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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,840 | 1,853 | 1,831 | 1,840 | 34,400 |
| 2017/12/28 | 1,877 | 1,877 | 1,840 | 1,846 | 30,100 |
| 2017/12/27 | 1,867 | 1,877 | 1,854 | 1,869 | 34,700 |
| 2017/12/26 | 1,889 | 1,889 | 1,843 | 1,847 | 36,000 |
| 2017/12/25 | 1,915 | 1,915 | 1,867 | 1,870 | 30,300 |
| 2017/12/22 | 1,880 | 1,935 | 1,878 | 1,905 | 98,200 |
| 2017/12/21 | 1,847 | 1,881 | 1,842 | 1,872 | 104,800 |
| 2017/12/20 | 1,835 | 1,848 | 1,822 | 1,832 | 34,600 |
| 2017/12/19 | 1,819 | 1,845 | 1,816 | 1,835 | 47,700 |
| 2017/12/18 | 1,806 | 1,826 | 1,800 | 1,817 | 65,500 |
| 2017/12/15 | 1,830 | 1,833 | 1,796 | 1,826 | 62,000 |
| 2017/12/14 | 1,820 | 1,846 | 1,808 | 1,819 | 45,200 |
| 2017/12/13 | 1,835 | 1,839 | 1,801 | 1,807 | 39,900 |
| 2017/12/12 | 1,848 | 1,867 | 1,826 | 1,827 | 31,300 |
| 2017/12/11 | 1,854 | 1,864 | 1,843 | 1,855 | 39,000 |
| 2017/12/08 | 1,857 | 1,875 | 1,844 | 1,863 | 40,700 |
| 2017/12/07 | 1,829 | 1,865 | 1,829 | 1,849 | 28,800 |
| 2017/12/06 | 1,830 | 1,874 | 1,827 | 1,829 | 58,100 |
| 2017/12/05 | 1,825 | 1,830 | 1,801 | 1,830 | 62,800 |
| 2017/12/04 | 1,853 | 1,855 | 1,821 | 1,827 | 56,600 |
| 2017/12/01 | 1,853 | 1,885 | 1,853 | 1,871 | 56,800 |
| 2017/11/30 | 1,836 | 1,853 | 1,816 | 1,841 | 80,400 |
| 2017/11/29 | 1,867 | 1,889 | 1,843 | 1,851 | 47,600 |
| 2017/11/28 | 1,867 | 1,893 | 1,850 | 1,860 | 63,400 |
| 2017/11/27 | 1,824 | 1,871 | 1,810 | 1,844 | 135,900 |
| 2017/11/24 | 1,798 | 1,798 | 1,769 | 1,775 | 36,600 |
| 2017/11/22 | 1,770 | 1,798 | 1,760 | 1,794 | 45,400 |
| 2017/11/21 | 1,750 | 1,767 | 1,734 | 1,763 | 46,000 |
| 2017/11/20 | 1,729 | 1,743 | 1,715 | 1,726 | 61,600 |
| 2017/11/17 | 1,766 | 1,772 | 1,725 | 1,734 | 74,200 |
| 2017/11/16 | 1,769 | 1,778 | 1,745 | 1,762 | 50,500 |
| 2017/11/15 | 1,821 | 1,821 | 1,762 | 1,767 | 74,000 |
| 2017/11/14 | 1,840 | 1,847 | 1,819 | 1,825 | 46,800 |
| 2017/11/13 | 1,825 | 1,845 | 1,817 | 1,843 | 54,400 |
| 2017/11/10 | 1,825 | 1,856 | 1,825 | 1,841 | 69,300 |
| 2017/11/09 | 1,840 | 1,868 | 1,808 | 1,835 | 76,400 |
| 2017/11/08 | 1,841 | 1,844 | 1,818 | 1,840 | 60,600 |
| 2017/11/07 | 1,841 | 1,863 | 1,833 | 1,844 | 103,900 |
| 2017/11/06 | 1,859 | 1,907 | 1,844 | 1,851 | 96,100 |
| 2017/11/02 | 1,850 | 1,879 | 1,831 | 1,833 | 80,800 |
| 2017/11/01 | 1,881 | 1,916 | 1,843 | 1,850 | 111,900 |
| 2017/10/31 | 1,801 | 1,857 | 1,801 | 1,851 | 197,100 |
| 2017/10/30 | 1,878 | 1,888 | 1,793 | 1,800 | 250,000 |
| 2017/10/27 | 1,958 | 1,958 | 1,930 | 1,950 | 43,500 |
| 2017/10/26 | 1,941 | 1,960 | 1,928 | 1,935 | 25,800 |
| 2017/10/25 | 1,967 | 1,967 | 1,923 | 1,930 | 51,800 |
| 2017/10/24 | 1,980 | 1,980 | 1,942 | 1,955 | 40,500 |
| 2017/10/23 | 1,936 | 1,971 | 1,926 | 1,969 | 77,300 |
| 2017/10/20 | 1,930 | 1,930 | 1,907 | 1,909 | 28,500 |
| 2017/10/19 | 1,933 | 1,933 | 1,913 | 1,923 | 29,700 |
| 2017/10/18 | 1,930 | 1,955 | 1,919 | 1,921 | 42,500 |
| 2017/10/17 | 1,931 | 1,937 | 1,921 | 1,930 | 38,100 |
| 2017/10/16 | 1,935 | 1,959 | 1,929 | 1,939 | 44,300 |
| 2017/10/13 | 1,935 | 1,946 | 1,910 | 1,923 | 52,000 |
| 2017/10/12 | 1,959 | 1,959 | 1,937 | 1,940 | 27,200 |
| 2017/10/11 | 1,936 | 1,958 | 1,920 | 1,940 | 45,300 |
| 2017/10/10 | 1,944 | 1,954 | 1,924 | 1,944 | 76,900 |
| 2017/10/06 | 1,953 | 1,969 | 1,943 | 1,944 | 48,200 |
| 2017/10/05 | 1,980 | 2,009 | 1,962 | 1,962 | 43,500 |
| 2017/10/04 | 2,032 | 2,032 | 1,985 | 1,990 | 43,300 |
| 2017/10/03 | 2,025 | 2,056 | 2,009 | 2,012 | 61,000 |
| 2017/10/02 | 2,028 | 2,028 | 2,001 | 2,016 | 31,900 |
| 2017/09/29 | 2,024 | 2,024 | 2,005 | 2,008 | 37,700 |
| 2017/09/28 | 2,034 | 2,040 | 2,007 | 2,007 | 65,400 |
| 2017/09/27 | 2,040 | 2,044 | 2,020 | 2,029 | 47,700 |
| 2017/09/26 | 2,014 | 2,059 | 2,008 | 2,039 | 82,000 |
| 2017/09/25 | 2,002 | 2,019 | 1,999 | 2,007 | 43,400 |
| 2017/09/22 | 2,005 | 2,025 | 1,965 | 1,972 | 69,200 |
| 2017/09/21 | 2,012 | 2,028 | 1,991 | 1,992 | 65,900 |
| 2017/09/20 | 2,011 | 2,035 | 1,998 | 1,998 | 106,100 |
| 2017/09/19 | 2,000 | 2,036 | 2,000 | 2,011 | 111,600 |
| 2017/09/15 | 1,957 | 1,979 | 1,945 | 1,975 | 99,900 |
| 2017/09/14 | 1,968 | 2,016 | 1,935 | 1,956 | 168,600 |
| 2017/09/13 | 1,890 | 2,032 | 1,884 | 1,981 | 367,200 |
| 2017/09/12 | 1,857 | 1,890 | 1,836 | 1,852 | 74,700 |
| 2017/09/11 | 1,800 | 1,840 | 1,796 | 1,829 | 69,800 |
| 2017/09/08 | 1,781 | 1,817 | 1,761 | 1,788 | 74,600 |
| 2017/09/07 | 1,737 | 1,767 | 1,737 | 1,758 | 44,400 |
| 2017/09/06 | 1,726 | 1,747 | 1,714 | 1,735 | 47,400 |
| 2017/09/05 | 1,773 | 1,777 | 1,740 | 1,741 | 56,600 |
| 2017/09/04 | 1,825 | 1,832 | 1,770 | 1,770 | 44,400 |
| 2017/09/01 | 1,862 | 1,865 | 1,819 | 1,825 | 61,800 |
| 2017/08/31 | 1,856 | 1,869 | 1,847 | 1,856 | 28,100 |
| 2017/08/30 | 1,829 | 1,850 | 1,819 | 1,841 | 39,400 |
| 2017/08/29 | 1,814 | 1,836 | 1,808 | 1,831 | 22,900 |
| 2017/08/28 | 1,850 | 1,850 | 1,811 | 1,825 | 63,700 |
| 2017/08/25 | 1,871 | 1,871 | 1,840 | 1,845 | 27,800 |
| 2017/08/24 | 1,843 | 1,862 | 1,831 | 1,848 | 45,700 |
| 2017/08/23 | 1,884 | 1,899 | 1,858 | 1,859 | 46,600 |
| 2017/08/22 | 1,850 | 1,875 | 1,828 | 1,856 | 48,200 |
| 2017/08/21 | 1,834 | 1,870 | 1,825 | 1,864 | 71,800 |
| 2017/08/18 | 1,842 | 1,847 | 1,820 | 1,824 | 67,900 |
| 2017/08/17 | 1,900 | 1,900 | 1,853 | 1,864 | 75,800 |
| 2017/08/16 | 1,885 | 1,929 | 1,884 | 1,915 | 74,700 |
| 2017/08/15 | 1,845 | 1,901 | 1,845 | 1,886 | 98,300 |
| 2017/08/14 | 1,835 | 1,853 | 1,795 | 1,819 | 121,300 |
| 2017/08/10 | 1,901 | 1,929 | 1,856 | 1,863 | 100,200 |
| 2017/08/09 | 1,856 | 1,903 | 1,847 | 1,899 | 120,700 |
| 2017/08/08 | 1,899 | 1,899 | 1,865 | 1,874 | 60,900 |
| 2017/08/07 | 1,838 | 1,914 | 1,838 | 1,884 | 69,900 |
| 2017/08/04 | 1,874 | 1,874 | 1,833 | 1,847 | 88,700 |
| 2017/08/03 | 1,884 | 1,910 | 1,877 | 1,886 | 127,800 |
| 2017/08/02 | 1,853 | 1,892 | 1,849 | 1,884 | 128,600 |
| 2017/08/01 | 1,860 | 1,868 | 1,842 | 1,850 | 96,000 |
| 2017/07/31 | 1,865 | 1,873 | 1,846 | 1,846 | 162,100 |
| 2017/07/28 | 1,803 | 1,885 | 1,802 | 1,867 | 400,800 |
| 2017/07/27 | 1,745 | 1,783 | 1,742 | 1,763 | 193,000 |
| 2017/07/26 | 1,743 | 1,745 | 1,728 | 1,734 | 96,700 |
| 2017/07/25 | 1,720 | 1,742 | 1,719 | 1,738 | 126,300 |
| 2017/07/24 | 1,704 | 1,712 | 1,691 | 1,710 | 65,200 |
| 2017/07/21 | 1,705 | 1,709 | 1,702 | 1,704 | 38,600 |
| 2017/07/20 | 1,704 | 1,713 | 1,695 | 1,710 | 47,800 |
| 2017/07/19 | 1,700 | 1,701 | 1,687 | 1,695 | 50,200 |
| 2017/07/18 | 1,694 | 1,713 | 1,680 | 1,711 | 56,700 |
| 2017/07/14 | 1,720 | 1,720 | 1,694 | 1,694 | 96,700 |
| 2017/07/13 | 1,730 | 1,731 | 1,703 | 1,706 | 66,000 |
| 2017/07/12 | 1,703 | 1,732 | 1,700 | 1,722 | 125,900 |
| 2017/07/11 | 1,710 | 1,719 | 1,686 | 1,702 | 73,700 |
| 2017/07/10 | 1,689 | 1,726 | 1,681 | 1,715 | 221,000 |
| 2017/07/07 | 1,642 | 1,680 | 1,636 | 1,679 | 123,500 |
| 2017/07/06 | 1,660 | 1,660 | 1,639 | 1,645 | 109,300 |
| 2017/07/05 | 1,657 | 1,674 | 1,654 | 1,665 | 55,900 |
| 2017/07/04 | 1,661 | 1,682 | 1,649 | 1,659 | 137,700 |
| 2017/07/03 | 1,633 | 1,664 | 1,633 | 1,660 | 79,700 |
| 2017/06/30 | 1,630 | 1,640 | 1,621 | 1,630 | 89,600 |
| 2017/06/29 | 1,639 | 1,642 | 1,624 | 1,638 | 68,700 |
| 2017/06/28 | 1,658 | 1,658 | 1,623 | 1,627 | 98,100 |
| 2017/06/27 | 1,651 | 1,665 | 1,644 | 1,657 | 86,200 |
| 2017/06/26 | 1,640 | 1,653 | 1,632 | 1,638 | 36,400 |
| 2017/06/23 | 1,636 | 1,641 | 1,625 | 1,635 | 63,100 |
| 2017/06/22 | 1,655 | 1,655 | 1,631 | 1,635 | 38,700 |
| 2017/06/21 | 1,655 | 1,655 | 1,635 | 1,636 | 51,300 |
| 2017/06/20 | 1,644 | 1,658 | 1,644 | 1,655 | 57,800 |
| 2017/06/19 | 1,625 | 1,646 | 1,625 | 1,640 | 50,700 |
| 2017/06/16 | 1,625 | 1,634 | 1,611 | 1,634 | 101,700 |
| 2017/06/15 | 1,626 | 1,627 | 1,602 | 1,610 | 100,200 |
| 2017/06/14 | 1,633 | 1,635 | 1,623 | 1,626 | 59,200 |
| 2017/06/13 | 1,631 | 1,636 | 1,622 | 1,624 | 53,500 |
| 2017/06/12 | 1,623 | 1,642 | 1,622 | 1,633 | 49,600 |
| 2017/06/09 | 1,636 | 1,647 | 1,622 | 1,625 | 84,800 |
| 2017/06/08 | 1,645 | 1,655 | 1,626 | 1,644 | 84,000 |
| 2017/06/07 | 1,622 | 1,640 | 1,614 | 1,630 | 82,800 |
| 2017/06/06 | 1,660 | 1,661 | 1,622 | 1,622 | 137,600 |
| 2017/06/05 | 1,686 | 1,690 | 1,658 | 1,659 | 90,800 |
| 2017/06/02 | 1,678 | 1,698 | 1,666 | 1,693 | 114,700 |
| 2017/06/01 | 1,657 | 1,677 | 1,656 | 1,669 | 72,500 |
| 2017/05/31 | 1,677 | 1,689 | 1,657 | 1,657 | 123,500 |
| 2017/05/30 | 1,656 | 1,704 | 1,647 | 1,704 | 143,500 |
| 2017/05/29 | 1,617 | 1,665 | 1,616 | 1,656 | 111,600 |
| 2017/05/26 | 1,675 | 1,680 | 1,619 | 1,621 | 335,600 |
| 2017/05/25 | 1,691 | 1,708 | 1,682 | 1,703 | 81,000 |
| 2017/05/24 | 1,703 | 1,703 | 1,685 | 1,697 | 52,500 |
| 2017/05/23 | 1,705 | 1,706 | 1,690 | 1,696 | 41,300 |
| 2017/05/22 | 1,682 | 1,705 | 1,677 | 1,704 | 69,500 |
| 2017/05/19 | 1,672 | 1,682 | 1,656 | 1,682 | 98,800 |
| 2017/05/18 | 1,685 | 1,686 | 1,663 | 1,672 | 113,500 |
| 2017/05/17 | 1,712 | 1,712 | 1,691 | 1,696 | 89,800 |
| 2017/05/16 | 1,711 | 1,723 | 1,706 | 1,721 | 141,800 |
| 2017/05/15 | 1,695 | 1,712 | 1,694 | 1,701 | 64,700 |
| 2017/05/12 | 1,719 | 1,720 | 1,689 | 1,705 | 134,200 |
| 2017/05/11 | 1,703 | 1,715 | 1,696 | 1,712 | 87,500 |
| 2017/05/10 | 1,709 | 1,713 | 1,696 | 1,702 | 144,700 |
| 2017/05/09 | 1,705 | 1,720 | 1,698 | 1,709 | 159,200 |
| 2017/05/08 | 1,709 | 1,713 | 1,702 | 1,708 | 159,700 |
| 2017/05/02 | 1,695 | 1,707 | 1,684 | 1,698 | 163,600 |
| 2017/05/01 | 1,697 | 1,717 | 1,691 | 1,692 | 215,700 |
| 2017/04/28 | 1,750 | 1,770 | 1,690 | 1,691 | 587,400 |
| 2017/04/27 | 1,930 | 1,952 | 1,916 | 1,937 | 88,500 |
| 2017/04/26 | 1,910 | 1,944 | 1,899 | 1,907 | 66,100 |
| 2017/04/25 | 1,889 | 1,890 | 1,866 | 1,875 | 55,800 |
| 2017/04/24 | 1,873 | 1,906 | 1,857 | 1,885 | 74,700 |
| 2017/04/21 | 1,849 | 1,861 | 1,828 | 1,840 | 43,500 |
| 2017/04/20 | 1,819 | 1,863 | 1,804 | 1,858 | 87,000 |
| 2017/04/19 | 1,819 | 1,825 | 1,778 | 1,801 | 129,500 |
| 2017/04/18 | 1,860 | 1,870 | 1,845 | 1,849 | 98,000 |
| 2017/04/17 | 1,852 | 1,900 | 1,831 | 1,847 | 80,600 |
| 2017/04/14 | 1,864 | 1,890 | 1,852 | 1,852 | 35,600 |
| 2017/04/13 | 1,898 | 1,907 | 1,881 | 1,888 | 55,600 |
| 2017/04/12 | 1,955 | 1,955 | 1,924 | 1,929 | 31,400 |
| 2017/04/11 | 2,001 | 2,001 | 1,966 | 1,981 | 33,900 |
| 2017/04/10 | 2,013 | 2,022 | 1,987 | 1,992 | 20,400 |
| 2017/04/07 | 1,980 | 2,007 | 1,970 | 1,983 | 48,400 |
| 2017/04/06 | 1,992 | 2,024 | 1,966 | 1,980 | 45,300 |
| 2017/04/05 | 2,004 | 2,028 | 2,004 | 2,016 | 29,900 |
| 2017/04/04 | 2,008 | 2,044 | 1,982 | 2,019 | 42,900 |
| 2017/04/03 | 2,011 | 2,043 | 1,981 | 2,035 | 47,000 |
| 2017/03/31 | 2,088 | 2,113 | 2,033 | 2,033 | 22,300 |
| 2017/03/30 | 2,111 | 2,116 | 2,074 | 2,079 | 24,000 |
| 2017/03/29 | 2,071 | 2,126 | 2,071 | 2,125 | 48,600 |
| 2017/03/28 | 2,085 | 2,118 | 2,071 | 2,118 | 44,400 |
| 2017/03/27 | 2,089 | 2,089 | 2,049 | 2,052 | 34,300 |
| 2017/03/24 | 2,066 | 2,108 | 2,065 | 2,073 | 25,600 |
| 2017/03/23 | 2,105 | 2,105 | 2,066 | 2,077 | 27,500 |
| 2017/03/22 | 2,107 | 2,115 | 2,085 | 2,096 | 35,300 |
| 2017/03/21 | 2,100 | 2,135 | 2,100 | 2,135 | 21,700 |
| 2017/03/17 | 2,112 | 2,122 | 2,103 | 2,120 | 34,700 |
| 2017/03/16 | 2,100 | 2,126 | 2,100 | 2,126 | 17,000 |
| 2017/03/15 | 2,119 | 2,126 | 2,101 | 2,108 | 30,200 |
| 2017/03/14 | 2,116 | 2,137 | 2,100 | 2,125 | 24,600 |
| 2017/03/13 | 2,141 | 2,157 | 2,121 | 2,121 | 19,600 |
| 2017/03/10 | 2,140 | 2,157 | 2,125 | 2,136 | 53,000 |
| 2017/03/09 | 2,149 | 2,151 | 2,125 | 2,140 | 18,500 |
| 2017/03/08 | 2,134 | 2,151 | 2,122 | 2,134 | 28,400 |
| 2017/03/07 | 2,129 | 2,144 | 2,111 | 2,141 | 28,400 |
| 2017/03/06 | 2,137 | 2,149 | 2,118 | 2,128 | 34,400 |
| 2017/03/03 | 2,161 | 2,161 | 2,127 | 2,137 | 38,500 |
| 2017/03/02 | 2,198 | 2,204 | 2,177 | 2,186 | 39,400 |
| 2017/03/01 | 2,132 | 2,167 | 2,123 | 2,153 | 47,800 |
| 2017/02/28 | 2,141 | 2,169 | 2,133 | 2,133 | 44,600 |
| 2017/02/27 | 2,172 | 2,181 | 2,130 | 2,141 | 36,000 |
| 2017/02/24 | 2,177 | 2,228 | 2,155 | 2,174 | 46,400 |
| 2017/02/23 | 2,197 | 2,198 | 2,168 | 2,192 | 32,200 |
| 2017/02/22 | 2,194 | 2,194 | 2,172 | 2,185 | 31,100 |
| 2017/02/21 | 2,188 | 2,206 | 2,166 | 2,193 | 35,700 |
| 2017/02/20 | 2,213 | 2,213 | 2,174 | 2,197 | 38,900 |
| 2017/02/17 | 2,237 | 2,237 | 2,208 | 2,214 | 26,800 |
| 2017/02/16 | 2,232 | 2,249 | 2,213 | 2,238 | 23,300 |
| 2017/02/15 | 2,197 | 2,245 | 2,196 | 2,239 | 56,800 |
| 2017/02/14 | 2,233 | 2,233 | 2,175 | 2,181 | 65,100 |
| 2017/02/13 | 2,200 | 2,241 | 2,200 | 2,220 | 92,500 |
| 2017/02/10 | 2,220 | 2,236 | 2,198 | 2,215 | 81,400 |
| 2017/02/09 | 2,211 | 2,225 | 2,186 | 2,205 | 50,300 |
| 2017/02/08 | 2,190 | 2,247 | 2,190 | 2,242 | 77,000 |
| 2017/02/07 | 2,177 | 2,236 | 2,104 | 2,210 | 170,600 |
| 2017/02/06 | 2,230 | 2,245 | 2,125 | 2,191 | 110,100 |
| 2017/02/03 | 2,269 | 2,269 | 2,212 | 2,226 | 127,600 |
| 2017/02/02 | 2,349 | 2,370 | 2,292 | 2,299 | 84,300 |
| 2017/02/01 | 2,384 | 2,384 | 2,298 | 2,339 | 162,500 |
| 2017/01/31 | 2,333 | 2,431 | 2,327 | 2,377 | 216,500 |
| 2017/01/30 | 2,198 | 2,353 | 2,186 | 2,342 | 215,100 |
| 2017/01/27 | 2,165 | 2,190 | 2,124 | 2,172 | 75,200 |
| 2017/01/26 | 2,149 | 2,154 | 2,138 | 2,148 | 50,000 |
| 2017/01/25 | 2,159 | 2,166 | 2,143 | 2,147 | 62,600 |
| 2017/01/24 | 2,098 | 2,113 | 2,067 | 2,111 | 42,400 |
| 2017/01/23 | 2,077 | 2,122 | 2,061 | 2,110 | 35,500 |
| 2017/01/20 | 2,073 | 2,116 | 2,053 | 2,101 | 45,200 |
| 2017/01/19 | 2,075 | 2,095 | 2,042 | 2,073 | 27,500 |
| 2017/01/18 | 2,061 | 2,066 | 2,032 | 2,060 | 24,400 |
| 2017/01/17 | 2,102 | 2,105 | 2,069 | 2,071 | 25,600 |
| 2017/01/16 | 2,136 | 2,141 | 2,096 | 2,116 | 25,800 |
| 2017/01/13 | 2,107 | 2,182 | 2,107 | 2,163 | 62,600 |
| 2017/01/12 | 2,117 | 2,129 | 2,083 | 2,108 | 56,200 |
| 2017/01/11 | 2,144 | 2,150 | 2,108 | 2,132 | 62,500 |
| 2017/01/10 | 2,141 | 2,159 | 2,093 | 2,145 | 62,800 |
| 2017/01/06 | 2,145 | 2,148 | 2,113 | 2,141 | 43,300 |
| 2017/01/05 | 2,195 | 2,195 | 2,151 | 2,170 | 43,700 |
| 2017/01/04 | 2,176 | 2,216 | 2,162 | 2,179 | 75,600 |