 | 880 | 6,700 |
2012/03/30 | 890 | 898 | 890 | 895 | 4,100 |
2012/03/29 | 889 | 892 | 887 | 890 | 8,400 |
2012/03/28 | 900 | 903 | 887 | 889 | 26,500 |
2012/03/27 | 921 | 927 | 917 | 927 | 51,000 |
2012/03/26 | 923 | 926 | 916 | 916 | 13,300 |
2012/03/23 | 915 | 922 | 915 | 922 | 7,200 |
2012/03/22 | 916 | 922 | 913 | 915 | 7,300 |
2012/03/21 | 920 | 921 | 916 | 916 | 10,300 |
2012/03/19 | 923 | 923 | 921 | 921 | 5,000 |
2012/03/16 | 912 | 923 | 912 | 923 | 4,300 |
2012/03/15 | 911 | 916 | 911 | 911 | 9,500 |
2012/03/14 | 920 | 924 | 904 | 908 | 10,700 |
2012/03/13 | 920 | 923 | 910 | 910 | 6,000 |
2012/03/12 | 915 | 919 | 914 | 915 | 3,800 |
2012/03/09 | 929 | 929 | 911 | 914 | 17,400 |
2012/03/08 | 923 | 924 | 920 | 921 | 7,300 |
2012/03/07 | 911 | 923 | 911 | 923 | 3,800 |
2012/03/06 | 923 | 926 | 916 | 919 | 4,200 |
2012/03/05 | 921 | 927 | 920 | 923 | 4,700 |
2012/03/02 | 929 | 929 | 901 | 914 | 5,000 |
2012/03/01 | 903 | 925 | 899 | 925 | 8,100 |
2012/02/29 | 929 | 929 | 901 | 903 | 6,100 |
2012/02/28 | 915 | 930 | 915 | 930 | 9,500 |
2012/02/27 | 925 | 925 | 920 | 923 | 7,700 |
2012/02/24 | 924 | 930 | 921 | 930 | 5,900 |
2012/02/23 | 918 | 925 | 913 | 924 | 4,900 |
2012/02/22 | 903 | 920 | 902 | 920 | 5,600 |
2012/02/21 | 896 | 900 | 895 | 895 | 3,500 |
2012/02/20 | 900 | 900 | 895 | 895 | 5,100 |
2012/02/17 | 893 | 897 | 890 | 895 | 3,600 |
2012/02/16 | 885 | 893 | 884 | 893 | 2,500 |
2012/02/15 | 900 | 900 | 890 | 895 | 5,500 |
2012/02/14 | 877 | 900 | 877 | 900 | 3,200 |
2012/02/13 | 883 | 885 | 878 | 880 | 3,600 |
2012/02/10 | 891 | 891 | 878 | 880 | 2,200 |
2012/02/09 | 894 | 898 | 880 | 885 | 5,600 |
2012/02/08 | 877 | 894 | 877 | 894 | 5,900 |
2012/02/07 | 880 | 889 | 870 | 888 | 4,400 |
2012/02/06 | 888 | 891 | 880 | 885 | 4,600 |
2012/02/03 | 887 | 889 | 886 | 888 | 5,400 |
2012/02/02 | 887 | 887 | 877 | 885 | 4,800 |
2012/02/01 | 879 | 885 | 873 | 885 | 3,300 |
2012/01/31 | 876 | 879 | 870 | 879 | 4,100 |
2012/01/30 | 876 | 876 | 867 | 867 | 4,000 |
2012/01/27 | 883 | 883 | 865 | 867 | 1,900 |
2012/01/26 | 878 | 885 | 868 | 882 | 10,600 |
2012/01/25 | 852 | 870 | 852 | 870 | 7,400 |
2012/01/24 | 852 | 858 | 852 | 858 | 1,300 |
2012/01/23 | 850 | 858 | 850 | 858 | 2,700 |
2012/01/20 | 853 | 853 | 848 | 851 | 4,000 |
2012/01/19 | 849 | 851 | 840 | 840 | 2,500 |
2012/01/18 | 842 | 849 | 840 | 849 | 2,400 |
2012/01/17 | 842 | 849 | 842 | 842 | 3,500 |
2012/01/16 | 846 | 850 | 839 | 850 | 1,300 |
2012/01/13 | 844 | 848 | 838 | 848 | 2,300 |
2012/01/12 | 855 | 855 | 842 | 844 | 3,900 |
2012/01/11 | 856 | 856 | 851 | 853 | 700 |
2012/01/10 | 840 | 855 | 840 | 854 | 3,300 |
2012/01/06 | 839 | 842 | 839 | 840 | 1,100 |
2012/01/05 | 855 | 855 | 838 | 849 | 3,500 |
2012/01/04 | 839 | 858 | 839 | 858 | 4,400 |