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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,788 | 1,788 | 1,754 | 1,759 | 12,700 |
| 2014/12/29 | 1,790 | 1,790 | 1,759 | 1,779 | 20,000 |
| 2014/12/26 | 1,751 | 1,780 | 1,751 | 1,774 | 12,600 |
| 2014/12/25 | 1,796 | 1,796 | 1,749 | 1,750 | 29,300 |
| 2014/12/24 | 1,773 | 1,791 | 1,761 | 1,778 | 46,600 |
| 2014/12/22 | 1,760 | 1,776 | 1,750 | 1,772 | 29,200 |
| 2014/12/19 | 1,775 | 1,788 | 1,752 | 1,758 | 43,400 |
| 2014/12/18 | 1,738 | 1,769 | 1,714 | 1,757 | 94,700 |
| 2014/12/17 | 1,600 | 1,740 | 1,595 | 1,727 | 158,300 |
| 2014/12/16 | 1,633 | 1,635 | 1,600 | 1,601 | 36,900 |
| 2014/12/15 | 1,662 | 1,677 | 1,650 | 1,650 | 26,000 |
| 2014/12/12 | 1,675 | 1,715 | 1,669 | 1,692 | 49,100 |
| 2014/12/11 | 1,680 | 1,697 | 1,657 | 1,692 | 47,000 |
| 2014/12/10 | 1,728 | 1,739 | 1,713 | 1,718 | 31,400 |
| 2014/12/09 | 1,784 | 1,784 | 1,725 | 1,728 | 40,700 |
| 2014/12/08 | 1,776 | 1,799 | 1,776 | 1,784 | 46,500 |
| 2014/12/05 | 1,750 | 1,773 | 1,731 | 1,772 | 50,300 |
| 2014/12/04 | 1,742 | 1,749 | 1,701 | 1,749 | 65,300 |
| 2014/12/03 | 1,698 | 1,717 | 1,685 | 1,688 | 46,700 |
| 2014/12/02 | 1,648 | 1,699 | 1,645 | 1,695 | 47,400 |
| 2014/12/01 | 1,656 | 1,658 | 1,642 | 1,648 | 19,500 |
| 2014/11/28 | 1,657 | 1,678 | 1,642 | 1,646 | 28,500 |
| 2014/11/27 | 1,658 | 1,660 | 1,635 | 1,638 | 20,500 |
| 2014/11/26 | 1,653 | 1,658 | 1,647 | 1,649 | 37,300 |
| 2014/11/25 | 1,660 | 1,679 | 1,656 | 1,663 | 38,100 |
| 2014/11/21 | 1,651 | 1,651 | 1,620 | 1,644 | 28,600 |
| 2014/11/20 | 1,650 | 1,674 | 1,628 | 1,640 | 43,900 |
| 2014/11/19 | 1,628 | 1,690 | 1,628 | 1,650 | 64,100 |
| 2014/11/18 | 1,599 | 1,636 | 1,599 | 1,627 | 26,600 |
| 2014/11/17 | 1,655 | 1,655 | 1,593 | 1,597 | 31,500 |
| 2014/11/14 | 1,647 | 1,655 | 1,620 | 1,641 | 39,300 |
| 2014/11/13 | 1,617 | 1,633 | 1,605 | 1,632 | 34,300 |
| 2014/11/12 | 1,640 | 1,640 | 1,604 | 1,608 | 44,300 |
| 2014/11/11 | 1,625 | 1,637 | 1,609 | 1,627 | 30,000 |
| 2014/11/10 | 1,604 | 1,644 | 1,604 | 1,620 | 37,600 |
| 2014/11/07 | 1,595 | 1,629 | 1,594 | 1,603 | 56,500 |
| 2014/11/06 | 1,640 | 1,650 | 1,602 | 1,612 | 52,600 |
| 2014/11/05 | 1,603 | 1,639 | 1,591 | 1,636 | 49,700 |
| 2014/11/04 | 1,601 | 1,665 | 1,601 | 1,619 | 149,400 |
| 2014/10/31 | 1,534 | 1,611 | 1,522 | 1,590 | 204,000 |
| 2014/10/30 | 1,491 | 1,508 | 1,475 | 1,475 | 77,500 |
| 2014/10/29 | 1,445 | 1,508 | 1,441 | 1,494 | 46,900 |
| 2014/10/28 | 1,435 | 1,447 | 1,416 | 1,446 | 25,000 |
| 2014/10/27 | 1,438 | 1,451 | 1,432 | 1,442 | 23,500 |
| 2014/10/24 | 1,453 | 1,453 | 1,417 | 1,418 | 15,800 |
| 2014/10/23 | 1,400 | 1,426 | 1,400 | 1,422 | 17,800 |
| 2014/10/22 | 1,400 | 1,424 | 1,400 | 1,424 | 14,800 |
| 2014/10/21 | 1,428 | 1,432 | 1,375 | 1,380 | 33,100 |
| 2014/10/20 | 1,437 | 1,437 | 1,415 | 1,429 | 24,400 |
| 2014/10/17 | 1,420 | 1,443 | 1,392 | 1,399 | 58,500 |
| 2014/10/16 | 1,442 | 1,457 | 1,421 | 1,434 | 55,500 |
| 2014/10/15 | 1,435 | 1,468 | 1,435 | 1,467 | 51,600 |
| 2014/10/14 | 1,429 | 1,432 | 1,411 | 1,418 | 64,700 |
| 2014/10/10 | 1,485 | 1,498 | 1,452 | 1,459 | 49,300 |
| 2014/10/09 | 1,510 | 1,524 | 1,510 | 1,516 | 38,400 |
| 2014/10/08 | 1,510 | 1,534 | 1,508 | 1,522 | 50,500 |
| 2014/10/07 | 1,539 | 1,554 | 1,521 | 1,544 | 62,300 |
| 2014/10/06 | 1,515 | 1,550 | 1,515 | 1,541 | 43,300 |
| 2014/10/03 | 1,483 | 1,523 | 1,483 | 1,513 | 69,800 |
| 2014/10/02 | 1,521 | 1,528 | 1,493 | 1,493 | 53,800 |
| 2014/10/01 | 1,544 | 1,546 | 1,531 | 1,532 | 42,300 |
| 2014/09/30 | 1,554 | 1,555 | 1,522 | 1,543 | 37,000 |
| 2014/09/29 | 1,550 | 1,556 | 1,526 | 1,555 | 32,600 |
| 2014/09/26 | 1,500 | 1,540 | 1,489 | 1,529 | 35,200 |
| 2014/09/25 | 1,563 | 1,563 | 1,535 | 1,545 | 38,500 |
| 2014/09/24 | 1,540 | 1,548 | 1,531 | 1,545 | 49,700 |
| 2014/09/22 | 1,546 | 1,555 | 1,540 | 1,542 | 21,800 |
| 2014/09/19 | 1,535 | 1,553 | 1,530 | 1,553 | 65,000 |
| 2014/09/18 | 1,532 | 1,546 | 1,531 | 1,535 | 28,600 |
| 2014/09/17 | 1,549 | 1,558 | 1,532 | 1,535 | 31,700 |
| 2014/09/16 | 1,566 | 1,569 | 1,537 | 1,543 | 41,000 |
| 2014/09/12 | 1,532 | 1,572 | 1,532 | 1,550 | 120,000 |
| 2014/09/11 | 1,518 | 1,529 | 1,509 | 1,510 | 24,100 |
| 2014/09/10 | 1,493 | 1,521 | 1,493 | 1,518 | 28,500 |
| 2014/09/09 | 1,501 | 1,527 | 1,501 | 1,525 | 48,500 |
| 2014/09/08 | 1,488 | 1,500 | 1,481 | 1,485 | 27,500 |
| 2014/09/05 | 1,486 | 1,503 | 1,485 | 1,485 | 25,600 |
| 2014/09/04 | 1,518 | 1,518 | 1,481 | 1,483 | 62,600 |
| 2014/09/03 | 1,528 | 1,534 | 1,516 | 1,516 | 54,300 |
| 2014/09/02 | 1,525 | 1,535 | 1,515 | 1,528 | 49,800 |
| 2014/09/01 | 1,515 | 1,538 | 1,511 | 1,515 | 46,300 |
| 2014/08/29 | 1,502 | 1,534 | 1,501 | 1,528 | 90,100 |
| 2014/08/28 | 1,496 | 1,509 | 1,494 | 1,506 | 71,700 |
| 2014/08/27 | 1,498 | 1,508 | 1,475 | 1,488 | 33,800 |
| 2014/08/26 | 1,480 | 1,515 | 1,471 | 1,510 | 112,700 |
| 2014/08/25 | 1,470 | 1,478 | 1,462 | 1,469 | 53,200 |
| 2014/08/22 | 1,465 | 1,465 | 1,441 | 1,449 | 32,000 |
| 2014/08/21 | 1,448 | 1,452 | 1,429 | 1,450 | 51,800 |
| 2014/08/20 | 1,449 | 1,450 | 1,430 | 1,433 | 32,700 |
| 2014/08/19 | 1,421 | 1,453 | 1,421 | 1,445 | 55,300 |
| 2014/08/18 | 1,400 | 1,421 | 1,400 | 1,420 | 35,800 |
| 2014/08/15 | 1,390 | 1,401 | 1,372 | 1,392 | 30,800 |
| 2014/08/14 | 1,414 | 1,424 | 1,385 | 1,389 | 45,200 |
| 2014/08/13 | 1,351 | 1,415 | 1,351 | 1,414 | 100,500 |
| 2014/08/12 | 1,361 | 1,385 | 1,360 | 1,363 | 36,100 |
| 2014/08/11 | 1,372 | 1,373 | 1,350 | 1,361 | 33,600 |
| 2014/08/08 | 1,340 | 1,358 | 1,321 | 1,343 | 47,500 |
| 2014/08/07 | 1,345 | 1,370 | 1,342 | 1,363 | 36,500 |
| 2014/08/06 | 1,356 | 1,359 | 1,336 | 1,340 | 64,900 |
| 2014/08/05 | 1,390 | 1,402 | 1,355 | 1,356 | 82,300 |
| 2014/08/04 | 1,417 | 1,429 | 1,385 | 1,387 | 127,100 |
| 2014/08/01 | 1,430 | 1,447 | 1,417 | 1,421 | 59,000 |
| 2014/07/31 | 1,473 | 1,494 | 1,450 | 1,455 | 51,200 |
| 2014/07/30 | 1,481 | 1,491 | 1,468 | 1,473 | 75,600 |
| 2014/07/29 | 1,415 | 1,489 | 1,415 | 1,481 | 133,300 |
| 2014/07/28 | 1,409 | 1,457 | 1,405 | 1,417 | 159,300 |
| 2014/07/25 | 1,460 | 1,460 | 1,437 | 1,439 | 49,000 |
| 2014/07/24 | 1,441 | 1,457 | 1,433 | 1,437 | 59,500 |
| 2014/07/23 | 1,418 | 1,444 | 1,418 | 1,443 | 52,800 |
| 2014/07/22 | 1,410 | 1,434 | 1,410 | 1,414 | 42,300 |
| 2014/07/18 | 1,395 | 1,419 | 1,389 | 1,416 | 36,600 |
| 2014/07/17 | 1,431 | 1,439 | 1,413 | 1,414 | 102,500 |
| 2014/07/16 | 1,456 | 1,463 | 1,430 | 1,433 | 58,600 |
| 2014/07/15 | 1,470 | 1,476 | 1,454 | 1,454 | 50,700 |
| 2014/07/14 | 1,448 | 1,468 | 1,437 | 1,464 | 50,000 |
| 2014/07/11 | 1,430 | 1,436 | 1,423 | 1,430 | 42,500 |
| 2014/07/10 | 1,482 | 1,482 | 1,441 | 1,444 | 65,300 |
| 2014/07/09 | 1,485 | 1,485 | 1,466 | 1,471 | 60,600 |
| 2014/07/08 | 1,484 | 1,498 | 1,469 | 1,494 | 67,600 |
| 2014/07/07 | 1,480 | 1,486 | 1,475 | 1,479 | 34,200 |
| 2014/07/04 | 1,485 | 1,492 | 1,466 | 1,471 | 28,600 |
| 2014/07/03 | 1,472 | 1,477 | 1,462 | 1,475 | 38,500 |
| 2014/07/02 | 1,479 | 1,488 | 1,461 | 1,473 | 71,600 |
| 2014/07/01 | 1,479 | 1,488 | 1,460 | 1,479 | 74,500 |
| 2014/06/30 | 1,426 | 1,483 | 1,421 | 1,479 | 77,900 |
| 2014/06/27 | 1,485 | 1,492 | 1,414 | 1,435 | 150,200 |
| 2014/06/26 | 1,495 | 1,500 | 1,479 | 1,497 | 40,000 |
| 2014/06/25 | 1,500 | 1,500 | 1,480 | 1,485 | 68,500 |
| 2014/06/24 | 1,502 | 1,516 | 1,480 | 1,503 | 68,300 |
| 2014/06/23 | 1,472 | 1,529 | 1,472 | 1,514 | 190,600 |
| 2014/06/20 | 1,465 | 1,501 | 1,452 | 1,466 | 177,700 |
| 2014/06/19 | 1,465 | 1,472 | 1,435 | 1,464 | 174,500 |
| 2014/06/18 | 1,422 | 1,472 | 1,416 | 1,472 | 264,300 |
| 2014/06/17 | 1,362 | 1,415 | 1,354 | 1,400 | 208,200 |
| 2014/06/16 | 1,350 | 1,363 | 1,340 | 1,357 | 128,900 |
| 2014/06/13 | 1,336 | 1,346 | 1,325 | 1,336 | 137,800 |
| 2014/06/12 | 1,342 | 1,369 | 1,332 | 1,343 | 93,200 |
| 2014/06/11 | 1,315 | 1,363 | 1,306 | 1,355 | 149,200 |
| 2014/06/10 | 1,348 | 1,357 | 1,316 | 1,317 | 92,500 |
| 2014/06/09 | 1,354 | 1,366 | 1,342 | 1,351 | 58,500 |
| 2014/06/06 | 1,332 | 1,346 | 1,329 | 1,337 | 62,500 |
| 2014/06/05 | 1,349 | 1,357 | 1,321 | 1,330 | 92,000 |
| 2014/06/04 | 1,377 | 1,380 | 1,344 | 1,346 | 121,400 |
| 2014/06/03 | 1,376 | 1,395 | 1,370 | 1,383 | 65,600 |
| 2014/06/02 | 1,374 | 1,374 | 1,346 | 1,357 | 44,300 |
| 2014/05/30 | 1,353 | 1,369 | 1,330 | 1,344 | 53,400 |
| 2014/05/29 | 1,340 | 1,366 | 1,334 | 1,353 | 61,000 |
| 2014/05/28 | 1,385 | 1,385 | 1,340 | 1,340 | 51,400 |
| 2014/05/27 | 1,396 | 1,401 | 1,363 | 1,368 | 39,100 |
| 2014/05/26 | 1,335 | 1,378 | 1,328 | 1,376 | 75,900 |
| 2014/05/23 | 1,330 | 1,339 | 1,302 | 1,306 | 65,500 |
| 2014/05/22 | 1,320 | 1,327 | 1,305 | 1,323 | 47,000 |
| 2014/05/21 | 1,290 | 1,311 | 1,273 | 1,306 | 82,000 |
| 2014/05/20 | 1,302 | 1,339 | 1,300 | 1,306 | 59,900 |
| 2014/05/19 | 1,352 | 1,358 | 1,316 | 1,318 | 62,900 |
| 2014/05/16 | 1,370 | 1,371 | 1,343 | 1,351 | 74,700 |
| 2014/05/15 | 1,401 | 1,405 | 1,373 | 1,386 | 53,400 |
| 2014/05/14 | 1,423 | 1,440 | 1,420 | 1,422 | 53,400 |
| 2014/05/13 | 1,420 | 1,454 | 1,405 | 1,445 | 75,600 |
| 2014/05/12 | 1,425 | 1,455 | 1,395 | 1,396 | 57,700 |
| 2014/05/09 | 1,430 | 1,439 | 1,417 | 1,423 | 42,900 |
| 2014/05/08 | 1,432 | 1,452 | 1,416 | 1,435 | 68,400 |
| 2014/05/07 | 1,476 | 1,476 | 1,413 | 1,415 | 65,100 |
| 2014/05/02 | 1,498 | 1,513 | 1,462 | 1,483 | 45,100 |
| 2014/05/01 | 1,460 | 1,490 | 1,459 | 1,486 | 58,000 |
| 2014/04/30 | 1,474 | 1,480 | 1,405 | 1,457 | 119,000 |
| 2014/04/28 | 1,555 | 1,560 | 1,450 | 1,461 | 192,900 |
| 2014/04/25 | 1,620 | 1,630 | 1,589 | 1,626 | 37,300 |
| 2014/04/24 | 1,620 | 1,640 | 1,619 | 1,626 | 25,600 |
| 2014/04/23 | 1,612 | 1,639 | 1,610 | 1,636 | 35,600 |
| 2014/04/22 | 1,629 | 1,634 | 1,607 | 1,620 | 50,500 |
| 2014/04/21 | 1,640 | 1,648 | 1,611 | 1,619 | 73,200 |
| 2014/04/18 | 1,709 | 1,712 | 1,631 | 1,635 | 142,800 |
| 2014/04/17 | 1,808 | 1,826 | 1,755 | 1,761 | 33,700 |
| 2014/04/16 | 1,750 | 1,796 | 1,750 | 1,782 | 34,500 |
| 2014/04/15 | 1,774 | 1,810 | 1,755 | 1,774 | 24,600 |
| 2014/04/14 | 1,720 | 1,787 | 1,720 | 1,774 | 30,900 |
| 2014/04/11 | 1,741 | 1,757 | 1,720 | 1,733 | 22,300 |
| 2014/04/10 | 1,780 | 1,806 | 1,756 | 1,763 | 32,500 |
| 2014/04/09 | 1,811 | 1,813 | 1,750 | 1,771 | 32,400 |
| 2014/04/08 | 1,893 | 1,893 | 1,815 | 1,824 | 31,400 |
| 2014/04/07 | 1,925 | 1,935 | 1,886 | 1,912 | 24,400 |
| 2014/04/04 | 1,959 | 1,959 | 1,900 | 1,940 | 22,300 |
| 2014/04/03 | 1,901 | 1,970 | 1,885 | 1,919 | 62,300 |
| 2014/04/02 | 1,976 | 1,976 | 1,895 | 1,909 | 50,000 |
| 2014/04/01 | 1,979 | 1,998 | 1,830 | 1,901 | 83,100 |
| 2014/03/31 | 1,950 | 1,989 | 1,936 | 1,984 | 44,700 |
| 2014/03/28 | 1,900 | 1,956 | 1,878 | 1,955 | 62,500 |
| 2014/03/27 | 1,847 | 1,889 | 1,826 | 1,883 | 63,500 |
| 2014/03/26 | 1,875 | 1,890 | 1,827 | 1,837 | 80,000 |
| 2014/03/25 | 1,812 | 1,876 | 1,795 | 1,837 | 73,900 |
| 2014/03/24 | 1,719 | 1,810 | 1,716 | 1,787 | 78,800 |
| 2014/03/20 | 1,658 | 1,691 | 1,630 | 1,674 | 56,200 |
| 2014/03/19 | 1,729 | 1,729 | 1,661 | 1,683 | 40,100 |
| 2014/03/18 | 1,749 | 1,789 | 1,709 | 1,717 | 31,100 |
| 2014/03/17 | 1,738 | 1,789 | 1,705 | 1,714 | 78,900 |
| 2014/03/14 | 1,700 | 1,720 | 1,683 | 1,691 | 55,000 |
| 2014/03/13 | 1,705 | 1,783 | 1,705 | 1,766 | 47,200 |
| 2014/03/12 | 1,730 | 1,733 | 1,702 | 1,705 | 49,000 |
| 2014/03/11 | 1,783 | 1,804 | 1,744 | 1,767 | 28,600 |
| 2014/03/10 | 1,800 | 1,812 | 1,763 | 1,783 | 39,500 |
| 2014/03/07 | 1,700 | 1,785 | 1,700 | 1,746 | 41,300 |
| 2014/03/06 | 1,661 | 1,696 | 1,646 | 1,688 | 27,200 |
| 2014/03/05 | 1,668 | 1,687 | 1,660 | 1,666 | 29,200 |
| 2014/03/04 | 1,610 | 1,660 | 1,606 | 1,656 | 43,000 |
| 2014/03/03 | 1,650 | 1,680 | 1,604 | 1,641 | 40,800 |
| 2014/02/28 | 1,663 | 1,672 | 1,648 | 1,654 | 49,700 |
| 2014/02/27 | 1,698 | 1,699 | 1,661 | 1,683 | 28,900 |
| 2014/02/26 | 1,663 | 1,700 | 1,660 | 1,681 | 25,700 |
| 2014/02/25 | 1,680 | 1,703 | 1,679 | 1,695 | 48,100 |
| 2014/02/24 | 1,642 | 1,672 | 1,642 | 1,655 | 23,400 |
| 2014/02/21 | 1,611 | 1,653 | 1,611 | 1,642 | 51,200 |
| 2014/02/20 | 1,678 | 1,682 | 1,605 | 1,611 | 69,100 |
| 2014/02/19 | 1,716 | 1,726 | 1,679 | 1,680 | 39,100 |
| 2014/02/18 | 1,683 | 1,731 | 1,679 | 1,716 | 33,500 |
| 2014/02/17 | 1,717 | 1,746 | 1,678 | 1,696 | 40,300 |
| 2014/02/14 | 1,758 | 1,758 | 1,702 | 1,717 | 39,800 |
| 2014/02/13 | 1,828 | 1,835 | 1,765 | 1,769 | 21,800 |
| 2014/02/12 | 1,828 | 1,841 | 1,806 | 1,828 | 20,000 |
| 2014/02/10 | 1,885 | 1,885 | 1,815 | 1,828 | 23,400 |
| 2014/02/07 | 1,736 | 1,856 | 1,736 | 1,802 | 37,900 |
| 2014/02/06 | 1,730 | 1,738 | 1,691 | 1,719 | 20,200 |
| 2014/02/05 | 1,743 | 1,781 | 1,696 | 1,739 | 44,000 |
| 2014/02/04 | 1,725 | 1,734 | 1,663 | 1,663 | 63,500 |
| 2014/02/03 | 1,818 | 1,854 | 1,767 | 1,772 | 38,300 |
| 2014/01/31 | 1,805 | 1,888 | 1,793 | 1,818 | 49,200 |
| 2014/01/30 | 1,791 | 1,845 | 1,756 | 1,783 | 112,500 |
| 2014/01/29 | 1,901 | 1,941 | 1,880 | 1,882 | 58,400 |
| 2014/01/28 | 1,980 | 2,026 | 1,886 | 1,886 | 70,000 |
| 2014/01/27 | 1,984 | 1,995 | 1,957 | 1,973 | 37,100 |
| 2014/01/24 | 2,003 | 2,058 | 2,003 | 2,005 | 42,000 |
| 2014/01/23 | 2,121 | 2,155 | 2,056 | 2,066 | 37,100 |
| 2014/01/22 | 2,136 | 2,153 | 2,119 | 2,136 | 40,300 |
| 2014/01/21 | 2,140 | 2,163 | 2,134 | 2,136 | 21,500 |
| 2014/01/20 | 2,226 | 2,230 | 2,164 | 2,175 | 60,100 |
| 2014/01/17 | 2,067 | 2,234 | 2,067 | 2,219 | 177,200 |
| 2014/01/16 | 1,995 | 2,129 | 1,973 | 2,071 | 176,000 |
| 2014/01/15 | 1,970 | 2,003 | 1,951 | 1,967 | 67,300 |
| 2014/01/14 | 1,960 | 1,988 | 1,930 | 1,930 | 45,100 |
| 2014/01/10 | 1,947 | 1,977 | 1,921 | 1,976 | 29,400 |
| 2014/01/09 | 1,942 | 1,970 | 1,926 | 1,938 | 70,600 |
| 2014/01/08 | 1,925 | 1,965 | 1,925 | 1,960 | 32,500 |
| 2014/01/07 | 1,938 | 1,964 | 1,915 | 1,924 | 44,900 |
| 2014/01/06 | 1,960 | 1,970 | 1,930 | 1,938 | 48,300 |