東光高岳(6617)の株価時系列情報
東光高岳(6617)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 | 1,300 | 1,300 | 1,269 | 1,271 | 22,000 |
2012/12/27 | 1,251 | 1,285 | 1,246 | 1,263 | 50,900 |
2012/12/26 | 1,280 | 1,303 | 1,280 | 1,289 | 17,400 |
2012/12/25 | 1,343 | 1,348 | 1,285 | 1,296 | 24,500 |
2012/12/21 | 1,314 | 1,327 | 1,281 | 1,283 | 33,700 |
2012/12/20 | 1,310 | 1,318 | 1,281 | 1,311 | 37,000 |
2012/12/19 | 1,306 | 1,324 | 1,303 | 1,320 | 23,300 |
2012/12/18 | 1,350 | 1,350 | 1,312 | 1,313 | 54,000 |
2012/12/17 | 1,206 | 1,440 | 1,206 | 1,362 | 126,600 |
2012/12/14 | 1,215 | 1,226 | 1,204 | 1,206 | 34,800 |
2012/12/13 | 1,250 | 1,250 | 1,214 | 1,218 | 14,300 |
2012/12/12 | 1,243 | 1,273 | 1,228 | 1,240 | 16,300 |
2012/12/11 | 1,238 | 1,267 | 1,238 | 1,263 | 20,300 |
2012/12/10 | 1,250 | 1,250 | 1,221 | 1,237 | 17,400 |
2012/12/07 | 1,237 | 1,237 | 1,218 | 1,224 | 4,900 |
2012/12/06 | 1,226 | 1,238 | 1,219 | 1,236 | 16,600 |
2012/12/05 | 1,215 | 1,219 | 1,197 | 1,208 | 9,000 |
2012/12/04 | 1,177 | 1,198 | 1,177 | 1,198 | 10,100 |
2012/12/03 | 1,203 | 1,210 | 1,176 | 1,180 | 17,400 |
2012/11/30 | 1,241 | 1,249 | 1,190 | 1,197 | 29,300 |
2012/11/29 | 1,226 | 1,246 | 1,226 | 1,237 | 9,200 |
2012/11/28 | 1,249 | 1,249 | 1,223 | 1,226 | 12,400 |
2012/11/27 | 1,248 | 1,252 | 1,238 | 1,252 | 20,500 |
2012/11/26 | 1,235 | 1,237 | 1,222 | 1,235 | 20,800 |
2012/11/22 | 1,199 | 1,216 | 1,195 | 1,207 | 23,800 |
2012/11/21 | 1,177 | 1,196 | 1,177 | 1,185 | 21,900 |
2012/11/20 | 1,190 | 1,197 | 1,186 | 1,187 | 13,900 |
2012/11/19 | 1,200 | 1,220 | 1,180 | 1,189 | 25,200 |
2012/11/16 | 1,185 | 1,192 | 1,153 | 1,183 | 16,000 |
2012/11/15 | 1,125 | 1,179 | 1,119 | 1,174 | 30,000 |
2012/11/14 | 1,090 | 1,122 | 1,090 | 1,114 | 24,300 |
2012/11/13 | 1,131 | 1,135 | 1,100 | 1,105 | 16,100 |
2012/11/12 | 1,155 | 1,155 | 1,126 | 1,130 | 12,100 |
2012/11/09 | 1,132 | 1,165 | 1,132 | 1,153 | 12,200 |
2012/11/08 | 1,133 | 1,182 | 1,133 | 1,155 | 18,900 |
2012/11/07 | 1,169 | 1,192 | 1,152 | 1,154 | 12,500 |
2012/11/06 | 1,187 | 1,193 | 1,159 | 1,165 | 20,800 |
2012/11/05 | 1,201 | 1,221 | 1,187 | 1,194 | 9,700 |
2012/11/02 | 1,255 | 1,255 | 1,203 | 1,220 | 27,700 |
2012/11/01 | 1,181 | 1,225 | 1,181 | 1,225 | 51,200 |
2012/10/31 | 1,162 | 1,190 | 1,152 | 1,170 | 36,200 |
2012/10/30 | 1,151 | 1,163 | 1,106 | 1,110 | 33,300 |
2012/10/29 | 1,168 | 1,179 | 1,150 | 1,160 | 15,900 |
2012/10/26 | 1,152 | 1,180 | 1,150 | 1,159 | 31,100 |
2012/10/25 | 1,200 | 1,200 | 1,173 | 1,182 | 27,600 |
2012/10/24 | 1,181 | 1,203 | 1,181 | 1,190 | 20,400 |
2012/10/23 | 1,250 | 1,250 | 1,205 | 1,206 | 16,500 |
2012/10/22 | 1,248 | 1,250 | 1,175 | 1,246 | 24,400 |
2012/10/19 | 1,250 | 1,269 | 1,240 | 1,265 | 14,100 |
2012/10/18 | 1,260 | 1,262 | 1,248 | 1,254 | 11,200 |
2012/10/17 | 1,201 | 1,298 | 1,200 | 1,257 | 27,700 |
2012/10/16 | 1,200 | 1,208 | 1,179 | 1,207 | 20,100 |
2012/10/15 | 1,210 | 1,213 | 1,177 | 1,181 | 18,700 |
2012/10/12 | 1,220 | 1,270 | 1,195 | 1,208 | 63,500 |
2012/10/11 | 1,209 | 1,256 | 1,209 | 1,226 | 41,800 |
2012/10/10 | 1,302 | 1,303 | 1,269 | 1,269 | 33,200 |
2012/10/09 | 1,379 | 1,400 | 1,348 | 1,350 | 21,200 |
2012/10/05 | 1,361 | 1,415 | 1,360 | 1,398 | 50,500 |
2012/10/04 | 1,388 | 1,395 | 1,360 | 1,378 | 45,600 |
2012/10/03 | 1,359 | 1,415 | 1,359 | 1,396 | 76,100 |
2012/10/02 | 1,240 | 1,348 | 1,239 | 1,347 | 77,100 |
2012/10/01 | 1,219 | 1,243 | 1,197 | 1,243 | 87,000 |