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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,045 | 1,045 | 1,037 | 1,037 | 9,700 |
| 2014/12/29 | 1,030 | 1,034 | 1,026 | 1,034 | 7,000 |
| 2014/12/26 | 1,015 | 1,032 | 1,015 | 1,030 | 6,200 |
| 2014/12/25 | 1,020 | 1,022 | 1,015 | 1,022 | 7,800 |
| 2014/12/24 | 1,011 | 1,016 | 1,008 | 1,016 | 10,000 |
| 2014/12/22 | 1,010 | 1,012 | 1,005 | 1,011 | 7,300 |
| 2014/12/19 | 1,020 | 1,020 | 1,010 | 1,013 | 5,700 |
| 2014/12/18 | 1,001 | 1,009 | 1,001 | 1,004 | 7,900 |
| 2014/12/17 | 1,001 | 1,008 | 998 | 998 | 12,300 |
| 2014/12/16 | 1,005 | 1,008 | 1,000 | 1,000 | 8,800 |
| 2014/12/15 | 1,006 | 1,021 | 1,006 | 1,009 | 7,500 |
| 2014/12/12 | 1,007 | 1,023 | 1,007 | 1,012 | 18,000 |
| 2014/12/11 | 1,012 | 1,021 | 1,012 | 1,017 | 10,200 |
| 2014/12/10 | 1,036 | 1,038 | 1,020 | 1,020 | 11,600 |
| 2014/12/09 | 1,038 | 1,040 | 1,035 | 1,038 | 2,500 |
| 2014/12/08 | 1,039 | 1,040 | 1,033 | 1,037 | 6,300 |
| 2014/12/05 | 1,032 | 1,039 | 1,031 | 1,039 | 3,000 |
| 2014/12/04 | 1,040 | 1,040 | 1,035 | 1,039 | 5,000 |
| 2014/12/03 | 1,029 | 1,048 | 1,029 | 1,033 | 7,700 |
| 2014/12/02 | 1,041 | 1,041 | 1,025 | 1,033 | 8,300 |
| 2014/12/01 | 1,030 | 1,035 | 1,025 | 1,035 | 10,000 |
| 2014/11/28 | 1,030 | 1,038 | 1,025 | 1,034 | 3,000 |
| 2014/11/27 | 1,029 | 1,032 | 1,020 | 1,023 | 6,100 |
| 2014/11/26 | 1,026 | 1,034 | 1,026 | 1,029 | 5,400 |
| 2014/11/25 | 1,038 | 1,041 | 1,034 | 1,036 | 5,600 |
| 2014/11/21 | 1,030 | 1,036 | 1,030 | 1,035 | 5,000 |
| 2014/11/20 | 1,031 | 1,040 | 1,031 | 1,034 | 6,100 |
| 2014/11/19 | 1,040 | 1,049 | 1,031 | 1,031 | 6,700 |
| 2014/11/18 | 1,030 | 1,055 | 1,030 | 1,048 | 12,600 |
| 2014/11/17 | 1,043 | 1,043 | 1,031 | 1,032 | 7,300 |
| 2014/11/14 | 1,047 | 1,047 | 1,038 | 1,045 | 7,600 |
| 2014/11/13 | 1,040 | 1,045 | 1,033 | 1,043 | 7,100 |
| 2014/11/12 | 1,039 | 1,048 | 1,033 | 1,041 | 8,200 |
| 2014/11/11 | 1,037 | 1,049 | 1,037 | 1,046 | 5,900 |
| 2014/11/10 | 1,037 | 1,049 | 1,021 | 1,047 | 9,000 |
| 2014/11/07 | 1,020 | 1,040 | 1,020 | 1,038 | 4,200 |
| 2014/11/06 | 1,036 | 1,048 | 1,025 | 1,025 | 6,700 |
| 2014/11/05 | 1,033 | 1,048 | 1,031 | 1,041 | 10,900 |
| 2014/11/04 | 1,045 | 1,052 | 1,026 | 1,026 | 13,600 |
| 2014/10/31 | 1,015 | 1,045 | 1,009 | 1,044 | 13,600 |
| 2014/10/30 | 1,013 | 1,020 | 1,001 | 1,008 | 22,800 |
| 2014/10/29 | 1,009 | 1,011 | 997 | 1,009 | 6,600 |
| 2014/10/28 | 996 | 1,006 | 996 | 999 | 4,500 |
| 2014/10/27 | 1,000 | 1,004 | 993 | 995 | 5,000 |
| 2014/10/24 | 994 | 995 | 980 | 991 | 8,100 |
| 2014/10/23 | 982 | 989 | 980 | 980 | 4,000 |
| 2014/10/22 | 971 | 978 | 970 | 978 | 5,800 |
| 2014/10/21 | 998 | 998 | 970 | 970 | 16,800 |
| 2014/10/20 | 977 | 999 | 977 | 998 | 4,500 |
| 2014/10/17 | 981 | 987 | 972 | 974 | 9,000 |
| 2014/10/16 | 992 | 998 | 983 | 984 | 10,500 |
| 2014/10/15 | 997 | 1,002 | 991 | 995 | 8,100 |
| 2014/10/14 | 998 | 1,020 | 996 | 997 | 7,700 |
| 2014/10/10 | 1,000 | 1,008 | 1,000 | 1,000 | 7,300 |
| 2014/10/09 | 1,018 | 1,031 | 1,005 | 1,008 | 5,900 |
| 2014/10/08 | 1,029 | 1,030 | 1,018 | 1,030 | 9,900 |
| 2014/10/07 | 1,048 | 1,050 | 1,030 | 1,030 | 6,600 |
| 2014/10/06 | 1,045 | 1,050 | 1,040 | 1,048 | 2,400 |
| 2014/10/03 | 1,018 | 1,047 | 1,018 | 1,034 | 3,700 |
| 2014/10/02 | 1,054 | 1,054 | 1,016 | 1,018 | 8,200 |
| 2014/10/01 | 1,059 | 1,059 | 1,053 | 1,053 | 2,200 |
| 2014/09/30 | 1,057 | 1,060 | 1,054 | 1,054 | 3,200 |
| 2014/09/29 | 1,055 | 1,058 | 1,053 | 1,055 | 5,700 |
| 2014/09/26 | 1,064 | 1,070 | 1,053 | 1,062 | 5,900 |
| 2014/09/25 | 1,072 | 1,080 | 1,072 | 1,076 | 10,600 |
| 2014/09/24 | 1,067 | 1,074 | 1,066 | 1,070 | 3,700 |
| 2014/09/22 | 1,075 | 1,075 | 1,070 | 1,074 | 1,500 |
| 2014/09/19 | 1,074 | 1,084 | 1,068 | 1,084 | 7,700 |
| 2014/09/18 | 1,067 | 1,079 | 1,062 | 1,079 | 5,000 |
| 2014/09/17 | 1,064 | 1,068 | 1,060 | 1,062 | 3,400 |
| 2014/09/16 | 1,064 | 1,067 | 1,063 | 1,064 | 1,800 |
| 2014/09/12 | 1,068 | 1,070 | 1,056 | 1,064 | 14,000 |
| 2014/09/11 | 1,059 | 1,062 | 1,056 | 1,062 | 4,800 |
| 2014/09/10 | 1,050 | 1,059 | 1,050 | 1,054 | 4,400 |
| 2014/09/09 | 1,050 | 1,053 | 1,049 | 1,053 | 2,500 |
| 2014/09/08 | 1,060 | 1,062 | 1,051 | 1,053 | 6,700 |
| 2014/09/05 | 1,058 | 1,058 | 1,050 | 1,057 | 4,400 |
| 2014/09/04 | 1,056 | 1,058 | 1,053 | 1,055 | 2,600 |
| 2014/09/03 | 1,050 | 1,056 | 1,050 | 1,056 | 4,600 |
| 2014/09/02 | 1,053 | 1,053 | 1,049 | 1,053 | 8,800 |
| 2014/09/01 | 1,050 | 1,054 | 1,050 | 1,052 | 3,300 |
| 2014/08/29 | 1,050 | 1,050 | 1,046 | 1,047 | 2,700 |
| 2014/08/28 | 1,050 | 1,053 | 1,048 | 1,053 | 4,500 |
| 2014/08/27 | 1,043 | 1,055 | 1,043 | 1,054 | 6,200 |
| 2014/08/26 | 1,055 | 1,055 | 1,050 | 1,051 | 4,500 |
| 2014/08/25 | 1,052 | 1,055 | 1,050 | 1,053 | 5,100 |
| 2014/08/22 | 1,051 | 1,052 | 1,036 | 1,052 | 7,900 |
| 2014/08/21 | 1,048 | 1,052 | 1,045 | 1,051 | 5,200 |
| 2014/08/20 | 1,045 | 1,053 | 1,043 | 1,052 | 4,200 |
| 2014/08/19 | 1,053 | 1,053 | 1,039 | 1,050 | 9,200 |
| 2014/08/18 | 1,039 | 1,053 | 1,039 | 1,049 | 3,400 |
| 2014/08/15 | 1,030 | 1,040 | 1,030 | 1,039 | 3,100 |
| 2014/08/14 | 1,027 | 1,035 | 1,027 | 1,032 | 3,100 |
| 2014/08/13 | 1,020 | 1,034 | 1,020 | 1,032 | 3,100 |
| 2014/08/12 | 1,015 | 1,027 | 1,015 | 1,024 | 2,100 |
| 2014/08/11 | 1,020 | 1,021 | 1,010 | 1,017 | 3,100 |
| 2014/08/08 | 1,019 | 1,019 | 1,004 | 1,007 | 6,800 |
| 2014/08/07 | 1,008 | 1,018 | 1,008 | 1,013 | 1,900 |
| 2014/08/06 | 1,012 | 1,016 | 1,009 | 1,011 | 7,100 |
| 2014/08/05 | 1,018 | 1,023 | 1,015 | 1,015 | 4,900 |
| 2014/08/04 | 1,050 | 1,050 | 1,020 | 1,021 | 6,900 |
| 2014/08/01 | 1,040 | 1,047 | 1,024 | 1,032 | 4,500 |
| 2014/07/31 | 1,051 | 1,054 | 1,040 | 1,041 | 3,300 |
| 2014/07/30 | 1,052 | 1,053 | 1,050 | 1,051 | 5,300 |
| 2014/07/29 | 1,033 | 1,051 | 1,033 | 1,050 | 10,300 |
| 2014/07/28 | 1,045 | 1,045 | 1,020 | 1,040 | 10,400 |
| 2014/07/25 | 1,039 | 1,041 | 1,035 | 1,040 | 8,600 |
| 2014/07/24 | 1,039 | 1,039 | 1,027 | 1,038 | 4,100 |
| 2014/07/23 | 1,030 | 1,040 | 1,030 | 1,032 | 2,100 |
| 2014/07/22 | 1,045 | 1,048 | 1,030 | 1,038 | 2,000 |
| 2014/07/18 | 1,028 | 1,039 | 1,027 | 1,032 | 2,200 |
| 2014/07/17 | 1,036 | 1,039 | 1,035 | 1,035 | 1,900 |
| 2014/07/16 | 1,029 | 1,043 | 1,029 | 1,036 | 2,400 |
| 2014/07/15 | 1,026 | 1,036 | 1,026 | 1,034 | 2,100 |
| 2014/07/14 | 1,040 | 1,049 | 1,026 | 1,036 | 3,200 |
| 2014/07/11 | 1,025 | 1,036 | 1,021 | 1,035 | 4,400 |
| 2014/07/10 | 1,038 | 1,044 | 1,030 | 1,030 | 3,400 |
| 2014/07/09 | 1,026 | 1,045 | 1,026 | 1,039 | 2,000 |
| 2014/07/08 | 1,040 | 1,049 | 1,026 | 1,043 | 3,300 |
| 2014/07/07 | 1,045 | 1,057 | 1,042 | 1,042 | 2,200 |
| 2014/07/04 | 1,060 | 1,065 | 1,010 | 1,045 | 14,100 |
| 2014/07/03 | 1,035 | 1,042 | 1,012 | 1,037 | 6,000 |
| 2014/07/02 | 1,051 | 1,051 | 1,037 | 1,044 | 6,400 |
| 2014/07/01 | 1,045 | 1,062 | 1,043 | 1,052 | 6,800 |
| 2014/06/30 | 1,050 | 1,051 | 1,040 | 1,051 | 8,600 |
| 2014/06/27 | 1,025 | 1,045 | 1,021 | 1,033 | 6,000 |
| 2014/06/26 | 1,048 | 1,048 | 1,036 | 1,040 | 4,100 |
| 2014/06/25 | 1,045 | 1,048 | 1,031 | 1,043 | 4,100 |
| 2014/06/24 | 1,026 | 1,046 | 1,026 | 1,042 | 4,200 |
| 2014/06/23 | 1,047 | 1,047 | 1,025 | 1,030 | 4,000 |
| 2014/06/20 | 1,050 | 1,050 | 1,032 | 1,047 | 4,300 |
| 2014/06/19 | 1,041 | 1,049 | 1,039 | 1,049 | 10,100 |
| 2014/06/18 | 1,033 | 1,035 | 1,025 | 1,035 | 2,700 |
| 2014/06/17 | 1,020 | 1,034 | 1,017 | 1,033 | 5,900 |
| 2014/06/16 | 1,025 | 1,025 | 1,018 | 1,018 | 4,000 |
| 2014/06/13 | 1,016 | 1,020 | 1,013 | 1,016 | 14,600 |
| 2014/06/12 | 1,018 | 1,020 | 1,010 | 1,013 | 2,900 |
| 2014/06/11 | 1,014 | 1,018 | 1,011 | 1,017 | 4,000 |
| 2014/06/10 | 1,015 | 1,015 | 1,010 | 1,015 | 2,900 |
| 2014/06/09 | 1,010 | 1,014 | 1,006 | 1,013 | 5,900 |
| 2014/06/06 | 1,003 | 1,009 | 1,003 | 1,009 | 4,700 |
| 2014/06/05 | 1,005 | 1,011 | 1,002 | 1,011 | 2,900 |
| 2014/06/04 | 1,005 | 1,010 | 1,002 | 1,003 | 2,800 |
| 2014/06/03 | 1,014 | 1,014 | 1,010 | 1,010 | 3,700 |
| 2014/06/02 | 1,006 | 1,013 | 1,006 | 1,010 | 3,400 |
| 2014/05/30 | 1,012 | 1,014 | 1,009 | 1,013 | 2,100 |
| 2014/05/29 | 1,015 | 1,015 | 1,005 | 1,012 | 2,200 |
| 2014/05/28 | 1,012 | 1,015 | 1,009 | 1,013 | 1,600 |
| 2014/05/27 | 1,008 | 1,014 | 1,005 | 1,011 | 3,200 |
| 2014/05/26 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2014/05/23 | 985 | 1,000 | 985 | 1,000 | 6,700 |
| 2014/05/22 | 967 | 980 | 962 | 978 | 3,500 |
| 2014/05/21 | 965 | 970 | 965 | 967 | 1,200 |
| 2014/05/20 | 960 | 972 | 960 | 965 | 1,600 |
| 2014/05/19 | 968 | 980 | 963 | 963 | 2,500 |
| 2014/05/16 | 973 | 976 | 963 | 963 | 8,200 |
| 2014/05/15 | 977 | 987 | 975 | 979 | 9,500 |
| 2014/05/14 | 986 | 992 | 977 | 981 | 7,900 |
| 2014/05/13 | 994 | 996 | 977 | 986 | 8,100 |
| 2014/05/12 | 985 | 994 | 981 | 985 | 11,500 |
| 2014/05/09 | 995 | 1,005 | 991 | 994 | 4,100 |
| 2014/05/08 | 996 | 1,001 | 995 | 995 | 4,900 |
| 2014/05/07 | 1,002 | 1,005 | 993 | 998 | 10,200 |
| 2014/05/02 | 1,017 | 1,017 | 1,007 | 1,013 | 3,900 |
| 2014/05/01 | 1,008 | 1,016 | 1,004 | 1,013 | 6,600 |
| 2014/04/30 | 1,004 | 1,011 | 1,003 | 1,008 | 4,300 |
| 2014/04/28 | 1,014 | 1,014 | 1,003 | 1,005 | 6,600 |
| 2014/04/25 | 1,018 | 1,018 | 1,001 | 1,014 | 6,900 |
| 2014/04/24 | 1,014 | 1,015 | 1,004 | 1,008 | 1,600 |
| 2014/04/23 | 1,019 | 1,019 | 1,001 | 1,009 | 3,800 |
| 2014/04/22 | 1,017 | 1,017 | 1,006 | 1,010 | 2,900 |
| 2014/04/21 | 1,010 | 1,013 | 1,007 | 1,008 | 2,600 |
| 2014/04/18 | 1,010 | 1,023 | 1,001 | 1,018 | 4,100 |
| 2014/04/17 | 1,030 | 1,032 | 1,012 | 1,013 | 6,200 |
| 2014/04/16 | 1,004 | 1,025 | 1,000 | 1,018 | 6,800 |
| 2014/04/15 | 998 | 1,005 | 991 | 1,000 | 6,500 |
| 2014/04/14 | 998 | 1,007 | 994 | 997 | 4,700 |
| 2014/04/11 | 1,006 | 1,023 | 1,000 | 1,007 | 6,300 |
| 2014/04/10 | 1,031 | 1,033 | 1,014 | 1,021 | 6,300 |
| 2014/04/09 | 1,046 | 1,069 | 977 | 1,023 | 18,100 |
| 2014/04/08 | 1,055 | 1,074 | 1,052 | 1,053 | 6,500 |
| 2014/04/07 | 1,070 | 1,075 | 1,060 | 1,070 | 4,900 |
| 2014/04/04 | 1,082 | 1,086 | 1,062 | 1,078 | 8,000 |
| 2014/04/03 | 1,070 | 1,088 | 1,069 | 1,082 | 12,400 |
| 2014/04/02 | 1,084 | 1,088 | 1,065 | 1,076 | 12,300 |
| 2014/04/01 | 1,073 | 1,080 | 1,072 | 1,080 | 10,500 |
| 2014/03/31 | 1,068 | 1,073 | 1,062 | 1,072 | 12,000 |
| 2014/03/28 | 1,067 | 1,071 | 1,060 | 1,068 | 10,900 |
| 2014/03/27 | 1,055 | 1,063 | 1,047 | 1,060 | 44,000 |
| 2014/03/26 | 1,085 | 1,086 | 1,072 | 1,072 | 64,200 |
| 2014/03/25 | 1,070 | 1,078 | 1,064 | 1,076 | 33,200 |
| 2014/03/24 | 1,065 | 1,068 | 1,047 | 1,057 | 28,100 |
| 2014/03/20 | 1,038 | 1,055 | 1,038 | 1,042 | 12,000 |
| 2014/03/19 | 1,050 | 1,053 | 1,044 | 1,045 | 9,100 |
| 2014/03/18 | 1,032 | 1,053 | 1,032 | 1,037 | 8,400 |
| 2014/03/17 | 1,040 | 1,054 | 1,021 | 1,021 | 11,900 |
| 2014/03/14 | 1,052 | 1,055 | 1,040 | 1,042 | 24,500 |
| 2014/03/13 | 1,041 | 1,069 | 1,041 | 1,055 | 6,500 |
| 2014/03/12 | 1,055 | 1,069 | 1,041 | 1,041 | 15,000 |
| 2014/03/11 | 1,056 | 1,070 | 1,056 | 1,060 | 10,300 |
| 2014/03/10 | 1,060 | 1,068 | 1,057 | 1,059 | 10,800 |
| 2014/03/07 | 1,057 | 1,060 | 1,053 | 1,059 | 6,100 |
| 2014/03/06 | 1,055 | 1,057 | 1,045 | 1,054 | 6,300 |
| 2014/03/05 | 1,045 | 1,050 | 1,043 | 1,049 | 9,200 |
| 2014/03/04 | 1,025 | 1,048 | 1,025 | 1,042 | 17,600 |
| 2014/03/03 | 1,037 | 1,048 | 1,027 | 1,031 | 9,400 |
| 2014/02/28 | 1,046 | 1,058 | 1,026 | 1,048 | 16,900 |
| 2014/02/27 | 1,059 | 1,073 | 1,045 | 1,053 | 18,100 |
| 2014/02/26 | 1,075 | 1,080 | 1,051 | 1,059 | 11,800 |
| 2014/02/25 | 1,050 | 1,080 | 1,050 | 1,073 | 32,200 |
| 2014/02/24 | 1,030 | 1,050 | 1,021 | 1,043 | 19,800 |
| 2014/02/21 | 1,016 | 1,030 | 1,016 | 1,030 | 11,900 |
| 2014/02/20 | 1,026 | 1,026 | 1,010 | 1,016 | 4,800 |
| 2014/02/19 | 1,027 | 1,030 | 1,016 | 1,022 | 7,400 |
| 2014/02/18 | 1,004 | 1,029 | 1,004 | 1,027 | 12,300 |
| 2014/02/17 | 1,007 | 1,007 | 996 | 1,004 | 3,700 |
| 2014/02/14 | 1,010 | 1,011 | 996 | 998 | 6,100 |
| 2014/02/13 | 1,015 | 1,015 | 980 | 1,003 | 11,400 |
| 2014/02/12 | 1,001 | 1,016 | 997 | 1,013 | 7,800 |
| 2014/02/10 | 989 | 1,006 | 980 | 1,000 | 14,400 |
| 2014/02/07 | 960 | 980 | 953 | 971 | 15,400 |
| 2014/02/06 | 944 | 953 | 935 | 939 | 10,100 |
| 2014/02/05 | 933 | 959 | 933 | 940 | 11,500 |
| 2014/02/04 | 979 | 979 | 930 | 930 | 23,700 |
| 2014/02/03 | 990 | 995 | 980 | 983 | 8,200 |
| 2014/01/31 | 999 | 1,004 | 988 | 996 | 13,000 |
| 2014/01/30 | 999 | 1,002 | 996 | 998 | 10,200 |
| 2014/01/29 | 1,017 | 1,019 | 1,000 | 1,017 | 7,600 |
| 2014/01/28 | 997 | 1,020 | 995 | 995 | 11,300 |
| 2014/01/27 | 1,002 | 1,006 | 997 | 997 | 20,800 |
| 2014/01/24 | 1,040 | 1,040 | 1,025 | 1,027 | 19,200 |
| 2014/01/23 | 1,052 | 1,053 | 1,043 | 1,044 | 7,700 |
| 2014/01/22 | 1,042 | 1,050 | 1,037 | 1,050 | 7,600 |
| 2014/01/21 | 1,044 | 1,053 | 1,041 | 1,042 | 9,700 |
| 2014/01/20 | 1,035 | 1,050 | 1,030 | 1,041 | 12,500 |
| 2014/01/17 | 1,030 | 1,033 | 1,026 | 1,029 | 4,200 |
| 2014/01/16 | 1,020 | 1,029 | 1,018 | 1,027 | 9,900 |
| 2014/01/15 | 1,019 | 1,019 | 1,010 | 1,018 | 7,100 |
| 2014/01/14 | 1,006 | 1,020 | 1,005 | 1,010 | 9,200 |
| 2014/01/10 | 1,016 | 1,017 | 1,005 | 1,009 | 10,100 |
| 2014/01/09 | 1,018 | 1,018 | 1,009 | 1,016 | 4,800 |
| 2014/01/08 | 1,007 | 1,018 | 1,004 | 1,016 | 6,100 |
| 2014/01/07 | 1,017 | 1,017 | 1,006 | 1,010 | 7,000 |
| 2014/01/06 | 1,009 | 1,016 | 1,003 | 1,013 | 9,600 |