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 |
---|---|---|---|---|---|
2013/12/30 | 1,019 | 1,019 | 1,008 | 1,012 | 10,700 |
2013/12/27 | 1,000 | 1,000 | 988 | 998 | 23,700 |
2013/12/26 | 972 | 983 | 970 | 981 | 17,200 |
2013/12/25 | 970 | 970 | 965 | 969 | 17,600 |
2013/12/24 | 969 | 972 | 965 | 969 | 20,000 |
2013/12/20 | 970 | 972 | 965 | 969 | 13,300 |
2013/12/19 | 969 | 970 | 961 | 970 | 23,500 |
2013/12/18 | 962 | 969 | 961 | 968 | 15,900 |
2013/12/17 | 961 | 968 | 960 | 968 | 5,400 |
2013/12/16 | 964 | 966 | 961 | 961 | 5,900 |
2013/12/13 | 970 | 970 | 964 | 964 | 30,400 |
2013/12/12 | 969 | 969 | 963 | 964 | 5,200 |
2013/12/11 | 970 | 970 | 964 | 964 | 5,800 |
2013/12/10 | 970 | 972 | 963 | 966 | 9,700 |
2013/12/09 | 967 | 970 | 960 | 962 | 7,700 |
2013/12/06 | 965 | 966 | 960 | 960 | 6,900 |
2013/12/05 | 974 | 978 | 967 | 967 | 6,100 |
2013/12/04 | 976 | 981 | 973 | 974 | 6,700 |
2013/12/03 | 979 | 980 | 974 | 978 | 14,900 |
2013/12/02 | 972 | 977 | 969 | 973 | 10,700 |
2013/11/29 | 968 | 970 | 964 | 969 | 8,300 |
2013/11/28 | 967 | 969 | 964 | 968 | 8,000 |
2013/11/27 | 965 | 967 | 955 | 966 | 5,500 |
2013/11/26 | 960 | 964 | 959 | 964 | 10,100 |
2013/11/25 | 955 | 965 | 954 | 964 | 15,000 |
2013/11/22 | 960 | 960 | 952 | 952 | 12,100 |
2013/11/21 | 954 | 958 | 950 | 956 | 6,900 |
2013/11/20 | 950 | 952 | 943 | 952 | 12,800 |
2013/11/19 | 949 | 954 | 941 | 945 | 11,600 |
2013/11/18 | 951 | 951 | 943 | 949 | 8,200 |
2013/11/15 | 950 | 953 | 945 | 951 | 7,500 |
2013/11/14 | 943 | 953 | 938 | 947 | 9,300 |
2013/11/13 | 948 | 950 | 943 | 943 | 3,900 |
2013/11/12 | 935 | 950 | 935 | 948 | 8,500 |
2013/11/11 | 938 | 947 | 925 | 937 | 6,000 |
2013/11/08 | 950 | 950 | 925 | 934 | 10,900 |
2013/11/07 | 954 | 954 | 950 | 951 | 1,300 |
2013/11/06 | 945 | 953 | 940 | 953 | 4,600 |
2013/11/05 | 955 | 955 | 940 | 949 | 6,400 |
2013/11/01 | 957 | 957 | 934 | 948 | 6,200 |
2013/10/31 | 955 | 958 | 953 | 957 | 3,600 |
2013/10/30 | 958 | 958 | 950 | 955 | 3,800 |
2013/10/29 | 955 | 955 | 948 | 951 | 4,100 |
2013/10/28 | 957 | 958 | 950 | 957 | 10,700 |
2013/10/25 | 949 | 949 | 940 | 945 | 5,800 |
2013/10/24 | 944 | 944 | 940 | 943 | 2,900 |
2013/10/23 | 950 | 951 | 941 | 941 | 9,600 |
2013/10/22 | 946 | 950 | 945 | 950 | 3,900 |
2013/10/21 | 940 | 945 | 940 | 943 | 3,800 |
2013/10/18 | 945 | 945 | 938 | 940 | 3,800 |
2013/10/17 | 940 | 942 | 939 | 941 | 4,400 |
2013/10/16 | 931 | 943 | 931 | 939 | 3,000 |
2013/10/15 | 933 | 942 | 930 | 936 | 4,900 |
2013/10/11 | 933 | 941 | 930 | 932 | 6,400 |
2013/10/10 | 925 | 927 | 923 | 927 | 4,000 |
2013/10/09 | 925 | 937 | 910 | 937 | 11,400 |
2013/10/08 | 925 | 926 | 922 | 925 | 4,500 |
2013/10/07 | 934 | 934 | 922 | 930 | 9,100 |
2013/10/04 | 940 | 945 | 932 | 934 | 5,000 |
2013/10/03 | 938 | 946 | 935 | 938 | 5,700 |
2013/10/02 | 950 | 951 | 943 | 943 | 12,500 |
2013/10/01 | 954 | 954 | 947 | 949 | 8,800 |
2013/09/30 | 954 | 954 | 950 | 950 | 4,100 |
2013/09/27 | 946 | 954 | 946 | 953 | 5,900 |
2013/09/26 | 960 | 960 | 943 | 956 | 7,100 |
2013/09/25 | 955 | 959 | 953 | 958 | 7,100 |
2013/09/24 | 942 | 967 | 942 | 955 | 15,100 |
2013/09/20 | 940 | 958 | 935 | 945 | 24,600 |
2013/09/19 | 933 | 951 | 933 | 940 | 16,200 |
2013/09/18 | 938 | 958 | 931 | 935 | 13,800 |
2013/09/17 | 940 | 959 | 918 | 932 | 27,700 |
2013/09/13 | 937 | 947 | 930 | 935 | 22,700 |
2013/09/12 | 937 | 947 | 930 | 937 | 7,200 |
2013/09/11 | 945 | 957 | 935 | 937 | 12,100 |
2013/09/10 | 919 | 949 | 907 | 940 | 35,200 |
2013/09/09 | 914 | 927 | 900 | 916 | 14,700 |
2013/09/06 | 910 | 910 | 901 | 908 | 9,300 |
2013/09/05 | 906 | 915 | 901 | 910 | 18,300 |
2013/09/04 | 913 | 925 | 900 | 911 | 11,100 |
2013/09/03 | 912 | 918 | 905 | 913 | 25,200 |
2013/09/02 | 918 | 943 | 900 | 907 | 69,600 |
2013/08/30 | 896 | 1,042 | 882 | 915 | 338,400 |
2013/08/29 | 890 | 897 | 889 | 892 | 1,400 |
2013/08/28 | 894 | 896 | 889 | 890 | 7,600 |
2013/08/27 | 900 | 902 | 895 | 897 | 9,400 |
2013/08/26 | 905 | 909 | 899 | 900 | 9,700 |
2013/08/23 | 900 | 907 | 895 | 905 | 25,300 |
2013/08/22 | 897 | 898 | 888 | 898 | 5,600 |
2013/08/21 | 896 | 897 | 886 | 896 | 7,400 |
2013/08/20 | 899 | 900 | 896 | 896 | 2,400 |
2013/08/19 | 900 | 904 | 898 | 899 | 3,700 |
2013/08/16 | 902 | 903 | 898 | 898 | 2,900 |
2013/08/15 | 904 | 909 | 899 | 900 | 7,000 |
2013/08/14 | 904 | 917 | 899 | 904 | 15,200 |
2013/08/13 | 900 | 904 | 899 | 904 | 2,100 |
2013/08/12 | 903 | 904 | 900 | 900 | 5,800 |
2013/08/09 | 913 | 913 | 900 | 906 | 6,200 |
2013/08/08 | 907 | 911 | 905 | 905 | 4,200 |
2013/08/07 | 912 | 917 | 909 | 909 | 7,300 |
2013/08/06 | 911 | 918 | 900 | 918 | 11,100 |
2013/08/05 | 903 | 915 | 903 | 911 | 7,300 |
2013/08/02 | 905 | 913 | 904 | 913 | 7,000 |
2013/08/01 | 895 | 904 | 895 | 904 | 2,500 |
2013/07/31 | 900 | 905 | 895 | 895 | 4,400 |
2013/07/30 | 891 | 905 | 891 | 903 | 2,900 |
2013/07/29 | 904 | 904 | 895 | 897 | 8,500 |
2013/07/26 | 901 | 906 | 901 | 904 | 8,800 |
2013/07/25 | 911 | 915 | 906 | 913 | 7,600 |
2013/07/24 | 908 | 911 | 908 | 911 | 2,200 |
2013/07/23 | 910 | 910 | 905 | 907 | 3,600 |
2013/07/22 | 909 | 910 | 905 | 907 | 3,600 |
2013/07/19 | 908 | 908 | 901 | 906 | 6,700 |
2013/07/18 | 908 | 910 | 904 | 910 | 5,300 |
2013/07/17 | 905 | 908 | 903 | 903 | 5,000 |
2013/07/16 | 907 | 909 | 905 | 905 | 3,600 |
2013/07/12 | 904 | 905 | 901 | 902 | 3,400 |
2013/07/11 | 904 | 904 | 898 | 904 | 4,500 |
2013/07/10 | 900 | 904 | 900 | 902 | 6,700 |
2013/07/09 | 903 | 903 | 897 | 902 | 25,900 |
2013/07/08 | 901 | 905 | 895 | 895 | 15,800 |
2013/07/05 | 900 | 903 | 890 | 899 | 8,600 |
2013/07/04 | 900 | 900 | 898 | 898 | 4,600 |
2013/07/03 | 894 | 900 | 894 | 898 | 6,700 |
2013/07/02 | 900 | 906 | 889 | 900 | 12,800 |
2013/07/01 | 900 | 900 | 896 | 900 | 4,600 |
2013/06/28 | 904 | 904 | 896 | 900 | 12,900 |
2013/06/27 | 900 | 901 | 897 | 900 | 9,200 |
2013/06/26 | 900 | 901 | 894 | 897 | 5,200 |
2013/06/25 | 900 | 903 | 893 | 894 | 5,400 |
2013/06/24 | 893 | 902 | 893 | 897 | 5,000 |
2013/06/21 | 881 | 891 | 873 | 891 | 3,800 |
2013/06/20 | 895 | 895 | 879 | 881 | 4,700 |
2013/06/19 | 880 | 888 | 880 | 888 | 3,100 |
2013/06/18 | 879 | 889 | 875 | 880 | 5,200 |
2013/06/17 | 865 | 878 | 862 | 874 | 4,700 |
2013/06/14 | 861 | 876 | 858 | 858 | 22,100 |
2013/06/13 | 866 | 878 | 865 | 867 | 4,000 |
2013/06/12 | 870 | 878 | 870 | 871 | 3,500 |
2013/06/11 | 889 | 897 | 877 | 877 | 5,300 |
2013/06/10 | 870 | 888 | 865 | 888 | 3,900 |
2013/06/07 | 870 | 875 | 859 | 859 | 9,300 |
2013/06/06 | 894 | 900 | 876 | 876 | 9,500 |
2013/06/05 | 900 | 905 | 893 | 893 | 8,900 |
2013/06/04 | 904 | 907 | 891 | 905 | 10,700 |
2013/06/03 | 898 | 902 | 889 | 889 | 8,100 |
2013/05/31 | 905 | 905 | 896 | 898 | 3,500 |
2013/05/30 | 902 | 905 | 888 | 888 | 6,800 |
2013/05/29 | 909 | 909 | 902 | 903 | 3,900 |
2013/05/28 | 900 | 907 | 890 | 901 | 8,900 |
2013/05/27 | 911 | 912 | 899 | 901 | 10,400 |
2013/05/24 | 906 | 922 | 906 | 913 | 12,300 |
2013/05/23 | 938 | 946 | 897 | 897 | 17,400 |
2013/05/22 | 940 | 947 | 936 | 936 | 5,400 |
2013/05/21 | 944 | 945 | 940 | 940 | 7,900 |
2013/05/20 | 938 | 945 | 938 | 940 | 5,400 |
2013/05/17 | 935 | 938 | 926 | 935 | 8,400 |
2013/05/16 | 947 | 947 | 927 | 936 | 8,600 |
2013/05/15 | 950 | 953 | 934 | 947 | 9,200 |
2013/05/14 | 952 | 956 | 950 | 950 | 3,200 |
2013/05/13 | 960 | 960 | 949 | 950 | 10,800 |
2013/05/10 | 952 | 959 | 950 | 954 | 14,200 |
2013/05/09 | 940 | 945 | 936 | 941 | 5,800 |
2013/05/08 | 934 | 945 | 934 | 938 | 9,100 |
2013/05/07 | 930 | 938 | 928 | 934 | 7,500 |
2013/05/02 | 937 | 937 | 928 | 928 | 4,900 |
2013/05/01 | 933 | 938 | 925 | 931 | 10,400 |
2013/04/30 | 942 | 946 | 931 | 933 | 8,600 |
2013/04/26 | 948 | 949 | 933 | 934 | 10,500 |
2013/04/25 | 938 | 948 | 938 | 948 | 10,500 |
2013/04/24 | 928 | 935 | 922 | 935 | 9,000 |
2013/04/23 | 929 | 930 | 921 | 927 | 5,200 |
2013/04/22 | 924 | 928 | 912 | 920 | 9,200 |
2013/04/19 | 911 | 917 | 908 | 910 | 3,900 |
2013/04/18 | 920 | 921 | 910 | 911 | 3,900 |
2013/04/17 | 920 | 920 | 910 | 915 | 6,000 |
2013/04/16 | 908 | 914 | 901 | 910 | 7,600 |
2013/04/15 | 917 | 920 | 913 | 913 | 5,300 |
2013/04/12 | 927 | 928 | 912 | 917 | 6,200 |
2013/04/11 | 922 | 927 | 917 | 926 | 7,600 |
2013/04/10 | 909 | 919 | 909 | 916 | 7,200 |
2013/04/09 | 916 | 920 | 909 | 909 | 6,700 |
2013/04/08 | 914 | 922 | 906 | 915 | 11,500 |
2013/04/05 | 908 | 916 | 904 | 914 | 14,500 |
2013/04/04 | 890 | 905 | 882 | 905 | 7,300 |
2013/04/03 | 862 | 890 | 862 | 890 | 8,300 |
2013/04/02 | 880 | 884 | 855 | 871 | 14,800 |
2013/04/01 | 900 | 900 | 876 | 879 | 15,200 |
2013/03/29 | 921 | 921 | 899 | 899 | 15,100 |
2013/03/28 | 927 | 927 | 918 | 921 | 10,600 |
2013/03/27 | 935 | 935 | 916 | 924 | 41,900 |
2013/03/26 | 961 | 961 | 957 | 961 | 91,500 |
2013/03/25 | 961 | 962 | 957 | 961 | 29,800 |
2013/03/22 | 962 | 963 | 957 | 957 | 17,600 |
2013/03/21 | 960 | 962 | 959 | 961 | 22,400 |
2013/03/19 | 959 | 960 | 957 | 959 | 4,800 |
2013/03/18 | 960 | 961 | 958 | 960 | 11,000 |
2013/03/15 | 960 | 960 | 957 | 957 | 7,000 |
2013/03/14 | 961 | 963 | 956 | 956 | 7,700 |
2013/03/13 | 960 | 965 | 960 | 961 | 7,200 |
2013/03/12 | 963 | 968 | 961 | 961 | 8,800 |
2013/03/11 | 952 | 965 | 952 | 963 | 13,500 |
2013/03/08 | 956 | 959 | 950 | 952 | 24,400 |
2013/03/07 | 959 | 959 | 948 | 951 | 8,600 |
2013/03/06 | 950 | 957 | 946 | 949 | 12,400 |
2013/03/05 | 948 | 949 | 946 | 947 | 4,500 |
2013/03/04 | 948 | 948 | 929 | 938 | 12,800 |
2013/03/01 | 920 | 930 | 919 | 925 | 5,400 |
2013/02/28 | 906 | 920 | 906 | 920 | 5,100 |
2013/02/27 | 902 | 915 | 899 | 905 | 5,400 |
2013/02/26 | 906 | 916 | 903 | 903 | 8,500 |
2013/02/25 | 914 | 920 | 907 | 915 | 9,500 |
2013/02/22 | 901 | 904 | 899 | 901 | 5,700 |
2013/02/21 | 909 | 913 | 905 | 905 | 3,700 |
2013/02/20 | 906 | 909 | 906 | 909 | 3,100 |
2013/02/19 | 900 | 905 | 898 | 901 | 3,800 |
2013/02/18 | 894 | 904 | 894 | 899 | 6,800 |
2013/02/15 | 899 | 899 | 891 | 896 | 5,500 |
2013/02/14 | 902 | 907 | 900 | 900 | 4,500 |
2013/02/13 | 905 | 908 | 903 | 904 | 5,900 |
2013/02/12 | 906 | 909 | 905 | 905 | 7,100 |
2013/02/08 | 910 | 912 | 904 | 904 | 6,600 |
2013/02/07 | 915 | 915 | 911 | 913 | 7,600 |
2013/02/06 | 912 | 918 | 911 | 916 | 4,000 |
2013/02/05 | 913 | 916 | 910 | 910 | 6,000 |
2013/02/04 | 922 | 922 | 910 | 912 | 6,100 |
2013/02/01 | 902 | 912 | 902 | 910 | 4,400 |
2013/01/31 | 910 | 912 | 902 | 902 | 3,100 |
2013/01/30 | 901 | 909 | 898 | 909 | 6,300 |
2013/01/29 | 900 | 901 | 896 | 896 | 3,300 |
2013/01/28 | 902 | 902 | 894 | 894 | 8,200 |
2013/01/25 | 898 | 900 | 888 | 899 | 9,200 |
2013/01/24 | 890 | 896 | 890 | 891 | 2,900 |
2013/01/23 | 894 | 897 | 890 | 895 | 3,500 |
2013/01/22 | 897 | 898 | 893 | 897 | 3,800 |
2013/01/21 | 893 | 899 | 890 | 896 | 8,000 |
2013/01/18 | 897 | 899 | 893 | 897 | 4,500 |
2013/01/17 | 893 | 896 | 893 | 893 | 4,800 |
2013/01/16 | 896 | 896 | 891 | 891 | 4,800 |
2013/01/15 | 896 | 896 | 891 | 893 | 5,100 |
2013/01/11 | 895 | 897 | 889 | 896 | 5,300 |
2013/01/10 | 888 | 893 | 885 | 886 | 4,500 |
2013/01/09 | 893 | 897 | 877 | 885 | 15,800 |
2013/01/08 | 895 | 900 | 895 | 898 | 3,700 |
2013/01/07 | 905 | 906 | 892 | 906 | 6,300 |
2013/01/04 | 897 | 900 | 892 | 897 | 6,600 |