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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,400 | 1,429 | 1,398 | 1,421 | 47,300 |
| 2021/12/29 | 1,360 | 1,398 | 1,360 | 1,393 | 31,000 |
| 2021/12/28 | 1,360 | 1,373 | 1,352 | 1,372 | 50,800 |
| 2021/12/27 | 1,371 | 1,378 | 1,345 | 1,348 | 64,600 |
| 2021/12/24 | 1,388 | 1,389 | 1,367 | 1,377 | 37,600 |
| 2021/12/23 | 1,370 | 1,383 | 1,358 | 1,370 | 36,200 |
| 2021/12/22 | 1,364 | 1,366 | 1,337 | 1,352 | 40,100 |
| 2021/12/21 | 1,371 | 1,371 | 1,337 | 1,353 | 72,900 |
| 2021/12/20 | 1,382 | 1,389 | 1,335 | 1,343 | 91,900 |
| 2021/12/17 | 1,430 | 1,434 | 1,382 | 1,401 | 76,700 |
| 2021/12/16 | 1,418 | 1,451 | 1,403 | 1,444 | 84,600 |
| 2021/12/15 | 1,376 | 1,414 | 1,371 | 1,390 | 111,000 |
| 2021/12/14 | 1,351 | 1,360 | 1,344 | 1,357 | 33,300 |
| 2021/12/13 | 1,376 | 1,376 | 1,339 | 1,350 | 64,000 |
| 2021/12/10 | 1,367 | 1,376 | 1,338 | 1,349 | 70,400 |
| 2021/12/09 | 1,387 | 1,393 | 1,349 | 1,360 | 62,900 |
| 2021/12/08 | 1,399 | 1,411 | 1,384 | 1,386 | 67,200 |
| 2021/12/07 | 1,359 | 1,391 | 1,347 | 1,391 | 56,200 |
| 2021/12/06 | 1,322 | 1,345 | 1,318 | 1,329 | 47,100 |
| 2021/12/03 | 1,310 | 1,331 | 1,292 | 1,321 | 124,700 |
| 2021/12/02 | 1,312 | 1,337 | 1,308 | 1,308 | 60,800 |
| 2021/12/01 | 1,298 | 1,317 | 1,283 | 1,312 | 50,800 |
| 2021/11/30 | 1,339 | 1,360 | 1,298 | 1,304 | 91,300 |
| 2021/11/29 | 1,350 | 1,354 | 1,314 | 1,320 | 65,500 |
| 2021/11/26 | 1,387 | 1,387 | 1,352 | 1,361 | 46,400 |
| 2021/11/25 | 1,397 | 1,399 | 1,382 | 1,387 | 19,200 |
| 2021/11/24 | 1,420 | 1,445 | 1,379 | 1,390 | 101,700 |
| 2021/11/22 | 1,410 | 1,414 | 1,387 | 1,403 | 19,200 |
| 2021/11/19 | 1,417 | 1,422 | 1,404 | 1,409 | 33,800 |
| 2021/11/18 | 1,408 | 1,424 | 1,405 | 1,417 | 21,600 |
| 2021/11/17 | 1,420 | 1,432 | 1,398 | 1,408 | 29,000 |
| 2021/11/16 | 1,458 | 1,464 | 1,415 | 1,415 | 36,100 |
| 2021/11/15 | 1,448 | 1,462 | 1,445 | 1,458 | 32,300 |
| 2021/11/12 | 1,422 | 1,446 | 1,422 | 1,444 | 24,100 |
| 2021/11/11 | 1,410 | 1,431 | 1,410 | 1,419 | 37,900 |
| 2021/11/10 | 1,406 | 1,420 | 1,406 | 1,410 | 27,300 |
| 2021/11/09 | 1,415 | 1,434 | 1,409 | 1,412 | 24,000 |
| 2021/11/08 | 1,437 | 1,437 | 1,414 | 1,414 | 28,000 |
| 2021/11/05 | 1,448 | 1,448 | 1,422 | 1,422 | 32,900 |
| 2021/11/04 | 1,434 | 1,449 | 1,416 | 1,448 | 77,300 |
| 2021/11/02 | 1,467 | 1,467 | 1,407 | 1,412 | 114,200 |
| 2021/11/01 | 1,500 | 1,505 | 1,461 | 1,467 | 89,600 |
| 2021/10/29 | 1,437 | 1,482 | 1,430 | 1,472 | 68,200 |
| 2021/10/28 | 1,434 | 1,442 | 1,422 | 1,425 | 134,800 |
| 2021/10/27 | 1,469 | 1,473 | 1,433 | 1,444 | 47,900 |
| 2021/10/26 | 1,468 | 1,476 | 1,459 | 1,463 | 27,100 |
| 2021/10/25 | 1,458 | 1,469 | 1,450 | 1,460 | 53,200 |
| 2021/10/22 | 1,461 | 1,471 | 1,454 | 1,462 | 22,200 |
| 2021/10/21 | 1,466 | 1,484 | 1,458 | 1,466 | 32,700 |
| 2021/10/20 | 1,498 | 1,501 | 1,473 | 1,473 | 17,600 |
| 2021/10/19 | 1,500 | 1,524 | 1,485 | 1,494 | 30,000 |
| 2021/10/18 | 1,515 | 1,515 | 1,493 | 1,500 | 32,200 |
| 2021/10/15 | 1,474 | 1,511 | 1,474 | 1,504 | 62,100 |
| 2021/10/14 | 1,470 | 1,470 | 1,448 | 1,460 | 30,600 |
| 2021/10/13 | 1,462 | 1,473 | 1,441 | 1,461 | 49,800 |
| 2021/10/12 | 1,462 | 1,473 | 1,453 | 1,463 | 39,100 |
| 2021/10/11 | 1,436 | 1,470 | 1,436 | 1,460 | 42,200 |
| 2021/10/08 | 1,431 | 1,442 | 1,424 | 1,436 | 35,000 |
| 2021/10/07 | 1,395 | 1,412 | 1,395 | 1,397 | 39,000 |
| 2021/10/06 | 1,416 | 1,436 | 1,391 | 1,400 | 51,900 |
| 2021/10/05 | 1,391 | 1,416 | 1,376 | 1,400 | 64,700 |
| 2021/10/04 | 1,431 | 1,432 | 1,408 | 1,415 | 38,100 |
| 2021/10/01 | 1,451 | 1,451 | 1,422 | 1,430 | 39,800 |
| 2021/09/30 | 1,489 | 1,490 | 1,463 | 1,463 | 30,600 |
| 2021/09/29 | 1,489 | 1,493 | 1,471 | 1,493 | 39,600 |
| 2021/09/28 | 1,520 | 1,525 | 1,502 | 1,525 | 39,000 |
| 2021/09/27 | 1,535 | 1,538 | 1,518 | 1,518 | 44,700 |
| 2021/09/24 | 1,516 | 1,530 | 1,506 | 1,528 | 45,300 |
| 2021/09/22 | 1,492 | 1,514 | 1,485 | 1,488 | 49,200 |
| 2021/09/21 | 1,498 | 1,516 | 1,490 | 1,504 | 37,000 |
| 2021/09/17 | 1,530 | 1,548 | 1,529 | 1,542 | 35,600 |
| 2021/09/16 | 1,536 | 1,542 | 1,509 | 1,538 | 54,100 |
| 2021/09/15 | 1,549 | 1,555 | 1,522 | 1,526 | 40,600 |
| 2021/09/14 | 1,556 | 1,565 | 1,555 | 1,564 | 41,100 |
| 2021/09/13 | 1,537 | 1,549 | 1,532 | 1,549 | 32,400 |
| 2021/09/10 | 1,530 | 1,549 | 1,526 | 1,547 | 42,700 |
| 2021/09/09 | 1,528 | 1,535 | 1,524 | 1,535 | 25,100 |
| 2021/09/08 | 1,513 | 1,536 | 1,506 | 1,535 | 43,500 |
| 2021/09/07 | 1,530 | 1,540 | 1,504 | 1,513 | 48,200 |
| 2021/09/06 | 1,548 | 1,548 | 1,524 | 1,531 | 41,000 |
| 2021/09/03 | 1,528 | 1,539 | 1,511 | 1,524 | 65,500 |
| 2021/09/02 | 1,510 | 1,540 | 1,509 | 1,518 | 57,800 |
| 2021/09/01 | 1,506 | 1,523 | 1,487 | 1,509 | 56,600 |
| 2021/08/31 | 1,479 | 1,508 | 1,479 | 1,498 | 42,500 |
| 2021/08/30 | 1,441 | 1,494 | 1,440 | 1,492 | 60,000 |
| 2021/08/27 | 1,490 | 1,490 | 1,465 | 1,470 | 31,700 |
| 2021/08/26 | 1,481 | 1,492 | 1,470 | 1,482 | 23,300 |
| 2021/08/25 | 1,509 | 1,520 | 1,482 | 1,487 | 52,300 |
| 2021/08/24 | 1,462 | 1,510 | 1,461 | 1,510 | 123,400 |
| 2021/08/23 | 1,409 | 1,440 | 1,409 | 1,436 | 29,400 |
| 2021/08/20 | 1,427 | 1,431 | 1,393 | 1,400 | 56,800 |
| 2021/08/19 | 1,450 | 1,455 | 1,434 | 1,437 | 31,500 |
| 2021/08/18 | 1,440 | 1,471 | 1,420 | 1,463 | 36,800 |
| 2021/08/17 | 1,472 | 1,479 | 1,432 | 1,436 | 48,500 |
| 2021/08/16 | 1,500 | 1,500 | 1,466 | 1,482 | 58,900 |
| 2021/08/13 | 1,535 | 1,535 | 1,488 | 1,488 | 58,000 |
| 2021/08/12 | 1,505 | 1,534 | 1,486 | 1,525 | 115,700 |
| 2021/08/11 | 1,470 | 1,513 | 1,470 | 1,504 | 121,000 |
| 2021/08/10 | 1,454 | 1,465 | 1,441 | 1,457 | 94,900 |
| 2021/08/06 | 1,439 | 1,439 | 1,410 | 1,426 | 66,200 |
| 2021/08/05 | 1,433 | 1,442 | 1,425 | 1,437 | 55,600 |
| 2021/08/04 | 1,449 | 1,450 | 1,427 | 1,427 | 37,600 |
| 2021/08/03 | 1,439 | 1,457 | 1,417 | 1,440 | 73,200 |
| 2021/08/02 | 1,409 | 1,465 | 1,382 | 1,432 | 191,600 |
| 2021/07/30 | 1,378 | 1,378 | 1,340 | 1,344 | 49,500 |
| 2021/07/29 | 1,384 | 1,389 | 1,365 | 1,387 | 46,700 |
| 2021/07/28 | 1,389 | 1,391 | 1,368 | 1,372 | 30,000 |
| 2021/07/27 | 1,366 | 1,389 | 1,359 | 1,389 | 51,700 |
| 2021/07/26 | 1,369 | 1,369 | 1,343 | 1,349 | 49,500 |
| 2021/07/21 | 1,345 | 1,365 | 1,343 | 1,348 | 41,000 |
| 2021/07/20 | 1,333 | 1,339 | 1,327 | 1,333 | 52,400 |
| 2021/07/19 | 1,357 | 1,358 | 1,331 | 1,347 | 48,000 |
| 2021/07/16 | 1,338 | 1,365 | 1,338 | 1,362 | 35,100 |
| 2021/07/15 | 1,354 | 1,367 | 1,339 | 1,345 | 43,800 |
| 2021/07/14 | 1,365 | 1,368 | 1,351 | 1,354 | 28,900 |
| 2021/07/13 | 1,356 | 1,370 | 1,355 | 1,368 | 25,700 |
| 2021/07/12 | 1,350 | 1,359 | 1,343 | 1,353 | 53,100 |
| 2021/07/09 | 1,316 | 1,337 | 1,308 | 1,334 | 53,300 |
| 2021/07/08 | 1,325 | 1,342 | 1,320 | 1,330 | 55,600 |
| 2021/07/07 | 1,331 | 1,336 | 1,318 | 1,325 | 50,300 |
| 2021/07/06 | 1,343 | 1,349 | 1,333 | 1,334 | 44,100 |
| 2021/07/05 | 1,353 | 1,356 | 1,343 | 1,346 | 52,100 |
| 2021/07/02 | 1,350 | 1,360 | 1,348 | 1,356 | 27,600 |
| 2021/07/01 | 1,356 | 1,357 | 1,347 | 1,350 | 41,100 |
| 2021/06/30 | 1,371 | 1,378 | 1,356 | 1,356 | 57,700 |
| 2021/06/29 | 1,392 | 1,392 | 1,373 | 1,375 | 27,600 |
| 2021/06/28 | 1,400 | 1,404 | 1,385 | 1,402 | 23,000 |
| 2021/06/25 | 1,384 | 1,395 | 1,377 | 1,394 | 39,700 |
| 2021/06/24 | 1,368 | 1,380 | 1,359 | 1,372 | 50,200 |
| 2021/06/23 | 1,377 | 1,386 | 1,366 | 1,369 | 41,500 |
| 2021/06/22 | 1,384 | 1,399 | 1,378 | 1,387 | 56,900 |
| 2021/06/21 | 1,362 | 1,364 | 1,343 | 1,347 | 81,200 |
| 2021/06/18 | 1,428 | 1,430 | 1,382 | 1,382 | 98,600 |
| 2021/06/17 | 1,424 | 1,433 | 1,418 | 1,426 | 32,400 |
| 2021/06/16 | 1,431 | 1,449 | 1,423 | 1,428 | 62,600 |
| 2021/06/15 | 1,400 | 1,426 | 1,396 | 1,420 | 58,200 |
| 2021/06/14 | 1,401 | 1,408 | 1,394 | 1,406 | 40,800 |
| 2021/06/11 | 1,417 | 1,421 | 1,405 | 1,405 | 39,700 |
| 2021/06/10 | 1,423 | 1,423 | 1,404 | 1,419 | 57,400 |
| 2021/06/09 | 1,444 | 1,444 | 1,423 | 1,426 | 53,800 |
| 2021/06/08 | 1,442 | 1,447 | 1,431 | 1,439 | 32,700 |
| 2021/06/07 | 1,456 | 1,456 | 1,423 | 1,448 | 116,500 |
| 2021/06/04 | 1,478 | 1,478 | 1,444 | 1,448 | 101,300 |
| 2021/06/03 | 1,474 | 1,490 | 1,461 | 1,479 | 115,800 |
| 2021/06/02 | 1,460 | 1,505 | 1,422 | 1,453 | 291,200 |
| 2021/06/01 | 1,435 | 1,443 | 1,423 | 1,442 | 61,000 |
| 2021/05/31 | 1,454 | 1,464 | 1,418 | 1,426 | 214,900 |
| 2021/05/28 | 1,402 | 1,427 | 1,389 | 1,424 | 157,800 |
| 2021/05/27 | 1,383 | 1,383 | 1,372 | 1,372 | 36,100 |
| 2021/05/26 | 1,385 | 1,394 | 1,374 | 1,386 | 32,900 |
| 2021/05/25 | 1,408 | 1,408 | 1,383 | 1,388 | 40,500 |
| 2021/05/24 | 1,422 | 1,424 | 1,409 | 1,413 | 30,600 |
| 2021/05/21 | 1,407 | 1,417 | 1,399 | 1,400 | 43,100 |
| 2021/05/20 | 1,374 | 1,422 | 1,371 | 1,407 | 58,500 |
| 2021/05/19 | 1,403 | 1,403 | 1,380 | 1,385 | 42,000 |
| 2021/05/18 | 1,403 | 1,414 | 1,387 | 1,403 | 57,400 |
| 2021/05/17 | 1,386 | 1,400 | 1,371 | 1,379 | 75,800 |
| 2021/05/14 | 1,366 | 1,388 | 1,354 | 1,381 | 79,200 |
| 2021/05/13 | 1,347 | 1,369 | 1,334 | 1,335 | 119,600 |
| 2021/05/12 | 1,406 | 1,411 | 1,352 | 1,373 | 124,500 |
| 2021/05/11 | 1,430 | 1,439 | 1,399 | 1,402 | 120,100 |
| 2021/05/10 | 1,439 | 1,448 | 1,425 | 1,434 | 90,500 |
| 2021/05/07 | 1,439 | 1,447 | 1,421 | 1,434 | 68,700 |
| 2021/05/06 | 1,452 | 1,477 | 1,433 | 1,433 | 196,000 |
| 2021/04/30 | 1,511 | 1,524 | 1,494 | 1,498 | 92,000 |
| 2021/04/28 | 1,526 | 1,528 | 1,502 | 1,512 | 82,600 |
| 2021/04/27 | 1,510 | 1,544 | 1,496 | 1,526 | 123,100 |
| 2021/04/26 | 1,500 | 1,534 | 1,476 | 1,526 | 183,300 |
| 2021/04/23 | 1,505 | 1,515 | 1,473 | 1,494 | 216,200 |
| 2021/04/22 | 1,572 | 1,575 | 1,491 | 1,528 | 359,900 |
| 2021/04/21 | 1,548 | 1,563 | 1,520 | 1,532 | 97,400 |
| 2021/04/20 | 1,570 | 1,600 | 1,557 | 1,579 | 62,800 |
| 2021/04/19 | 1,586 | 1,602 | 1,586 | 1,594 | 42,500 |
| 2021/04/16 | 1,608 | 1,640 | 1,579 | 1,595 | 121,700 |
| 2021/04/15 | 1,569 | 1,575 | 1,552 | 1,568 | 25,900 |
| 2021/04/14 | 1,585 | 1,585 | 1,553 | 1,563 | 52,100 |
| 2021/04/13 | 1,601 | 1,611 | 1,586 | 1,586 | 43,000 |
| 2021/04/12 | 1,599 | 1,614 | 1,589 | 1,610 | 45,700 |
| 2021/04/09 | 1,585 | 1,597 | 1,567 | 1,586 | 62,600 |
| 2021/04/08 | 1,612 | 1,622 | 1,584 | 1,585 | 54,500 |
| 2021/04/07 | 1,597 | 1,614 | 1,581 | 1,614 | 69,100 |
| 2021/04/06 | 1,630 | 1,661 | 1,588 | 1,603 | 79,500 |
| 2021/04/05 | 1,611 | 1,626 | 1,585 | 1,616 | 46,300 |
| 2021/04/02 | 1,612 | 1,612 | 1,581 | 1,607 | 52,900 |
| 2021/04/01 | 1,591 | 1,631 | 1,588 | 1,588 | 96,900 |
| 2021/03/31 | 1,613 | 1,613 | 1,579 | 1,579 | 63,200 |
| 2021/03/30 | 1,610 | 1,622 | 1,583 | 1,618 | 72,300 |
| 2021/03/29 | 1,639 | 1,651 | 1,611 | 1,633 | 116,700 |
| 2021/03/26 | 1,632 | 1,645 | 1,621 | 1,633 | 81,700 |
| 2021/03/25 | 1,596 | 1,626 | 1,596 | 1,619 | 57,700 |
| 2021/03/24 | 1,605 | 1,620 | 1,575 | 1,592 | 96,300 |
| 2021/03/23 | 1,673 | 1,681 | 1,633 | 1,637 | 108,400 |
| 2021/03/22 | 1,728 | 1,729 | 1,677 | 1,684 | 193,600 |
| 2021/03/19 | 1,596 | 1,688 | 1,593 | 1,688 | 190,600 |
| 2021/03/18 | 1,612 | 1,643 | 1,608 | 1,626 | 106,100 |
| 2021/03/17 | 1,601 | 1,614 | 1,584 | 1,607 | 81,500 |
| 2021/03/16 | 1,590 | 1,611 | 1,576 | 1,611 | 90,400 |
| 2021/03/15 | 1,602 | 1,602 | 1,573 | 1,594 | 85,900 |
| 2021/03/12 | 1,574 | 1,605 | 1,571 | 1,582 | 108,100 |
| 2021/03/11 | 1,540 | 1,580 | 1,530 | 1,571 | 128,200 |
| 2021/03/10 | 1,511 | 1,527 | 1,491 | 1,521 | 110,000 |
| 2021/03/09 | 1,461 | 1,500 | 1,447 | 1,499 | 87,700 |
| 2021/03/08 | 1,469 | 1,476 | 1,446 | 1,460 | 60,300 |
| 2021/03/05 | 1,440 | 1,455 | 1,405 | 1,451 | 87,200 |
| 2021/03/04 | 1,446 | 1,458 | 1,431 | 1,457 | 69,700 |
| 2021/03/03 | 1,450 | 1,471 | 1,445 | 1,468 | 71,800 |
| 2021/03/02 | 1,496 | 1,504 | 1,449 | 1,467 | 88,100 |
| 2021/03/01 | 1,467 | 1,486 | 1,453 | 1,480 | 86,200 |
| 2021/02/26 | 1,463 | 1,485 | 1,451 | 1,451 | 136,000 |
| 2021/02/25 | 1,530 | 1,530 | 1,509 | 1,509 | 70,400 |
| 2021/02/24 | 1,555 | 1,555 | 1,503 | 1,509 | 155,700 |
| 2021/02/22 | 1,560 | 1,585 | 1,550 | 1,560 | 65,400 |
| 2021/02/19 | 1,558 | 1,562 | 1,528 | 1,543 | 120,500 |
| 2021/02/18 | 1,620 | 1,626 | 1,575 | 1,575 | 116,800 |
| 2021/02/17 | 1,606 | 1,644 | 1,606 | 1,623 | 107,000 |
| 2021/02/16 | 1,646 | 1,646 | 1,581 | 1,606 | 195,700 |
| 2021/02/15 | 1,648 | 1,650 | 1,606 | 1,624 | 128,900 |
| 2021/02/12 | 1,600 | 1,652 | 1,593 | 1,643 | 208,600 |
| 2021/02/10 | 1,582 | 1,605 | 1,566 | 1,585 | 94,600 |
| 2021/02/09 | 1,587 | 1,599 | 1,577 | 1,592 | 108,700 |
| 2021/02/08 | 1,581 | 1,620 | 1,574 | 1,594 | 161,600 |
| 2021/02/05 | 1,600 | 1,600 | 1,557 | 1,581 | 160,100 |
| 2021/02/04 | 1,586 | 1,594 | 1,554 | 1,587 | 180,300 |
| 2021/02/03 | 1,662 | 1,666 | 1,562 | 1,582 | 299,100 |
| 2021/02/02 | 1,592 | 1,660 | 1,582 | 1,644 | 221,900 |
| 2021/02/01 | 1,600 | 1,614 | 1,516 | 1,596 | 273,500 |
| 2021/01/29 | 1,578 | 1,584 | 1,512 | 1,517 | 183,100 |
| 2021/01/28 | 1,562 | 1,593 | 1,540 | 1,573 | 151,200 |
| 2021/01/27 | 1,601 | 1,603 | 1,578 | 1,594 | 82,600 |
| 2021/01/26 | 1,611 | 1,618 | 1,581 | 1,594 | 89,300 |
| 2021/01/25 | 1,606 | 1,625 | 1,596 | 1,623 | 83,200 |
| 2021/01/22 | 1,604 | 1,614 | 1,585 | 1,602 | 95,400 |
| 2021/01/21 | 1,605 | 1,618 | 1,583 | 1,599 | 97,800 |
| 2021/01/20 | 1,660 | 1,660 | 1,588 | 1,611 | 161,100 |
| 2021/01/19 | 1,603 | 1,626 | 1,593 | 1,602 | 103,600 |
| 2021/01/18 | 1,582 | 1,620 | 1,574 | 1,601 | 140,600 |
| 2021/01/15 | 1,700 | 1,700 | 1,600 | 1,621 | 246,500 |
| 2021/01/14 | 1,732 | 1,758 | 1,666 | 1,689 | 222,900 |
| 2021/01/13 | 1,745 | 1,764 | 1,723 | 1,730 | 176,200 |
| 2021/01/12 | 1,711 | 1,755 | 1,680 | 1,748 | 196,400 |
| 2021/01/08 | 1,715 | 1,730 | 1,687 | 1,708 | 188,200 |
| 2021/01/07 | 1,664 | 1,730 | 1,661 | 1,708 | 254,200 |
| 2021/01/06 | 1,649 | 1,710 | 1,639 | 1,669 | 223,400 |
| 2021/01/05 | 1,621 | 1,646 | 1,598 | 1,635 | 155,300 |
| 2021/01/04 | 1,670 | 1,680 | 1,591 | 1,650 | 218,600 |