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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,530 | 1,547 | 1,530 | 1,532 | 9,900 |
| 2015/12/29 | 1,520 | 1,539 | 1,512 | 1,529 | 13,500 |
| 2015/12/28 | 1,514 | 1,539 | 1,496 | 1,538 | 14,100 |
| 2015/12/25 | 1,538 | 1,545 | 1,493 | 1,494 | 40,100 |
| 2015/12/24 | 1,549 | 1,560 | 1,512 | 1,516 | 26,800 |
| 2015/12/22 | 1,531 | 1,545 | 1,529 | 1,542 | 30,600 |
| 2015/12/21 | 1,530 | 1,545 | 1,512 | 1,526 | 25,500 |
| 2015/12/18 | 1,532 | 1,559 | 1,526 | 1,526 | 32,900 |
| 2015/12/17 | 1,528 | 1,549 | 1,527 | 1,541 | 38,300 |
| 2015/12/16 | 1,499 | 1,520 | 1,497 | 1,508 | 24,500 |
| 2015/12/15 | 1,520 | 1,520 | 1,495 | 1,495 | 18,800 |
| 2015/12/14 | 1,491 | 1,531 | 1,488 | 1,527 | 23,200 |
| 2015/12/11 | 1,504 | 1,544 | 1,504 | 1,541 | 35,200 |
| 2015/12/10 | 1,568 | 1,568 | 1,530 | 1,536 | 21,600 |
| 2015/12/09 | 1,561 | 1,563 | 1,545 | 1,553 | 15,100 |
| 2015/12/08 | 1,586 | 1,586 | 1,547 | 1,569 | 40,700 |
| 2015/12/07 | 1,583 | 1,590 | 1,576 | 1,585 | 36,300 |
| 2015/12/04 | 1,565 | 1,572 | 1,547 | 1,550 | 38,700 |
| 2015/12/03 | 1,560 | 1,587 | 1,553 | 1,583 | 58,000 |
| 2015/12/02 | 1,554 | 1,571 | 1,537 | 1,560 | 60,500 |
| 2015/12/01 | 1,520 | 1,554 | 1,520 | 1,554 | 65,200 |
| 2015/11/30 | 1,497 | 1,507 | 1,495 | 1,505 | 35,000 |
| 2015/11/27 | 1,488 | 1,500 | 1,482 | 1,485 | 23,700 |
| 2015/11/26 | 1,470 | 1,477 | 1,465 | 1,476 | 17,700 |
| 2015/11/25 | 1,470 | 1,488 | 1,462 | 1,464 | 21,300 |
| 2015/11/24 | 1,437 | 1,462 | 1,437 | 1,461 | 45,000 |
| 2015/11/20 | 1,440 | 1,445 | 1,432 | 1,445 | 32,900 |
| 2015/11/19 | 1,440 | 1,444 | 1,420 | 1,440 | 27,900 |
| 2015/11/18 | 1,439 | 1,445 | 1,425 | 1,433 | 31,100 |
| 2015/11/17 | 1,425 | 1,441 | 1,424 | 1,429 | 32,400 |
| 2015/11/16 | 1,425 | 1,425 | 1,405 | 1,418 | 21,100 |
| 2015/11/13 | 1,439 | 1,439 | 1,409 | 1,431 | 31,300 |
| 2015/11/12 | 1,443 | 1,449 | 1,431 | 1,440 | 23,800 |
| 2015/11/11 | 1,431 | 1,449 | 1,425 | 1,442 | 26,100 |
| 2015/11/10 | 1,421 | 1,442 | 1,410 | 1,439 | 22,100 |
| 2015/11/09 | 1,430 | 1,450 | 1,430 | 1,443 | 29,900 |
| 2015/11/06 | 1,414 | 1,429 | 1,393 | 1,422 | 30,300 |
| 2015/11/05 | 1,417 | 1,425 | 1,391 | 1,407 | 49,200 |
| 2015/11/04 | 1,427 | 1,455 | 1,413 | 1,415 | 52,500 |
| 2015/11/02 | 1,430 | 1,438 | 1,419 | 1,431 | 23,200 |
| 2015/10/30 | 1,420 | 1,445 | 1,402 | 1,433 | 53,100 |
| 2015/10/29 | 1,393 | 1,421 | 1,391 | 1,413 | 64,500 |
| 2015/10/28 | 1,410 | 1,410 | 1,388 | 1,398 | 28,200 |
| 2015/10/27 | 1,449 | 1,449 | 1,404 | 1,412 | 18,000 |
| 2015/10/26 | 1,427 | 1,438 | 1,423 | 1,428 | 23,100 |
| 2015/10/23 | 1,434 | 1,434 | 1,400 | 1,427 | 18,100 |
| 2015/10/22 | 1,403 | 1,425 | 1,403 | 1,408 | 14,800 |
| 2015/10/21 | 1,387 | 1,419 | 1,387 | 1,416 | 20,500 |
| 2015/10/20 | 1,398 | 1,401 | 1,384 | 1,385 | 15,900 |
| 2015/10/19 | 1,404 | 1,413 | 1,394 | 1,397 | 15,700 |
| 2015/10/16 | 1,420 | 1,435 | 1,397 | 1,399 | 41,400 |
| 2015/10/15 | 1,387 | 1,417 | 1,382 | 1,405 | 26,000 |
| 2015/10/14 | 1,402 | 1,402 | 1,370 | 1,387 | 20,700 |
| 2015/10/13 | 1,394 | 1,409 | 1,380 | 1,397 | 22,200 |
| 2015/10/09 | 1,369 | 1,411 | 1,365 | 1,398 | 37,100 |
| 2015/10/08 | 1,385 | 1,387 | 1,356 | 1,356 | 44,900 |
| 2015/10/07 | 1,389 | 1,390 | 1,365 | 1,383 | 30,800 |
| 2015/10/06 | 1,390 | 1,394 | 1,364 | 1,370 | 38,700 |
| 2015/10/05 | 1,373 | 1,386 | 1,368 | 1,374 | 14,000 |
| 2015/10/02 | 1,375 | 1,383 | 1,361 | 1,373 | 10,700 |
| 2015/10/01 | 1,370 | 1,377 | 1,359 | 1,373 | 20,500 |
| 2015/09/30 | 1,351 | 1,385 | 1,348 | 1,360 | 12,100 |
| 2015/09/29 | 1,362 | 1,371 | 1,347 | 1,351 | 29,400 |
| 2015/09/28 | 1,395 | 1,413 | 1,368 | 1,378 | 27,000 |
| 2015/09/25 | 1,410 | 1,415 | 1,378 | 1,390 | 30,700 |
| 2015/09/24 | 1,377 | 1,414 | 1,377 | 1,381 | 28,600 |
| 2015/09/18 | 1,396 | 1,396 | 1,377 | 1,387 | 22,300 |
| 2015/09/17 | 1,403 | 1,410 | 1,399 | 1,403 | 13,800 |
| 2015/09/16 | 1,418 | 1,418 | 1,400 | 1,401 | 8,000 |
| 2015/09/15 | 1,401 | 1,424 | 1,400 | 1,400 | 14,300 |
| 2015/09/14 | 1,425 | 1,425 | 1,401 | 1,402 | 11,600 |
| 2015/09/11 | 1,406 | 1,426 | 1,396 | 1,405 | 28,500 |
| 2015/09/10 | 1,373 | 1,420 | 1,362 | 1,402 | 17,300 |
| 2015/09/09 | 1,393 | 1,411 | 1,373 | 1,398 | 17,000 |
| 2015/09/08 | 1,377 | 1,378 | 1,348 | 1,355 | 21,300 |
| 2015/09/07 | 1,360 | 1,393 | 1,350 | 1,377 | 22,100 |
| 2015/09/04 | 1,422 | 1,426 | 1,367 | 1,377 | 23,700 |
| 2015/09/03 | 1,415 | 1,426 | 1,409 | 1,411 | 16,000 |
| 2015/09/02 | 1,380 | 1,409 | 1,362 | 1,388 | 32,400 |
| 2015/09/01 | 1,426 | 1,435 | 1,386 | 1,386 | 43,100 |
| 2015/08/31 | 1,463 | 1,463 | 1,413 | 1,422 | 40,400 |
| 2015/08/28 | 1,450 | 1,482 | 1,450 | 1,466 | 20,700 |
| 2015/08/27 | 1,440 | 1,462 | 1,430 | 1,430 | 29,300 |
| 2015/08/26 | 1,392 | 1,421 | 1,392 | 1,414 | 33,400 |
| 2015/08/25 | 1,370 | 1,434 | 1,351 | 1,378 | 63,000 |
| 2015/08/24 | 1,416 | 1,489 | 1,391 | 1,393 | 85,300 |
| 2015/08/21 | 1,561 | 1,570 | 1,516 | 1,518 | 46,000 |
| 2015/08/20 | 1,572 | 1,583 | 1,565 | 1,571 | 23,700 |
| 2015/08/19 | 1,581 | 1,594 | 1,580 | 1,585 | 9,200 |
| 2015/08/18 | 1,578 | 1,602 | 1,578 | 1,595 | 11,100 |
| 2015/08/17 | 1,563 | 1,586 | 1,563 | 1,578 | 17,300 |
| 2015/08/14 | 1,584 | 1,585 | 1,562 | 1,575 | 25,400 |
| 2015/08/13 | 1,573 | 1,597 | 1,572 | 1,587 | 28,500 |
| 2015/08/12 | 1,587 | 1,602 | 1,581 | 1,581 | 34,100 |
| 2015/08/11 | 1,624 | 1,626 | 1,601 | 1,606 | 23,700 |
| 2015/08/10 | 1,612 | 1,613 | 1,594 | 1,613 | 17,600 |
| 2015/08/07 | 1,619 | 1,628 | 1,613 | 1,622 | 25,200 |
| 2015/08/06 | 1,610 | 1,628 | 1,609 | 1,620 | 40,700 |
| 2015/08/05 | 1,592 | 1,615 | 1,581 | 1,611 | 42,600 |
| 2015/08/04 | 1,595 | 1,595 | 1,569 | 1,592 | 25,600 |
| 2015/08/03 | 1,580 | 1,598 | 1,580 | 1,586 | 16,400 |
| 2015/07/31 | 1,573 | 1,584 | 1,572 | 1,580 | 25,700 |
| 2015/07/30 | 1,557 | 1,577 | 1,555 | 1,572 | 31,200 |
| 2015/07/29 | 1,584 | 1,587 | 1,550 | 1,552 | 50,800 |
| 2015/07/28 | 1,578 | 1,586 | 1,562 | 1,582 | 33,100 |
| 2015/07/27 | 1,600 | 1,600 | 1,572 | 1,583 | 43,000 |
| 2015/07/24 | 1,600 | 1,605 | 1,586 | 1,594 | 43,700 |
| 2015/07/23 | 1,616 | 1,616 | 1,598 | 1,601 | 47,000 |
| 2015/07/22 | 1,603 | 1,616 | 1,603 | 1,605 | 33,400 |
| 2015/07/21 | 1,636 | 1,641 | 1,614 | 1,623 | 21,700 |
| 2015/07/17 | 1,631 | 1,635 | 1,611 | 1,631 | 15,800 |
| 2015/07/16 | 1,634 | 1,635 | 1,617 | 1,631 | 22,700 |
| 2015/07/15 | 1,631 | 1,640 | 1,624 | 1,640 | 25,700 |
| 2015/07/14 | 1,640 | 1,643 | 1,624 | 1,631 | 25,400 |
| 2015/07/13 | 1,587 | 1,607 | 1,581 | 1,604 | 23,500 |
| 2015/07/10 | 1,610 | 1,617 | 1,564 | 1,572 | 61,500 |
| 2015/07/09 | 1,580 | 1,609 | 1,540 | 1,603 | 75,300 |
| 2015/07/08 | 1,668 | 1,673 | 1,621 | 1,627 | 32,500 |
| 2015/07/07 | 1,670 | 1,689 | 1,670 | 1,671 | 29,800 |
| 2015/07/06 | 1,641 | 1,689 | 1,640 | 1,669 | 30,500 |
| 2015/07/03 | 1,670 | 1,694 | 1,657 | 1,671 | 44,200 |
| 2015/07/02 | 1,680 | 1,695 | 1,666 | 1,674 | 48,200 |
| 2015/07/01 | 1,629 | 1,685 | 1,629 | 1,677 | 50,700 |
| 2015/06/30 | 1,604 | 1,628 | 1,604 | 1,628 | 28,000 |
| 2015/06/29 | 1,619 | 1,648 | 1,616 | 1,625 | 36,700 |
| 2015/06/26 | 1,654 | 1,654 | 1,642 | 1,650 | 30,600 |
| 2015/06/25 | 1,666 | 1,667 | 1,653 | 1,656 | 25,000 |
| 2015/06/24 | 1,666 | 1,670 | 1,653 | 1,666 | 30,300 |
| 2015/06/23 | 1,667 | 1,670 | 1,652 | 1,665 | 42,400 |
| 2015/06/22 | 1,690 | 1,690 | 1,644 | 1,673 | 59,800 |
| 2015/06/19 | 1,602 | 1,641 | 1,602 | 1,634 | 50,700 |
| 2015/06/18 | 1,616 | 1,617 | 1,600 | 1,600 | 40,800 |
| 2015/06/17 | 1,622 | 1,624 | 1,612 | 1,617 | 45,500 |
| 2015/06/16 | 1,627 | 1,640 | 1,618 | 1,618 | 43,400 |
| 2015/06/15 | 1,645 | 1,648 | 1,618 | 1,627 | 35,600 |
| 2015/06/12 | 1,654 | 1,659 | 1,620 | 1,638 | 69,900 |
| 2015/06/11 | 1,652 | 1,666 | 1,635 | 1,643 | 44,300 |
| 2015/06/10 | 1,696 | 1,696 | 1,641 | 1,650 | 53,400 |
| 2015/06/09 | 1,679 | 1,694 | 1,658 | 1,669 | 85,100 |
| 2015/06/08 | 1,690 | 1,716 | 1,686 | 1,689 | 31,300 |
| 2015/06/05 | 1,730 | 1,730 | 1,674 | 1,700 | 114,900 |
| 2015/06/04 | 1,745 | 1,753 | 1,734 | 1,735 | 52,800 |
| 2015/06/03 | 1,717 | 1,742 | 1,717 | 1,736 | 57,000 |
| 2015/06/02 | 1,690 | 1,730 | 1,689 | 1,724 | 90,700 |
| 2015/06/01 | 1,656 | 1,688 | 1,656 | 1,685 | 107,200 |
| 2015/05/29 | 1,620 | 1,657 | 1,619 | 1,648 | 183,700 |
| 2015/05/28 | 1,620 | 1,634 | 1,605 | 1,610 | 104,700 |
| 2015/05/27 | 1,621 | 1,640 | 1,611 | 1,633 | 53,100 |
| 2015/05/26 | 1,635 | 1,649 | 1,626 | 1,629 | 29,200 |
| 2015/05/25 | 1,645 | 1,657 | 1,633 | 1,637 | 37,900 |
| 2015/05/22 | 1,630 | 1,659 | 1,617 | 1,638 | 65,500 |
| 2015/05/21 | 1,635 | 1,670 | 1,624 | 1,629 | 81,700 |
| 2015/05/20 | 1,659 | 1,670 | 1,635 | 1,635 | 81,800 |
| 2015/05/19 | 1,650 | 1,668 | 1,647 | 1,664 | 36,500 |
| 2015/05/18 | 1,668 | 1,669 | 1,639 | 1,650 | 29,900 |
| 2015/05/15 | 1,628 | 1,660 | 1,628 | 1,649 | 50,100 |
| 2015/05/14 | 1,617 | 1,628 | 1,615 | 1,625 | 48,700 |
| 2015/05/13 | 1,602 | 1,622 | 1,601 | 1,615 | 32,900 |
| 2015/05/12 | 1,600 | 1,623 | 1,598 | 1,619 | 58,200 |
| 2015/05/11 | 1,604 | 1,628 | 1,598 | 1,604 | 83,000 |
| 2015/05/08 | 1,569 | 1,589 | 1,565 | 1,581 | 54,700 |
| 2015/05/07 | 1,560 | 1,574 | 1,552 | 1,553 | 64,300 |
| 2015/05/01 | 1,567 | 1,575 | 1,558 | 1,562 | 44,000 |
| 2015/04/30 | 1,570 | 1,583 | 1,560 | 1,567 | 120,600 |
| 2015/04/28 | 1,620 | 1,621 | 1,563 | 1,565 | 187,200 |
| 2015/04/27 | 1,637 | 1,643 | 1,610 | 1,640 | 49,800 |
| 2015/04/24 | 1,616 | 1,624 | 1,613 | 1,619 | 19,400 |
| 2015/04/23 | 1,618 | 1,634 | 1,618 | 1,624 | 20,900 |
| 2015/04/22 | 1,620 | 1,625 | 1,610 | 1,619 | 26,200 |
| 2015/04/21 | 1,620 | 1,632 | 1,602 | 1,623 | 38,900 |
| 2015/04/20 | 1,630 | 1,648 | 1,624 | 1,628 | 51,000 |
| 2015/04/17 | 1,638 | 1,649 | 1,625 | 1,630 | 39,400 |
| 2015/04/16 | 1,617 | 1,656 | 1,615 | 1,637 | 65,400 |
| 2015/04/15 | 1,567 | 1,601 | 1,567 | 1,597 | 85,100 |
| 2015/04/14 | 1,571 | 1,572 | 1,561 | 1,565 | 103,100 |
| 2015/04/13 | 1,590 | 1,590 | 1,563 | 1,571 | 62,700 |
| 2015/04/10 | 1,571 | 1,594 | 1,565 | 1,574 | 48,400 |
| 2015/04/09 | 1,595 | 1,600 | 1,569 | 1,572 | 77,200 |
| 2015/04/08 | 1,607 | 1,614 | 1,592 | 1,593 | 34,400 |
| 2015/04/07 | 1,586 | 1,610 | 1,585 | 1,592 | 38,600 |
| 2015/04/06 | 1,578 | 1,586 | 1,565 | 1,577 | 61,100 |
| 2015/04/03 | 1,592 | 1,619 | 1,588 | 1,611 | 35,400 |
| 2015/04/02 | 1,568 | 1,608 | 1,563 | 1,599 | 63,200 |
| 2015/04/01 | 1,619 | 1,639 | 1,561 | 1,566 | 135,700 |
| 2015/03/31 | 1,681 | 1,681 | 1,632 | 1,633 | 68,700 |
| 2015/03/30 | 1,695 | 1,704 | 1,659 | 1,665 | 39,600 |
| 2015/03/27 | 1,720 | 1,728 | 1,681 | 1,685 | 48,600 |
| 2015/03/26 | 1,755 | 1,755 | 1,714 | 1,737 | 43,000 |
| 2015/03/25 | 1,787 | 1,787 | 1,755 | 1,766 | 40,000 |
| 2015/03/24 | 1,785 | 1,785 | 1,770 | 1,778 | 27,300 |
| 2015/03/23 | 1,789 | 1,800 | 1,781 | 1,787 | 26,400 |
| 2015/03/20 | 1,767 | 1,790 | 1,765 | 1,790 | 24,600 |
| 2015/03/19 | 1,775 | 1,780 | 1,763 | 1,770 | 19,500 |
| 2015/03/18 | 1,790 | 1,792 | 1,776 | 1,786 | 15,700 |
| 2015/03/17 | 1,792 | 1,806 | 1,781 | 1,801 | 24,900 |
| 2015/03/16 | 1,801 | 1,804 | 1,787 | 1,798 | 37,700 |
| 2015/03/13 | 1,766 | 1,838 | 1,757 | 1,811 | 86,000 |
| 2015/03/12 | 1,749 | 1,754 | 1,740 | 1,742 | 34,400 |
| 2015/03/11 | 1,743 | 1,757 | 1,742 | 1,754 | 27,300 |
| 2015/03/10 | 1,772 | 1,781 | 1,748 | 1,748 | 23,300 |
| 2015/03/09 | 1,805 | 1,808 | 1,770 | 1,772 | 46,500 |
| 2015/03/06 | 1,832 | 1,843 | 1,819 | 1,822 | 37,600 |
| 2015/03/05 | 1,850 | 1,852 | 1,839 | 1,840 | 26,400 |
| 2015/03/04 | 1,863 | 1,870 | 1,847 | 1,852 | 29,800 |
| 2015/03/03 | 1,845 | 1,864 | 1,845 | 1,851 | 25,200 |
| 2015/03/02 | 1,838 | 1,873 | 1,833 | 1,855 | 29,500 |
| 2015/02/27 | 1,840 | 1,840 | 1,821 | 1,838 | 32,300 |
| 2015/02/26 | 1,790 | 1,833 | 1,790 | 1,828 | 48,300 |
| 2015/02/25 | 1,793 | 1,798 | 1,780 | 1,787 | 18,700 |
| 2015/02/24 | 1,800 | 1,800 | 1,789 | 1,796 | 30,200 |
| 2015/02/23 | 1,812 | 1,815 | 1,791 | 1,799 | 16,100 |
| 2015/02/20 | 1,802 | 1,812 | 1,796 | 1,799 | 27,200 |
| 2015/02/19 | 1,805 | 1,824 | 1,802 | 1,813 | 23,900 |
| 2015/02/18 | 1,839 | 1,839 | 1,809 | 1,809 | 22,900 |
| 2015/02/17 | 1,815 | 1,825 | 1,805 | 1,809 | 15,400 |
| 2015/02/16 | 1,836 | 1,845 | 1,815 | 1,822 | 25,300 |
| 2015/02/13 | 1,830 | 1,844 | 1,810 | 1,838 | 37,700 |
| 2015/02/12 | 1,807 | 1,840 | 1,792 | 1,834 | 62,700 |
| 2015/02/10 | 1,741 | 1,801 | 1,741 | 1,801 | 60,400 |
| 2015/02/09 | 1,727 | 1,770 | 1,727 | 1,763 | 24,500 |
| 2015/02/06 | 1,729 | 1,735 | 1,714 | 1,727 | 13,300 |
| 2015/02/05 | 1,730 | 1,753 | 1,718 | 1,729 | 21,400 |
| 2015/02/04 | 1,726 | 1,777 | 1,726 | 1,745 | 16,300 |
| 2015/02/03 | 1,769 | 1,774 | 1,734 | 1,740 | 29,400 |
| 2015/02/02 | 1,750 | 1,769 | 1,721 | 1,759 | 28,600 |
| 2015/01/30 | 1,700 | 1,766 | 1,696 | 1,755 | 83,200 |
| 2015/01/29 | 1,686 | 1,686 | 1,663 | 1,667 | 19,400 |
| 2015/01/28 | 1,656 | 1,695 | 1,652 | 1,687 | 19,500 |
| 2015/01/27 | 1,660 | 1,665 | 1,651 | 1,658 | 19,100 |
| 2015/01/26 | 1,650 | 1,662 | 1,641 | 1,646 | 18,200 |
| 2015/01/23 | 1,642 | 1,652 | 1,620 | 1,652 | 13,400 |
| 2015/01/22 | 1,625 | 1,635 | 1,608 | 1,624 | 15,900 |
| 2015/01/21 | 1,655 | 1,655 | 1,627 | 1,630 | 21,300 |
| 2015/01/20 | 1,655 | 1,671 | 1,655 | 1,666 | 11,300 |
| 2015/01/19 | 1,650 | 1,661 | 1,648 | 1,655 | 10,700 |
| 2015/01/16 | 1,678 | 1,681 | 1,650 | 1,653 | 17,300 |
| 2015/01/15 | 1,694 | 1,694 | 1,664 | 1,692 | 24,500 |
| 2015/01/14 | 1,693 | 1,693 | 1,664 | 1,664 | 18,700 |
| 2015/01/13 | 1,679 | 1,722 | 1,667 | 1,716 | 55,700 |
| 2015/01/09 | 1,671 | 1,702 | 1,660 | 1,679 | 35,300 |
| 2015/01/08 | 1,645 | 1,672 | 1,644 | 1,649 | 23,600 |
| 2015/01/07 | 1,649 | 1,677 | 1,641 | 1,643 | 41,300 |
| 2015/01/06 | 1,701 | 1,720 | 1,672 | 1,673 | 55,300 |
| 2015/01/05 | 1,760 | 1,768 | 1,679 | 1,741 | 64,200 |