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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,888 | 1,982 | 1,884 | 1,960 | 79,700 |
| 2013/12/27 | 1,854 | 1,886 | 1,842 | 1,882 | 44,300 |
| 2013/12/26 | 1,796 | 1,853 | 1,787 | 1,837 | 33,100 |
| 2013/12/25 | 1,786 | 1,791 | 1,773 | 1,785 | 75,100 |
| 2013/12/24 | 1,795 | 1,820 | 1,788 | 1,793 | 42,800 |
| 2013/12/20 | 1,804 | 1,831 | 1,804 | 1,812 | 54,000 |
| 2013/12/19 | 1,852 | 1,879 | 1,820 | 1,825 | 62,500 |
| 2013/12/18 | 1,853 | 1,880 | 1,849 | 1,858 | 34,300 |
| 2013/12/17 | 1,810 | 1,870 | 1,810 | 1,843 | 47,700 |
| 2013/12/16 | 1,871 | 1,888 | 1,835 | 1,835 | 49,800 |
| 2013/12/13 | 1,906 | 1,931 | 1,873 | 1,893 | 55,000 |
| 2013/12/12 | 1,885 | 1,933 | 1,875 | 1,916 | 38,900 |
| 2013/12/11 | 1,975 | 1,995 | 1,887 | 1,908 | 92,200 |
| 2013/12/10 | 2,029 | 2,031 | 2,000 | 2,001 | 67,800 |
| 2013/12/09 | 1,933 | 1,978 | 1,922 | 1,974 | 45,300 |
| 2013/12/06 | 1,888 | 1,890 | 1,834 | 1,887 | 71,200 |
| 2013/12/05 | 1,900 | 1,917 | 1,891 | 1,898 | 56,100 |
| 2013/12/04 | 1,951 | 1,951 | 1,907 | 1,907 | 51,600 |
| 2013/12/03 | 1,960 | 1,978 | 1,952 | 1,955 | 42,500 |
| 2013/12/02 | 1,961 | 2,000 | 1,961 | 1,970 | 32,700 |
| 2013/11/29 | 1,940 | 1,993 | 1,940 | 1,979 | 34,200 |
| 2013/11/28 | 1,970 | 1,996 | 1,956 | 1,973 | 41,000 |
| 2013/11/27 | 2,045 | 2,088 | 1,985 | 1,985 | 83,600 |
| 2013/11/26 | 2,036 | 2,094 | 2,036 | 2,045 | 52,600 |
| 2013/11/25 | 2,070 | 2,097 | 2,059 | 2,059 | 22,300 |
| 2013/11/22 | 2,103 | 2,110 | 2,058 | 2,066 | 36,900 |
| 2013/11/21 | 2,101 | 2,149 | 2,078 | 2,103 | 50,000 |
| 2013/11/20 | 2,100 | 2,120 | 2,099 | 2,107 | 22,300 |
| 2013/11/19 | 2,132 | 2,143 | 2,082 | 2,092 | 37,900 |
| 2013/11/18 | 2,200 | 2,200 | 2,143 | 2,145 | 34,300 |
| 2013/11/15 | 2,167 | 2,200 | 2,162 | 2,181 | 44,800 |
| 2013/11/14 | 2,200 | 2,200 | 2,150 | 2,159 | 84,400 |
| 2013/11/13 | 2,090 | 2,185 | 2,079 | 2,178 | 130,100 |
| 2013/11/12 | 2,054 | 2,128 | 2,054 | 2,101 | 145,600 |
| 2013/11/11 | 2,088 | 2,098 | 2,029 | 2,036 | 36,900 |
| 2013/11/08 | 2,044 | 2,088 | 2,044 | 2,084 | 53,400 |
| 2013/11/07 | 2,060 | 2,060 | 2,032 | 2,040 | 15,700 |
| 2013/11/06 | 2,060 | 2,078 | 2,050 | 2,061 | 22,400 |
| 2013/11/05 | 2,030 | 2,068 | 2,030 | 2,060 | 37,700 |
| 2013/11/01 | 1,976 | 2,022 | 1,966 | 2,022 | 72,200 |
| 2013/10/31 | 2,029 | 2,060 | 1,991 | 1,993 | 129,400 |
| 2013/10/30 | 2,050 | 2,064 | 2,031 | 2,032 | 135,200 |
| 2013/10/29 | 1,940 | 2,088 | 1,920 | 2,064 | 340,500 |
| 2013/10/28 | 1,872 | 1,949 | 1,853 | 1,900 | 201,100 |
| 2013/10/25 | 1,810 | 1,818 | 1,784 | 1,792 | 34,800 |
| 2013/10/24 | 1,794 | 1,800 | 1,748 | 1,800 | 19,400 |
| 2013/10/23 | 1,780 | 1,802 | 1,769 | 1,780 | 28,300 |
| 2013/10/22 | 1,790 | 1,800 | 1,773 | 1,774 | 33,200 |
| 2013/10/21 | 1,784 | 1,792 | 1,779 | 1,784 | 21,300 |
| 2013/10/18 | 1,800 | 1,821 | 1,750 | 1,781 | 61,100 |
| 2013/10/17 | 1,773 | 1,809 | 1,773 | 1,796 | 30,400 |
| 2013/10/16 | 1,739 | 1,799 | 1,736 | 1,791 | 80,700 |
| 2013/10/15 | 1,724 | 1,731 | 1,715 | 1,724 | 35,300 |
| 2013/10/11 | 1,723 | 1,728 | 1,702 | 1,723 | 28,500 |
| 2013/10/10 | 1,717 | 1,737 | 1,700 | 1,703 | 19,700 |
| 2013/10/09 | 1,660 | 1,702 | 1,639 | 1,700 | 14,000 |
| 2013/10/08 | 1,655 | 1,664 | 1,640 | 1,662 | 18,000 |
| 2013/10/07 | 1,640 | 1,672 | 1,611 | 1,656 | 25,100 |
| 2013/10/04 | 1,644 | 1,697 | 1,640 | 1,663 | 14,700 |
| 2013/10/03 | 1,654 | 1,671 | 1,654 | 1,654 | 9,600 |
| 2013/10/02 | 1,677 | 1,689 | 1,641 | 1,653 | 21,500 |
| 2013/10/01 | 1,708 | 1,717 | 1,674 | 1,677 | 25,400 |
| 2013/09/30 | 1,745 | 1,773 | 1,707 | 1,707 | 24,000 |
| 2013/09/27 | 1,730 | 1,750 | 1,721 | 1,724 | 26,700 |
| 2013/09/26 | 1,762 | 1,762 | 1,710 | 1,725 | 30,200 |
| 2013/09/25 | 1,769 | 1,780 | 1,761 | 1,774 | 11,400 |
| 2013/09/24 | 1,760 | 1,785 | 1,760 | 1,770 | 10,300 |
| 2013/09/20 | 1,780 | 1,801 | 1,763 | 1,789 | 20,800 |
| 2013/09/19 | 1,793 | 1,800 | 1,775 | 1,798 | 19,700 |
| 2013/09/18 | 1,758 | 1,800 | 1,758 | 1,793 | 19,700 |
| 2013/09/17 | 1,758 | 1,793 | 1,748 | 1,780 | 15,500 |
| 2013/09/13 | 1,756 | 1,765 | 1,737 | 1,757 | 29,100 |
| 2013/09/12 | 1,748 | 1,749 | 1,697 | 1,747 | 12,300 |
| 2013/09/11 | 1,760 | 1,760 | 1,717 | 1,721 | 6,000 |
| 2013/09/10 | 1,717 | 1,757 | 1,713 | 1,755 | 35,300 |
| 2013/09/09 | 1,717 | 1,720 | 1,704 | 1,717 | 5,900 |
| 2013/09/06 | 1,717 | 1,717 | 1,683 | 1,716 | 11,700 |
| 2013/09/05 | 1,700 | 1,719 | 1,666 | 1,717 | 19,100 |
| 2013/09/04 | 1,643 | 1,672 | 1,640 | 1,652 | 9,300 |
| 2013/09/03 | 1,685 | 1,685 | 1,640 | 1,655 | 12,600 |
| 2013/09/02 | 1,661 | 1,677 | 1,649 | 1,650 | 8,100 |
| 2013/08/30 | 1,669 | 1,697 | 1,640 | 1,661 | 23,100 |
| 2013/08/29 | 1,673 | 1,698 | 1,662 | 1,669 | 6,800 |
| 2013/08/28 | 1,655 | 1,726 | 1,655 | 1,686 | 19,100 |
| 2013/08/27 | 1,713 | 1,740 | 1,705 | 1,727 | 20,600 |
| 2013/08/26 | 1,718 | 1,718 | 1,669 | 1,673 | 7,700 |
| 2013/08/23 | 1,700 | 1,706 | 1,675 | 1,699 | 12,200 |
| 2013/08/22 | 1,680 | 1,698 | 1,650 | 1,697 | 20,200 |
| 2013/08/21 | 1,674 | 1,685 | 1,652 | 1,673 | 8,600 |
| 2013/08/20 | 1,682 | 1,690 | 1,654 | 1,655 | 7,800 |
| 2013/08/19 | 1,704 | 1,706 | 1,693 | 1,694 | 3,000 |
| 2013/08/16 | 1,706 | 1,706 | 1,685 | 1,688 | 4,900 |
| 2013/08/15 | 1,720 | 1,720 | 1,683 | 1,707 | 12,700 |
| 2013/08/14 | 1,700 | 1,740 | 1,681 | 1,722 | 7,600 |
| 2013/08/13 | 1,665 | 1,697 | 1,635 | 1,696 | 13,400 |
| 2013/08/12 | 1,630 | 1,679 | 1,630 | 1,649 | 9,100 |
| 2013/08/09 | 1,651 | 1,673 | 1,630 | 1,642 | 29,700 |
| 2013/08/08 | 1,716 | 1,749 | 1,665 | 1,672 | 32,000 |
| 2013/08/07 | 1,758 | 1,760 | 1,720 | 1,721 | 16,200 |
| 2013/08/06 | 1,726 | 1,767 | 1,725 | 1,758 | 27,600 |
| 2013/08/05 | 1,767 | 1,767 | 1,740 | 1,764 | 12,100 |
| 2013/08/02 | 1,770 | 1,782 | 1,755 | 1,775 | 22,400 |
| 2013/08/01 | 1,760 | 1,760 | 1,740 | 1,755 | 48,000 |
| 2013/07/31 | 1,817 | 1,818 | 1,771 | 1,788 | 23,900 |
| 2013/07/30 | 1,760 | 1,820 | 1,760 | 1,807 | 70,700 |
| 2013/07/29 | 1,800 | 1,800 | 1,753 | 1,771 | 55,100 |
| 2013/07/26 | 1,828 | 1,828 | 1,772 | 1,777 | 45,900 |
| 2013/07/25 | 1,800 | 1,828 | 1,771 | 1,807 | 66,500 |
| 2013/07/24 | 1,836 | 1,836 | 1,750 | 1,760 | 74,500 |
| 2013/07/23 | 1,815 | 1,843 | 1,807 | 1,839 | 65,900 |
| 2013/07/22 | 1,748 | 1,806 | 1,711 | 1,797 | 62,200 |
| 2013/07/19 | 1,750 | 1,758 | 1,728 | 1,736 | 57,300 |
| 2013/07/18 | 1,750 | 1,759 | 1,720 | 1,731 | 25,000 |
| 2013/07/17 | 1,713 | 1,757 | 1,713 | 1,746 | 42,400 |
| 2013/07/16 | 1,748 | 1,759 | 1,700 | 1,712 | 56,300 |
| 2013/07/12 | 1,700 | 1,763 | 1,691 | 1,736 | 119,000 |
| 2013/07/11 | 1,649 | 1,695 | 1,648 | 1,678 | 35,500 |
| 2013/07/10 | 1,685 | 1,685 | 1,645 | 1,653 | 27,500 |
| 2013/07/09 | 1,677 | 1,680 | 1,641 | 1,660 | 52,000 |
| 2013/07/08 | 1,676 | 1,705 | 1,646 | 1,646 | 114,300 |
| 2013/07/05 | 1,573 | 1,670 | 1,573 | 1,670 | 166,900 |
| 2013/07/04 | 1,580 | 1,580 | 1,540 | 1,553 | 22,200 |
| 2013/07/03 | 1,571 | 1,575 | 1,553 | 1,562 | 17,400 |
| 2013/07/02 | 1,580 | 1,580 | 1,530 | 1,558 | 30,700 |
| 2013/07/01 | 1,560 | 1,585 | 1,549 | 1,580 | 51,800 |
| 2013/06/28 | 1,477 | 1,550 | 1,465 | 1,550 | 70,200 |
| 2013/06/27 | 1,450 | 1,450 | 1,399 | 1,437 | 23,500 |
| 2013/06/26 | 1,442 | 1,449 | 1,410 | 1,416 | 10,100 |
| 2013/06/25 | 1,470 | 1,470 | 1,422 | 1,441 | 26,400 |
| 2013/06/24 | 1,417 | 1,431 | 1,400 | 1,410 | 19,200 |
| 2013/06/21 | 1,420 | 1,435 | 1,398 | 1,428 | 35,900 |
| 2013/06/20 | 1,420 | 1,458 | 1,420 | 1,450 | 22,400 |
| 2013/06/19 | 1,475 | 1,489 | 1,395 | 1,450 | 51,500 |
| 2013/06/18 | 1,422 | 1,455 | 1,408 | 1,432 | 34,200 |
| 2013/06/17 | 1,412 | 1,452 | 1,390 | 1,437 | 31,400 |
| 2013/06/14 | 1,483 | 1,484 | 1,408 | 1,427 | 64,100 |
| 2013/06/13 | 1,447 | 1,447 | 1,380 | 1,393 | 53,000 |
| 2013/06/12 | 1,390 | 1,408 | 1,380 | 1,398 | 35,700 |
| 2013/06/11 | 1,413 | 1,450 | 1,401 | 1,429 | 36,000 |
| 2013/06/10 | 1,450 | 1,450 | 1,371 | 1,438 | 31,300 |
| 2013/06/07 | 1,390 | 1,397 | 1,350 | 1,372 | 59,200 |
| 2013/06/06 | 1,421 | 1,459 | 1,405 | 1,412 | 40,200 |
| 2013/06/05 | 1,522 | 1,525 | 1,475 | 1,475 | 35,600 |
| 2013/06/04 | 1,456 | 1,516 | 1,430 | 1,514 | 31,600 |
| 2013/06/03 | 1,544 | 1,546 | 1,400 | 1,459 | 89,500 |
| 2013/05/31 | 1,531 | 1,555 | 1,524 | 1,554 | 62,300 |
| 2013/05/30 | 1,541 | 1,553 | 1,492 | 1,513 | 63,300 |
| 2013/05/29 | 1,580 | 1,583 | 1,545 | 1,570 | 43,800 |
| 2013/05/28 | 1,490 | 1,546 | 1,490 | 1,541 | 40,200 |
| 2013/05/27 | 1,571 | 1,615 | 1,480 | 1,499 | 101,800 |
| 2013/05/24 | 1,571 | 1,620 | 1,556 | 1,580 | 73,100 |
| 2013/05/23 | 1,635 | 1,666 | 1,545 | 1,551 | 198,400 |
| 2013/05/22 | 1,720 | 1,720 | 1,605 | 1,650 | 258,200 |
| 2013/05/21 | 1,480 | 1,688 | 1,480 | 1,634 | 434,000 |
| 2013/05/20 | 1,412 | 1,456 | 1,410 | 1,454 | 99,800 |
| 2013/05/17 | 1,352 | 1,403 | 1,352 | 1,399 | 50,000 |
| 2013/05/16 | 1,378 | 1,382 | 1,330 | 1,353 | 71,400 |
| 2013/05/15 | 1,419 | 1,419 | 1,360 | 1,378 | 70,900 |
| 2013/05/14 | 1,365 | 1,408 | 1,365 | 1,396 | 96,700 |
| 2013/05/13 | 1,400 | 1,419 | 1,357 | 1,364 | 92,600 |
| 2013/05/10 | 1,421 | 1,421 | 1,391 | 1,394 | 37,100 |
| 2013/05/09 | 1,417 | 1,428 | 1,390 | 1,392 | 47,900 |
| 2013/05/08 | 1,445 | 1,445 | 1,411 | 1,416 | 57,700 |
| 2013/05/07 | 1,441 | 1,446 | 1,430 | 1,445 | 86,400 |
| 2013/05/02 | 1,401 | 1,456 | 1,378 | 1,411 | 117,000 |
| 2013/05/01 | 1,364 | 1,398 | 1,345 | 1,372 | 82,600 |
| 2013/04/30 | 1,300 | 1,338 | 1,295 | 1,332 | 124,700 |
| 2013/04/26 | 1,409 | 1,410 | 1,385 | 1,390 | 47,900 |
| 2013/04/25 | 1,407 | 1,409 | 1,390 | 1,407 | 35,600 |
| 2013/04/24 | 1,367 | 1,392 | 1,367 | 1,385 | 85,800 |
| 2013/04/23 | 1,360 | 1,372 | 1,353 | 1,365 | 27,700 |
| 2013/04/22 | 1,342 | 1,357 | 1,339 | 1,352 | 39,500 |
| 2013/04/19 | 1,305 | 1,337 | 1,302 | 1,320 | 33,800 |
| 2013/04/18 | 1,330 | 1,335 | 1,300 | 1,309 | 97,400 |
| 2013/04/17 | 1,350 | 1,363 | 1,332 | 1,339 | 87,500 |
| 2013/04/16 | 1,305 | 1,329 | 1,305 | 1,317 | 82,600 |
| 2013/04/15 | 1,371 | 1,390 | 1,337 | 1,337 | 75,300 |
| 2013/04/12 | 1,371 | 1,386 | 1,360 | 1,371 | 58,900 |
| 2013/04/11 | 1,419 | 1,419 | 1,372 | 1,378 | 59,100 |
| 2013/04/10 | 1,415 | 1,425 | 1,388 | 1,389 | 60,000 |
| 2013/04/09 | 1,450 | 1,450 | 1,409 | 1,431 | 55,500 |
| 2013/04/08 | 1,400 | 1,444 | 1,400 | 1,444 | 45,200 |
| 2013/04/05 | 1,430 | 1,449 | 1,390 | 1,412 | 49,600 |
| 2013/04/04 | 1,347 | 1,427 | 1,346 | 1,427 | 47,900 |
| 2013/04/03 | 1,402 | 1,406 | 1,344 | 1,377 | 37,900 |
| 2013/04/02 | 1,406 | 1,414 | 1,340 | 1,343 | 73,800 |
| 2013/04/01 | 1,438 | 1,470 | 1,421 | 1,426 | 65,600 |
| 2013/03/29 | 1,470 | 1,470 | 1,433 | 1,440 | 23,200 |
| 2013/03/28 | 1,463 | 1,479 | 1,433 | 1,479 | 49,800 |
| 2013/03/27 | 1,457 | 1,473 | 1,448 | 1,463 | 46,100 |
| 2013/03/26 | 1,429 | 1,463 | 1,424 | 1,452 | 62,400 |
| 2013/03/25 | 1,460 | 1,465 | 1,436 | 1,436 | 34,800 |
| 2013/03/22 | 1,471 | 1,475 | 1,445 | 1,451 | 46,000 |
| 2013/03/21 | 1,450 | 1,509 | 1,450 | 1,497 | 119,100 |
| 2013/03/19 | 1,408 | 1,436 | 1,408 | 1,428 | 22,300 |
| 2013/03/18 | 1,420 | 1,429 | 1,406 | 1,408 | 29,900 |
| 2013/03/15 | 1,461 | 1,461 | 1,418 | 1,436 | 36,800 |
| 2013/03/14 | 1,427 | 1,460 | 1,427 | 1,446 | 66,200 |
| 2013/03/13 | 1,410 | 1,440 | 1,385 | 1,426 | 139,000 |
| 2013/03/12 | 1,477 | 1,477 | 1,403 | 1,405 | 76,300 |
| 2013/03/11 | 1,484 | 1,497 | 1,471 | 1,471 | 43,200 |
| 2013/03/08 | 1,495 | 1,502 | 1,476 | 1,478 | 53,100 |
| 2013/03/07 | 1,493 | 1,507 | 1,482 | 1,484 | 19,900 |
| 2013/03/06 | 1,502 | 1,510 | 1,476 | 1,508 | 50,300 |
| 2013/03/05 | 1,475 | 1,487 | 1,474 | 1,480 | 19,700 |
| 2013/03/04 | 1,484 | 1,495 | 1,476 | 1,483 | 24,100 |
| 2013/03/01 | 1,482 | 1,495 | 1,482 | 1,492 | 16,000 |
| 2013/02/28 | 1,482 | 1,500 | 1,482 | 1,489 | 31,300 |
| 2013/02/27 | 1,515 | 1,515 | 1,482 | 1,482 | 14,000 |
| 2013/02/26 | 1,506 | 1,516 | 1,482 | 1,496 | 15,600 |
| 2013/02/25 | 1,525 | 1,534 | 1,500 | 1,506 | 23,400 |
| 2013/02/22 | 1,490 | 1,514 | 1,470 | 1,499 | 28,500 |
| 2013/02/21 | 1,483 | 1,550 | 1,483 | 1,502 | 40,800 |
| 2013/02/20 | 1,522 | 1,529 | 1,496 | 1,499 | 43,000 |
| 2013/02/19 | 1,470 | 1,527 | 1,470 | 1,493 | 31,000 |
| 2013/02/18 | 1,530 | 1,530 | 1,481 | 1,492 | 34,400 |
| 2013/02/15 | 1,521 | 1,549 | 1,452 | 1,477 | 47,900 |
| 2013/02/14 | 1,537 | 1,555 | 1,506 | 1,526 | 23,600 |
| 2013/02/13 | 1,596 | 1,598 | 1,455 | 1,505 | 43,300 |
| 2013/02/12 | 1,610 | 1,637 | 1,596 | 1,596 | 33,400 |
| 2013/02/08 | 1,615 | 1,633 | 1,600 | 1,618 | 26,000 |
| 2013/02/07 | 1,597 | 1,640 | 1,594 | 1,625 | 41,100 |
| 2013/02/06 | 1,650 | 1,658 | 1,630 | 1,637 | 61,100 |
| 2013/02/05 | 1,562 | 1,633 | 1,560 | 1,624 | 86,400 |
| 2013/02/04 | 1,569 | 1,574 | 1,536 | 1,565 | 36,800 |
| 2013/02/01 | 1,537 | 1,560 | 1,534 | 1,534 | 17,800 |
| 2013/01/31 | 1,535 | 1,565 | 1,525 | 1,537 | 50,400 |
| 2013/01/30 | 1,503 | 1,576 | 1,503 | 1,566 | 161,600 |
| 2013/01/29 | 1,471 | 1,494 | 1,467 | 1,484 | 25,300 |
| 2013/01/28 | 1,499 | 1,499 | 1,475 | 1,477 | 28,200 |
| 2013/01/25 | 1,488 | 1,490 | 1,470 | 1,483 | 26,600 |
| 2013/01/24 | 1,462 | 1,484 | 1,461 | 1,471 | 23,700 |
| 2013/01/23 | 1,480 | 1,491 | 1,472 | 1,475 | 31,000 |
| 2013/01/22 | 1,509 | 1,521 | 1,486 | 1,512 | 38,300 |
| 2013/01/21 | 1,496 | 1,542 | 1,490 | 1,509 | 36,400 |
| 2013/01/18 | 1,488 | 1,527 | 1,484 | 1,509 | 65,700 |
| 2013/01/17 | 1,458 | 1,474 | 1,431 | 1,436 | 35,300 |
| 2013/01/16 | 1,475 | 1,495 | 1,458 | 1,468 | 49,600 |
| 2013/01/15 | 1,460 | 1,495 | 1,451 | 1,472 | 47,700 |
| 2013/01/11 | 1,444 | 1,464 | 1,436 | 1,447 | 46,100 |
| 2013/01/10 | 1,445 | 1,479 | 1,400 | 1,450 | 70,600 |
| 2013/01/09 | 1,409 | 1,448 | 1,398 | 1,444 | 54,300 |
| 2013/01/08 | 1,400 | 1,420 | 1,390 | 1,409 | 59,500 |
| 2013/01/07 | 1,439 | 1,439 | 1,364 | 1,375 | 130,600 |
| 2013/01/04 | 1,300 | 1,304 | 1,271 | 1,293 | 24,100 |