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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,388 | 1,388 | 1,360 | 1,374 | 28,600 |
| 2018/12/27 | 1,400 | 1,425 | 1,376 | 1,388 | 46,500 |
| 2018/12/26 | 1,356 | 1,405 | 1,337 | 1,354 | 100,100 |
| 2018/12/25 | 1,246 | 1,353 | 1,246 | 1,333 | 103,700 |
| 2018/12/21 | 1,366 | 1,367 | 1,306 | 1,306 | 80,000 |
| 2018/12/20 | 1,400 | 1,414 | 1,356 | 1,366 | 33,700 |
| 2018/12/19 | 1,420 | 1,427 | 1,401 | 1,421 | 47,200 |
| 2018/12/18 | 1,450 | 1,464 | 1,420 | 1,437 | 43,500 |
| 2018/12/17 | 1,499 | 1,500 | 1,469 | 1,472 | 38,600 |
| 2018/12/14 | 1,515 | 1,522 | 1,491 | 1,499 | 26,800 |
| 2018/12/13 | 1,518 | 1,529 | 1,501 | 1,520 | 16,200 |
| 2018/12/12 | 1,520 | 1,540 | 1,494 | 1,505 | 30,600 |
| 2018/12/11 | 1,537 | 1,539 | 1,496 | 1,504 | 26,700 |
| 2018/12/10 | 1,510 | 1,540 | 1,483 | 1,537 | 47,900 |
| 2018/12/07 | 1,526 | 1,526 | 1,501 | 1,501 | 17,300 |
| 2018/12/06 | 1,530 | 1,535 | 1,502 | 1,521 | 26,900 |
| 2018/12/05 | 1,526 | 1,545 | 1,513 | 1,532 | 22,400 |
| 2018/12/04 | 1,572 | 1,580 | 1,535 | 1,547 | 29,200 |
| 2018/12/03 | 1,575 | 1,586 | 1,566 | 1,582 | 11,800 |
| 2018/11/30 | 1,560 | 1,586 | 1,556 | 1,582 | 10,400 |
| 2018/11/29 | 1,589 | 1,589 | 1,553 | 1,566 | 27,100 |
| 2018/11/28 | 1,597 | 1,597 | 1,570 | 1,585 | 16,700 |
| 2018/11/27 | 1,600 | 1,607 | 1,578 | 1,588 | 16,600 |
| 2018/11/26 | 1,589 | 1,592 | 1,569 | 1,588 | 15,700 |
| 2018/11/22 | 1,584 | 1,590 | 1,560 | 1,589 | 11,400 |
| 2018/11/21 | 1,569 | 1,576 | 1,548 | 1,572 | 15,300 |
| 2018/11/20 | 1,582 | 1,595 | 1,576 | 1,591 | 12,400 |
| 2018/11/19 | 1,580 | 1,614 | 1,580 | 1,607 | 13,400 |
| 2018/11/16 | 1,607 | 1,607 | 1,588 | 1,588 | 12,000 |
| 2018/11/15 | 1,645 | 1,645 | 1,601 | 1,610 | 14,900 |
| 2018/11/14 | 1,658 | 1,658 | 1,627 | 1,647 | 11,200 |
| 2018/11/13 | 1,659 | 1,682 | 1,629 | 1,648 | 15,800 |
| 2018/11/12 | 1,674 | 1,693 | 1,661 | 1,691 | 12,400 |
| 2018/11/09 | 1,668 | 1,703 | 1,666 | 1,687 | 20,700 |
| 2018/11/08 | 1,677 | 1,695 | 1,667 | 1,669 | 16,400 |
| 2018/11/07 | 1,669 | 1,680 | 1,635 | 1,646 | 16,300 |
| 2018/11/06 | 1,657 | 1,681 | 1,639 | 1,654 | 20,100 |
| 2018/11/05 | 1,637 | 1,651 | 1,620 | 1,637 | 22,300 |
| 2018/11/02 | 1,602 | 1,654 | 1,602 | 1,651 | 19,900 |
| 2018/11/01 | 1,651 | 1,651 | 1,590 | 1,605 | 34,600 |
| 2018/10/31 | 1,679 | 1,700 | 1,606 | 1,620 | 47,200 |
| 2018/10/30 | 1,533 | 1,650 | 1,519 | 1,641 | 61,800 |
| 2018/10/29 | 1,550 | 1,550 | 1,498 | 1,503 | 48,000 |
| 2018/10/26 | 1,715 | 1,715 | 1,510 | 1,539 | 116,100 |
| 2018/10/25 | 1,710 | 1,710 | 1,594 | 1,595 | 77,100 |
| 2018/10/24 | 1,651 | 1,674 | 1,639 | 1,670 | 28,900 |
| 2018/10/23 | 1,641 | 1,647 | 1,622 | 1,647 | 16,200 |
| 2018/10/22 | 1,639 | 1,655 | 1,615 | 1,650 | 17,900 |
| 2018/10/19 | 1,630 | 1,656 | 1,616 | 1,646 | 18,700 |
| 2018/10/18 | 1,668 | 1,674 | 1,632 | 1,632 | 33,100 |
| 2018/10/17 | 1,656 | 1,670 | 1,639 | 1,670 | 25,600 |
| 2018/10/16 | 1,653 | 1,661 | 1,636 | 1,642 | 20,500 |
| 2018/10/15 | 1,667 | 1,671 | 1,646 | 1,651 | 24,300 |
| 2018/10/12 | 1,656 | 1,680 | 1,650 | 1,662 | 21,900 |
| 2018/10/11 | 1,650 | 1,674 | 1,646 | 1,656 | 35,200 |
| 2018/10/10 | 1,698 | 1,723 | 1,697 | 1,711 | 11,400 |
| 2018/10/09 | 1,735 | 1,735 | 1,695 | 1,698 | 14,700 |
| 2018/10/05 | 1,758 | 1,760 | 1,733 | 1,736 | 13,100 |
| 2018/10/04 | 1,765 | 1,778 | 1,743 | 1,759 | 14,500 |
| 2018/10/03 | 1,751 | 1,780 | 1,742 | 1,745 | 17,200 |
| 2018/10/02 | 1,787 | 1,803 | 1,761 | 1,762 | 14,600 |
| 2018/10/01 | 1,755 | 1,773 | 1,751 | 1,756 | 29,000 |
| 2018/09/28 | 1,786 | 1,797 | 1,760 | 1,792 | 23,800 |
| 2018/09/27 | 1,852 | 1,852 | 1,749 | 1,750 | 39,300 |
| 2018/09/26 | 1,786 | 1,843 | 1,769 | 1,842 | 38,000 |
| 2018/09/25 | 1,799 | 1,824 | 1,790 | 1,812 | 40,800 |
| 2018/09/21 | 1,759 | 1,806 | 1,756 | 1,799 | 44,100 |
| 2018/09/20 | 1,749 | 1,757 | 1,730 | 1,744 | 32,000 |
| 2018/09/19 | 1,734 | 1,752 | 1,733 | 1,749 | 39,800 |
| 2018/09/18 | 1,697 | 1,736 | 1,690 | 1,734 | 32,600 |
| 2018/09/14 | 1,671 | 1,707 | 1,671 | 1,697 | 40,700 |
| 2018/09/13 | 1,648 | 1,681 | 1,639 | 1,674 | 32,400 |
| 2018/09/12 | 1,657 | 1,657 | 1,618 | 1,645 | 30,300 |
| 2018/09/11 | 1,668 | 1,671 | 1,655 | 1,664 | 11,300 |
| 2018/09/10 | 1,660 | 1,678 | 1,660 | 1,674 | 18,600 |
| 2018/09/07 | 1,643 | 1,674 | 1,628 | 1,668 | 21,000 |
| 2018/09/06 | 1,645 | 1,664 | 1,637 | 1,646 | 18,900 |
| 2018/09/05 | 1,650 | 1,672 | 1,645 | 1,657 | 20,200 |
| 2018/09/04 | 1,665 | 1,676 | 1,652 | 1,663 | 12,300 |
| 2018/09/03 | 1,693 | 1,700 | 1,654 | 1,657 | 22,600 |
| 2018/08/31 | 1,725 | 1,725 | 1,690 | 1,693 | 50,600 |
| 2018/08/30 | 1,743 | 1,744 | 1,710 | 1,717 | 45,600 |
| 2018/08/29 | 1,750 | 1,754 | 1,717 | 1,743 | 46,000 |
| 2018/08/28 | 1,703 | 1,730 | 1,703 | 1,710 | 16,000 |
| 2018/08/27 | 1,702 | 1,711 | 1,693 | 1,700 | 22,600 |
| 2018/08/24 | 1,689 | 1,689 | 1,677 | 1,687 | 14,300 |
| 2018/08/23 | 1,700 | 1,712 | 1,650 | 1,669 | 26,900 |
| 2018/08/22 | 1,632 | 1,691 | 1,632 | 1,681 | 25,000 |
| 2018/08/21 | 1,652 | 1,653 | 1,632 | 1,632 | 14,500 |
| 2018/08/20 | 1,656 | 1,669 | 1,652 | 1,661 | 11,500 |
| 2018/08/17 | 1,664 | 1,688 | 1,655 | 1,666 | 31,000 |
| 2018/08/16 | 1,634 | 1,655 | 1,618 | 1,642 | 21,900 |
| 2018/08/15 | 1,644 | 1,651 | 1,632 | 1,635 | 14,600 |
| 2018/08/14 | 1,647 | 1,661 | 1,643 | 1,655 | 23,800 |
| 2018/08/13 | 1,667 | 1,671 | 1,634 | 1,634 | 43,000 |
| 2018/08/10 | 1,701 | 1,704 | 1,673 | 1,677 | 40,400 |
| 2018/08/09 | 1,728 | 1,729 | 1,700 | 1,701 | 27,600 |
| 2018/08/08 | 1,703 | 1,720 | 1,703 | 1,717 | 33,400 |
| 2018/08/07 | 1,696 | 1,711 | 1,694 | 1,709 | 19,300 |
| 2018/08/06 | 1,727 | 1,727 | 1,694 | 1,696 | 33,000 |
| 2018/08/03 | 1,743 | 1,743 | 1,717 | 1,725 | 20,800 |
| 2018/08/02 | 1,780 | 1,780 | 1,730 | 1,740 | 23,800 |
| 2018/08/01 | 1,757 | 1,791 | 1,747 | 1,780 | 70,500 |
| 2018/07/31 | 1,701 | 1,770 | 1,701 | 1,755 | 81,400 |
| 2018/07/30 | 1,704 | 1,756 | 1,699 | 1,700 | 148,800 |
| 2018/07/27 | 1,898 | 1,905 | 1,861 | 1,863 | 27,000 |
| 2018/07/26 | 1,890 | 1,907 | 1,879 | 1,884 | 35,700 |
| 2018/07/25 | 1,919 | 1,933 | 1,895 | 1,899 | 26,200 |
| 2018/07/24 | 1,910 | 1,933 | 1,898 | 1,905 | 19,200 |
| 2018/07/23 | 1,877 | 1,918 | 1,877 | 1,912 | 17,000 |
| 2018/07/20 | 1,897 | 1,910 | 1,876 | 1,895 | 11,600 |
| 2018/07/19 | 1,910 | 1,920 | 1,899 | 1,902 | 9,800 |
| 2018/07/18 | 1,896 | 1,917 | 1,883 | 1,892 | 16,900 |
| 2018/07/17 | 1,882 | 1,910 | 1,882 | 1,896 | 12,600 |
| 2018/07/13 | 1,898 | 1,898 | 1,871 | 1,892 | 13,500 |
| 2018/07/12 | 1,891 | 1,895 | 1,868 | 1,872 | 10,900 |
| 2018/07/11 | 1,910 | 1,910 | 1,862 | 1,885 | 12,800 |
| 2018/07/10 | 1,922 | 1,935 | 1,910 | 1,910 | 20,600 |
| 2018/07/09 | 1,908 | 1,936 | 1,891 | 1,922 | 16,000 |
| 2018/07/06 | 1,869 | 1,930 | 1,869 | 1,913 | 23,100 |
| 2018/07/05 | 1,915 | 1,915 | 1,864 | 1,868 | 19,400 |
| 2018/07/04 | 1,910 | 1,948 | 1,903 | 1,925 | 24,400 |
| 2018/07/03 | 1,945 | 1,947 | 1,909 | 1,923 | 28,300 |
| 2018/07/02 | 1,958 | 1,987 | 1,937 | 1,945 | 20,200 |
| 2018/06/29 | 1,954 | 1,971 | 1,927 | 1,962 | 22,800 |
| 2018/06/28 | 1,942 | 1,971 | 1,913 | 1,954 | 41,200 |
| 2018/06/27 | 1,965 | 1,980 | 1,946 | 1,961 | 26,500 |
| 2018/06/26 | 1,955 | 1,971 | 1,924 | 1,966 | 30,000 |
| 2018/06/25 | 1,991 | 2,005 | 1,937 | 1,941 | 27,400 |
| 2018/06/22 | 1,960 | 2,009 | 1,948 | 2,007 | 62,900 |
| 2018/06/21 | 1,959 | 2,010 | 1,958 | 1,980 | 49,200 |
| 2018/06/20 | 1,945 | 1,964 | 1,933 | 1,959 | 40,500 |
| 2018/06/19 | 1,924 | 1,960 | 1,910 | 1,939 | 47,600 |
| 2018/06/18 | 1,940 | 1,940 | 1,910 | 1,928 | 27,900 |
| 2018/06/15 | 1,950 | 1,964 | 1,944 | 1,949 | 35,200 |
| 2018/06/14 | 1,956 | 1,965 | 1,938 | 1,942 | 26,000 |
| 2018/06/13 | 1,961 | 1,966 | 1,950 | 1,958 | 47,800 |
| 2018/06/12 | 2,000 | 2,000 | 1,966 | 1,969 | 16,100 |
| 2018/06/11 | 2,007 | 2,007 | 1,972 | 1,975 | 16,000 |
| 2018/06/08 | 2,001 | 2,015 | 1,988 | 2,002 | 60,000 |
| 2018/06/07 | 1,996 | 2,008 | 1,981 | 2,006 | 43,700 |
| 2018/06/06 | 1,977 | 2,003 | 1,949 | 1,977 | 54,800 |
| 2018/06/05 | 1,970 | 2,008 | 1,968 | 1,989 | 80,800 |
| 2018/06/04 | 1,917 | 1,968 | 1,917 | 1,965 | 57,300 |
| 2018/06/01 | 1,902 | 1,925 | 1,899 | 1,906 | 39,000 |
| 2018/05/31 | 1,924 | 1,930 | 1,885 | 1,912 | 95,200 |
| 2018/05/30 | 1,898 | 1,930 | 1,898 | 1,906 | 71,500 |
| 2018/05/29 | 1,916 | 1,930 | 1,903 | 1,914 | 24,600 |
| 2018/05/28 | 1,926 | 1,940 | 1,918 | 1,935 | 23,400 |
| 2018/05/25 | 1,902 | 1,924 | 1,897 | 1,912 | 25,400 |
| 2018/05/24 | 1,956 | 1,956 | 1,903 | 1,920 | 37,900 |
| 2018/05/23 | 1,919 | 1,963 | 1,914 | 1,955 | 102,700 |
| 2018/05/22 | 1,912 | 1,935 | 1,911 | 1,919 | 30,000 |
| 2018/05/21 | 1,945 | 1,945 | 1,929 | 1,938 | 27,500 |
| 2018/05/18 | 1,900 | 1,948 | 1,880 | 1,940 | 122,800 |
| 2018/05/17 | 1,900 | 1,918 | 1,884 | 1,904 | 37,200 |
| 2018/05/16 | 1,920 | 1,928 | 1,889 | 1,902 | 42,100 |
| 2018/05/15 | 1,924 | 1,929 | 1,900 | 1,914 | 26,000 |
| 2018/05/14 | 1,925 | 1,925 | 1,906 | 1,918 | 32,100 |
| 2018/05/11 | 1,920 | 1,931 | 1,907 | 1,921 | 46,300 |
| 2018/05/10 | 1,919 | 1,946 | 1,913 | 1,919 | 44,100 |
| 2018/05/09 | 1,889 | 1,947 | 1,883 | 1,932 | 131,300 |
| 2018/05/08 | 1,887 | 1,896 | 1,874 | 1,881 | 60,200 |
| 2018/05/07 | 1,872 | 1,893 | 1,854 | 1,889 | 64,200 |
| 2018/05/02 | 1,865 | 1,890 | 1,847 | 1,872 | 91,500 |
| 2018/05/01 | 1,850 | 1,903 | 1,850 | 1,873 | 75,000 |
| 2018/04/27 | 1,933 | 1,938 | 1,834 | 1,866 | 173,000 |
| 2018/04/26 | 1,880 | 1,947 | 1,856 | 1,933 | 330,600 |
| 2018/04/25 | 1,798 | 1,885 | 1,788 | 1,883 | 666,100 |
| 2018/04/24 | 1,734 | 1,737 | 1,685 | 1,696 | 76,400 |
| 2018/04/23 | 1,735 | 1,744 | 1,726 | 1,734 | 17,600 |
| 2018/04/20 | 1,759 | 1,759 | 1,727 | 1,731 | 29,000 |
| 2018/04/19 | 1,737 | 1,765 | 1,735 | 1,762 | 77,400 |
| 2018/04/18 | 1,731 | 1,738 | 1,720 | 1,731 | 42,200 |
| 2018/04/17 | 1,730 | 1,737 | 1,710 | 1,717 | 20,700 |
| 2018/04/16 | 1,729 | 1,736 | 1,710 | 1,726 | 38,300 |
| 2018/04/13 | 1,718 | 1,733 | 1,711 | 1,715 | 24,500 |
| 2018/04/12 | 1,714 | 1,730 | 1,706 | 1,709 | 23,500 |
| 2018/04/11 | 1,696 | 1,726 | 1,691 | 1,714 | 25,300 |
| 2018/04/10 | 1,670 | 1,710 | 1,666 | 1,703 | 24,100 |
| 2018/04/09 | 1,705 | 1,705 | 1,677 | 1,686 | 18,900 |
| 2018/04/06 | 1,733 | 1,733 | 1,710 | 1,710 | 21,700 |
| 2018/04/05 | 1,714 | 1,733 | 1,714 | 1,720 | 28,900 |
| 2018/04/04 | 1,699 | 1,732 | 1,699 | 1,724 | 80,900 |
| 2018/04/03 | 1,678 | 1,717 | 1,677 | 1,706 | 43,600 |
| 2018/04/02 | 1,691 | 1,714 | 1,691 | 1,707 | 25,600 |
| 2018/03/30 | 1,695 | 1,722 | 1,695 | 1,701 | 54,700 |
| 2018/03/29 | 1,704 | 1,704 | 1,670 | 1,691 | 43,400 |
| 2018/03/28 | 1,666 | 1,704 | 1,656 | 1,704 | 72,000 |
| 2018/03/27 | 1,682 | 1,706 | 1,674 | 1,700 | 81,200 |
| 2018/03/26 | 1,617 | 1,642 | 1,606 | 1,642 | 38,100 |
| 2018/03/23 | 1,647 | 1,673 | 1,609 | 1,616 | 58,800 |
| 2018/03/22 | 1,708 | 1,717 | 1,677 | 1,700 | 54,100 |
| 2018/03/20 | 1,663 | 1,705 | 1,652 | 1,701 | 70,000 |
| 2018/03/19 | 1,683 | 1,691 | 1,657 | 1,662 | 25,900 |
| 2018/03/16 | 1,682 | 1,695 | 1,668 | 1,683 | 31,600 |
| 2018/03/15 | 1,674 | 1,685 | 1,660 | 1,678 | 25,900 |
| 2018/03/14 | 1,698 | 1,707 | 1,686 | 1,692 | 36,700 |
| 2018/03/13 | 1,670 | 1,699 | 1,670 | 1,699 | 26,400 |
| 2018/03/12 | 1,679 | 1,703 | 1,677 | 1,689 | 39,300 |
| 2018/03/09 | 1,641 | 1,682 | 1,641 | 1,670 | 60,300 |
| 2018/03/08 | 1,664 | 1,676 | 1,639 | 1,645 | 42,500 |
| 2018/03/07 | 1,640 | 1,687 | 1,633 | 1,669 | 101,300 |
| 2018/03/06 | 1,612 | 1,668 | 1,609 | 1,637 | 65,600 |
| 2018/03/05 | 1,647 | 1,654 | 1,600 | 1,608 | 43,800 |
| 2018/03/02 | 1,626 | 1,643 | 1,617 | 1,633 | 59,200 |
| 2018/03/01 | 1,658 | 1,669 | 1,640 | 1,655 | 54,700 |
| 2018/02/28 | 1,670 | 1,688 | 1,666 | 1,668 | 48,700 |
| 2018/02/27 | 1,688 | 1,692 | 1,671 | 1,680 | 37,300 |
| 2018/02/26 | 1,677 | 1,677 | 1,652 | 1,662 | 42,700 |
| 2018/02/23 | 1,624 | 1,679 | 1,620 | 1,661 | 108,800 |
| 2018/02/22 | 1,620 | 1,630 | 1,592 | 1,611 | 74,900 |
| 2018/02/21 | 1,628 | 1,638 | 1,612 | 1,625 | 69,700 |
| 2018/02/20 | 1,619 | 1,622 | 1,592 | 1,600 | 75,000 |
| 2018/02/19 | 1,591 | 1,618 | 1,590 | 1,618 | 41,600 |
| 2018/02/16 | 1,556 | 1,596 | 1,547 | 1,585 | 115,800 |
| 2018/02/15 | 1,520 | 1,560 | 1,501 | 1,556 | 126,300 |
| 2018/02/14 | 1,548 | 1,559 | 1,502 | 1,514 | 94,800 |
| 2018/02/13 | 1,573 | 1,580 | 1,542 | 1,542 | 127,400 |
| 2018/02/09 | 1,567 | 1,568 | 1,537 | 1,553 | 190,400 |
| 2018/02/08 | 1,620 | 1,621 | 1,590 | 1,602 | 223,300 |
| 2018/02/07 | 1,677 | 1,699 | 1,602 | 1,602 | 175,900 |
| 2018/02/06 | 1,660 | 1,669 | 1,600 | 1,645 | 254,700 |
| 2018/02/05 | 1,701 | 1,711 | 1,658 | 1,699 | 180,100 |
| 2018/02/02 | 1,719 | 1,734 | 1,711 | 1,724 | 146,100 |
| 2018/02/01 | 1,752 | 1,761 | 1,704 | 1,719 | 235,400 |
| 2018/01/31 | 1,730 | 1,747 | 1,705 | 1,743 | 258,100 |
| 2018/01/30 | 1,802 | 1,803 | 1,725 | 1,738 | 526,700 |
| 2018/01/29 | 1,871 | 1,874 | 1,801 | 1,816 | 412,300 |
| 2018/01/26 | 1,969 | 1,987 | 1,940 | 1,972 | 74,100 |
| 2018/01/25 | 1,940 | 1,955 | 1,911 | 1,940 | 53,500 |
| 2018/01/24 | 1,927 | 1,969 | 1,925 | 1,936 | 63,200 |
| 2018/01/23 | 1,901 | 1,937 | 1,899 | 1,920 | 57,000 |
| 2018/01/22 | 1,902 | 1,902 | 1,871 | 1,900 | 83,900 |
| 2018/01/19 | 1,924 | 1,948 | 1,907 | 1,908 | 98,000 |
| 2018/01/18 | 2,012 | 2,016 | 1,930 | 1,937 | 115,300 |
| 2018/01/17 | 2,011 | 2,044 | 1,911 | 2,012 | 150,800 |
| 2018/01/16 | 2,052 | 2,060 | 1,988 | 2,026 | 142,400 |
| 2018/01/15 | 1,970 | 2,075 | 1,935 | 2,071 | 301,000 |
| 2018/01/12 | 1,953 | 1,965 | 1,909 | 1,933 | 53,300 |
| 2018/01/11 | 1,923 | 1,955 | 1,915 | 1,950 | 72,500 |
| 2018/01/10 | 1,932 | 1,935 | 1,886 | 1,912 | 60,600 |
| 2018/01/09 | 1,916 | 2,012 | 1,908 | 1,932 | 176,100 |
| 2018/01/05 | 1,881 | 1,885 | 1,858 | 1,876 | 24,700 |
| 2018/01/04 | 1,864 | 1,883 | 1,856 | 1,880 | 45,500 |