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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,792 | 1,798 | 1,780 | 1,789 | 37,700 |
| 2022/12/29 | 1,786 | 1,786 | 1,764 | 1,782 | 30,300 |
| 2022/12/28 | 1,814 | 1,814 | 1,770 | 1,785 | 31,600 |
| 2022/12/27 | 1,845 | 1,845 | 1,817 | 1,824 | 122,400 |
| 2022/12/26 | 1,803 | 1,826 | 1,803 | 1,821 | 42,000 |
| 2022/12/23 | 1,768 | 1,792 | 1,763 | 1,790 | 29,000 |
| 2022/12/22 | 1,777 | 1,790 | 1,769 | 1,778 | 33,300 |
| 2022/12/21 | 1,786 | 1,797 | 1,753 | 1,765 | 72,500 |
| 2022/12/20 | 1,839 | 1,845 | 1,775 | 1,793 | 88,800 |
| 2022/12/19 | 1,808 | 1,845 | 1,802 | 1,839 | 47,400 |
| 2022/12/16 | 1,800 | 1,809 | 1,796 | 1,808 | 43,600 |
| 2022/12/15 | 1,790 | 1,806 | 1,784 | 1,805 | 11,000 |
| 2022/12/14 | 1,792 | 1,803 | 1,790 | 1,794 | 23,900 |
| 2022/12/13 | 1,795 | 1,809 | 1,789 | 1,791 | 19,700 |
| 2022/12/12 | 1,790 | 1,795 | 1,774 | 1,789 | 13,900 |
| 2022/12/09 | 1,788 | 1,799 | 1,780 | 1,780 | 21,200 |
| 2022/12/08 | 1,783 | 1,789 | 1,760 | 1,780 | 25,300 |
| 2022/12/07 | 1,752 | 1,784 | 1,750 | 1,781 | 22,100 |
| 2022/12/06 | 1,760 | 1,778 | 1,758 | 1,759 | 28,700 |
| 2022/12/05 | 1,796 | 1,810 | 1,760 | 1,772 | 44,600 |
| 2022/12/02 | 1,831 | 1,831 | 1,791 | 1,796 | 52,500 |
| 2022/12/01 | 1,850 | 1,858 | 1,838 | 1,843 | 35,100 |
| 2022/11/30 | 1,870 | 1,870 | 1,847 | 1,847 | 32,800 |
| 2022/11/29 | 1,879 | 1,893 | 1,857 | 1,871 | 36,300 |
| 2022/11/28 | 1,892 | 1,906 | 1,877 | 1,900 | 47,900 |
| 2022/11/25 | 1,897 | 1,907 | 1,885 | 1,891 | 32,700 |
| 2022/11/24 | 1,894 | 1,899 | 1,872 | 1,889 | 63,000 |
| 2022/11/22 | 1,868 | 1,899 | 1,868 | 1,880 | 57,400 |
| 2022/11/21 | 1,820 | 1,867 | 1,820 | 1,867 | 54,900 |
| 2022/11/18 | 1,840 | 1,865 | 1,812 | 1,820 | 71,700 |
| 2022/11/17 | 1,812 | 1,834 | 1,800 | 1,826 | 38,600 |
| 2022/11/16 | 1,794 | 1,835 | 1,793 | 1,814 | 68,100 |
| 2022/11/15 | 1,770 | 1,824 | 1,761 | 1,795 | 85,000 |
| 2022/11/14 | 1,785 | 1,796 | 1,737 | 1,754 | 89,300 |
| 2022/11/11 | 1,810 | 1,823 | 1,790 | 1,800 | 54,900 |
| 2022/11/10 | 1,774 | 1,798 | 1,761 | 1,782 | 52,500 |
| 2022/11/09 | 1,800 | 1,806 | 1,783 | 1,788 | 42,000 |
| 2022/11/08 | 1,792 | 1,807 | 1,776 | 1,804 | 45,500 |
| 2022/11/07 | 1,800 | 1,805 | 1,777 | 1,792 | 47,600 |
| 2022/11/04 | 1,821 | 1,833 | 1,795 | 1,799 | 51,700 |
| 2022/11/02 | 1,866 | 1,900 | 1,843 | 1,847 | 88,400 |
| 2022/11/01 | 1,849 | 1,883 | 1,824 | 1,860 | 66,000 |
| 2022/10/31 | 1,874 | 1,920 | 1,813 | 1,837 | 139,500 |
| 2022/10/28 | 1,873 | 1,911 | 1,863 | 1,873 | 185,500 |
| 2022/10/27 | 1,890 | 1,912 | 1,870 | 1,870 | 44,800 |
| 2022/10/26 | 1,880 | 1,904 | 1,860 | 1,880 | 66,000 |
| 2022/10/25 | 1,844 | 1,890 | 1,833 | 1,855 | 73,100 |
| 2022/10/24 | 1,815 | 1,840 | 1,807 | 1,807 | 54,100 |
| 2022/10/21 | 1,806 | 1,821 | 1,800 | 1,812 | 36,900 |
| 2022/10/20 | 1,800 | 1,814 | 1,790 | 1,813 | 19,000 |
| 2022/10/19 | 1,792 | 1,824 | 1,780 | 1,810 | 32,300 |
| 2022/10/18 | 1,808 | 1,808 | 1,777 | 1,792 | 25,400 |
| 2022/10/17 | 1,785 | 1,797 | 1,773 | 1,784 | 35,500 |
| 2022/10/14 | 1,820 | 1,830 | 1,803 | 1,816 | 31,400 |
| 2022/10/13 | 1,770 | 1,796 | 1,767 | 1,782 | 28,300 |
| 2022/10/12 | 1,783 | 1,801 | 1,772 | 1,787 | 33,500 |
| 2022/10/11 | 1,799 | 1,808 | 1,783 | 1,783 | 44,000 |
| 2022/10/07 | 1,795 | 1,848 | 1,784 | 1,827 | 58,000 |
| 2022/10/06 | 1,815 | 1,840 | 1,815 | 1,825 | 39,000 |
| 2022/10/05 | 1,835 | 1,845 | 1,810 | 1,811 | 34,700 |
| 2022/10/04 | 1,823 | 1,848 | 1,816 | 1,823 | 41,600 |
| 2022/10/03 | 1,760 | 1,791 | 1,745 | 1,788 | 49,400 |
| 2022/09/30 | 1,785 | 1,795 | 1,754 | 1,768 | 42,700 |
| 2022/09/29 | 1,799 | 1,820 | 1,783 | 1,808 | 43,900 |
| 2022/09/28 | 1,796 | 1,802 | 1,765 | 1,792 | 62,100 |
| 2022/09/27 | 1,855 | 1,860 | 1,812 | 1,815 | 52,700 |
| 2022/09/26 | 1,852 | 1,852 | 1,800 | 1,802 | 65,100 |
| 2022/09/22 | 1,852 | 1,885 | 1,850 | 1,875 | 34,400 |
| 2022/09/21 | 1,897 | 1,897 | 1,855 | 1,875 | 44,000 |
| 2022/09/20 | 1,860 | 1,905 | 1,860 | 1,898 | 36,100 |
| 2022/09/16 | 1,887 | 1,909 | 1,860 | 1,868 | 59,800 |
| 2022/09/15 | 1,900 | 1,905 | 1,888 | 1,904 | 23,200 |
| 2022/09/14 | 1,879 | 1,908 | 1,855 | 1,895 | 50,000 |
| 2022/09/13 | 1,958 | 1,958 | 1,900 | 1,919 | 68,200 |
| 2022/09/12 | 1,957 | 1,968 | 1,930 | 1,932 | 46,200 |
| 2022/09/09 | 1,900 | 1,935 | 1,900 | 1,930 | 52,400 |
| 2022/09/08 | 1,875 | 1,907 | 1,875 | 1,894 | 30,700 |
| 2022/09/07 | 1,907 | 1,907 | 1,845 | 1,871 | 50,400 |
| 2022/09/06 | 1,893 | 1,918 | 1,877 | 1,904 | 46,900 |
| 2022/09/05 | 1,865 | 1,892 | 1,847 | 1,874 | 31,900 |
| 2022/09/02 | 1,884 | 1,884 | 1,840 | 1,855 | 56,700 |
| 2022/09/01 | 1,897 | 1,905 | 1,873 | 1,877 | 69,500 |
| 2022/08/31 | 1,932 | 1,936 | 1,913 | 1,933 | 66,300 |
| 2022/08/30 | 1,958 | 1,962 | 1,940 | 1,952 | 42,000 |
| 2022/08/29 | 1,928 | 1,953 | 1,921 | 1,935 | 77,200 |
| 2022/08/26 | 2,008 | 2,016 | 1,983 | 1,986 | 49,800 |
| 2022/08/25 | 1,977 | 2,015 | 1,971 | 2,008 | 96,000 |
| 2022/08/24 | 1,930 | 1,989 | 1,923 | 1,966 | 73,900 |
| 2022/08/23 | 1,935 | 1,956 | 1,914 | 1,930 | 55,700 |
| 2022/08/22 | 1,893 | 1,946 | 1,886 | 1,946 | 77,100 |
| 2022/08/19 | 1,908 | 1,928 | 1,891 | 1,911 | 69,600 |
| 2022/08/18 | 1,897 | 1,905 | 1,876 | 1,876 | 49,700 |
| 2022/08/17 | 1,855 | 1,917 | 1,853 | 1,914 | 84,200 |
| 2022/08/16 | 1,854 | 1,856 | 1,838 | 1,849 | 34,700 |
| 2022/08/15 | 1,858 | 1,864 | 1,832 | 1,861 | 38,800 |
| 2022/08/12 | 1,852 | 1,874 | 1,837 | 1,848 | 43,400 |
| 2022/08/10 | 1,866 | 1,873 | 1,825 | 1,828 | 38,200 |
| 2022/08/09 | 1,848 | 1,887 | 1,839 | 1,866 | 58,100 |
| 2022/08/08 | 1,842 | 1,850 | 1,828 | 1,848 | 45,700 |
| 2022/08/05 | 1,805 | 1,852 | 1,791 | 1,842 | 56,400 |
| 2022/08/04 | 1,824 | 1,824 | 1,798 | 1,807 | 70,600 |
| 2022/08/03 | 1,870 | 1,886 | 1,829 | 1,838 | 75,000 |
| 2022/08/02 | 1,952 | 1,952 | 1,881 | 1,882 | 121,600 |
| 2022/08/01 | 1,935 | 1,976 | 1,931 | 1,969 | 139,100 |
| 2022/07/29 | 1,922 | 1,935 | 1,900 | 1,927 | 208,600 |
| 2022/07/28 | 1,860 | 1,945 | 1,860 | 1,932 | 603,900 |
| 2022/07/27 | 1,729 | 1,767 | 1,712 | 1,759 | 94,700 |
| 2022/07/26 | 1,735 | 1,745 | 1,717 | 1,732 | 33,500 |
| 2022/07/25 | 1,780 | 1,780 | 1,716 | 1,737 | 70,600 |
| 2022/07/22 | 1,801 | 1,801 | 1,772 | 1,782 | 52,400 |
| 2022/07/21 | 1,803 | 1,823 | 1,783 | 1,806 | 46,300 |
| 2022/07/20 | 1,811 | 1,812 | 1,786 | 1,793 | 49,200 |
| 2022/07/19 | 1,764 | 1,789 | 1,758 | 1,771 | 34,700 |
| 2022/07/15 | 1,783 | 1,783 | 1,748 | 1,761 | 40,500 |
| 2022/07/14 | 1,761 | 1,783 | 1,742 | 1,778 | 32,800 |
| 2022/07/13 | 1,744 | 1,761 | 1,740 | 1,761 | 25,300 |
| 2022/07/12 | 1,780 | 1,780 | 1,741 | 1,746 | 35,000 |
| 2022/07/11 | 1,763 | 1,796 | 1,763 | 1,793 | 40,900 |
| 2022/07/08 | 1,745 | 1,781 | 1,736 | 1,747 | 50,800 |
| 2022/07/07 | 1,721 | 1,750 | 1,704 | 1,744 | 55,400 |
| 2022/07/06 | 1,705 | 1,723 | 1,685 | 1,710 | 55,500 |
| 2022/07/05 | 1,712 | 1,725 | 1,703 | 1,705 | 55,000 |
| 2022/07/04 | 1,671 | 1,678 | 1,657 | 1,673 | 23,600 |
| 2022/07/01 | 1,694 | 1,704 | 1,652 | 1,670 | 38,100 |
| 2022/06/30 | 1,725 | 1,735 | 1,691 | 1,694 | 34,400 |
| 2022/06/29 | 1,704 | 1,736 | 1,694 | 1,725 | 48,200 |
| 2022/06/28 | 1,702 | 1,727 | 1,701 | 1,717 | 27,100 |
| 2022/06/27 | 1,703 | 1,707 | 1,680 | 1,705 | 36,100 |
| 2022/06/24 | 1,679 | 1,679 | 1,661 | 1,672 | 23,700 |
| 2022/06/23 | 1,691 | 1,697 | 1,665 | 1,677 | 29,800 |
| 2022/06/22 | 1,701 | 1,703 | 1,671 | 1,674 | 58,900 |
| 2022/06/21 | 1,647 | 1,687 | 1,647 | 1,679 | 40,300 |
| 2022/06/20 | 1,711 | 1,711 | 1,632 | 1,642 | 58,300 |
| 2022/06/17 | 1,670 | 1,697 | 1,655 | 1,684 | 99,500 |
| 2022/06/16 | 1,705 | 1,736 | 1,705 | 1,710 | 57,000 |
| 2022/06/15 | 1,730 | 1,744 | 1,699 | 1,699 | 53,200 |
| 2022/06/14 | 1,720 | 1,738 | 1,704 | 1,729 | 72,100 |
| 2022/06/13 | 1,746 | 1,767 | 1,738 | 1,754 | 69,000 |
| 2022/06/10 | 1,830 | 1,830 | 1,793 | 1,795 | 85,000 |
| 2022/06/09 | 1,877 | 1,877 | 1,843 | 1,846 | 69,900 |
| 2022/06/08 | 1,850 | 1,882 | 1,846 | 1,877 | 76,300 |
| 2022/06/07 | 1,811 | 1,849 | 1,807 | 1,837 | 54,200 |
| 2022/06/06 | 1,821 | 1,822 | 1,807 | 1,808 | 48,100 |
| 2022/06/03 | 1,845 | 1,858 | 1,820 | 1,821 | 45,600 |
| 2022/06/02 | 1,815 | 1,833 | 1,799 | 1,827 | 92,100 |
| 2022/06/01 | 1,780 | 1,830 | 1,780 | 1,823 | 169,600 |
| 2022/05/31 | 1,779 | 1,798 | 1,776 | 1,784 | 96,200 |
| 2022/05/30 | 1,766 | 1,784 | 1,743 | 1,781 | 105,800 |
| 2022/05/27 | 1,739 | 1,768 | 1,716 | 1,756 | 95,500 |
| 2022/05/26 | 1,698 | 1,745 | 1,691 | 1,705 | 81,700 |
| 2022/05/25 | 1,713 | 1,718 | 1,684 | 1,702 | 66,000 |
| 2022/05/24 | 1,725 | 1,737 | 1,707 | 1,707 | 53,900 |
| 2022/05/23 | 1,757 | 1,770 | 1,721 | 1,733 | 66,200 |
| 2022/05/20 | 1,732 | 1,763 | 1,725 | 1,735 | 138,200 |
| 2022/05/19 | 1,655 | 1,761 | 1,634 | 1,750 | 321,800 |
| 2022/05/18 | 1,660 | 1,668 | 1,633 | 1,638 | 86,800 |
| 2022/05/17 | 1,628 | 1,655 | 1,622 | 1,649 | 47,800 |
| 2022/05/16 | 1,616 | 1,625 | 1,581 | 1,612 | 53,700 |
| 2022/05/13 | 1,591 | 1,614 | 1,585 | 1,614 | 49,800 |
| 2022/05/12 | 1,601 | 1,629 | 1,593 | 1,600 | 44,300 |
| 2022/05/11 | 1,633 | 1,645 | 1,612 | 1,616 | 53,800 |
| 2022/05/10 | 1,648 | 1,657 | 1,620 | 1,645 | 70,900 |
| 2022/05/09 | 1,705 | 1,710 | 1,676 | 1,687 | 75,500 |
| 2022/05/06 | 1,660 | 1,716 | 1,646 | 1,716 | 168,000 |
| 2022/05/02 | 1,610 | 1,650 | 1,593 | 1,645 | 194,200 |
| 2022/04/28 | 1,560 | 1,621 | 1,555 | 1,619 | 248,200 |
| 2022/04/27 | 1,540 | 1,549 | 1,507 | 1,546 | 95,100 |
| 2022/04/26 | 1,550 | 1,574 | 1,535 | 1,547 | 54,900 |
| 2022/04/25 | 1,561 | 1,566 | 1,536 | 1,549 | 67,000 |
| 2022/04/22 | 1,534 | 1,588 | 1,523 | 1,581 | 131,100 |
| 2022/04/21 | 1,590 | 1,614 | 1,566 | 1,566 | 502,100 |
| 2022/04/20 | 1,496 | 1,496 | 1,476 | 1,490 | 16,900 |
| 2022/04/19 | 1,488 | 1,491 | 1,476 | 1,485 | 18,600 |
| 2022/04/18 | 1,472 | 1,502 | 1,462 | 1,489 | 27,600 |
| 2022/04/15 | 1,480 | 1,516 | 1,464 | 1,472 | 48,400 |
| 2022/04/14 | 1,443 | 1,491 | 1,443 | 1,482 | 34,700 |
| 2022/04/13 | 1,422 | 1,434 | 1,414 | 1,429 | 20,400 |
| 2022/04/12 | 1,408 | 1,430 | 1,408 | 1,425 | 18,400 |
| 2022/04/11 | 1,430 | 1,440 | 1,414 | 1,428 | 18,800 |
| 2022/04/08 | 1,449 | 1,449 | 1,420 | 1,439 | 31,500 |
| 2022/04/07 | 1,464 | 1,464 | 1,425 | 1,428 | 33,100 |
| 2022/04/06 | 1,486 | 1,488 | 1,473 | 1,473 | 26,100 |
| 2022/04/05 | 1,518 | 1,523 | 1,506 | 1,506 | 36,300 |
| 2022/04/04 | 1,480 | 1,512 | 1,470 | 1,501 | 43,300 |
| 2022/04/01 | 1,479 | 1,490 | 1,457 | 1,475 | 34,400 |
| 2022/03/31 | 1,480 | 1,499 | 1,470 | 1,479 | 29,800 |
| 2022/03/30 | 1,499 | 1,499 | 1,470 | 1,496 | 49,200 |
| 2022/03/29 | 1,500 | 1,521 | 1,481 | 1,516 | 46,200 |
| 2022/03/28 | 1,500 | 1,500 | 1,475 | 1,490 | 72,500 |
| 2022/03/25 | 1,540 | 1,560 | 1,495 | 1,500 | 146,400 |
| 2022/03/24 | 1,491 | 1,499 | 1,467 | 1,498 | 28,000 |
| 2022/03/23 | 1,501 | 1,515 | 1,490 | 1,502 | 43,800 |
| 2022/03/22 | 1,519 | 1,520 | 1,469 | 1,480 | 69,900 |
| 2022/03/18 | 1,467 | 1,503 | 1,465 | 1,503 | 111,700 |
| 2022/03/17 | 1,455 | 1,470 | 1,448 | 1,464 | 51,100 |
| 2022/03/16 | 1,448 | 1,448 | 1,419 | 1,430 | 45,900 |
| 2022/03/15 | 1,417 | 1,435 | 1,406 | 1,427 | 47,700 |
| 2022/03/14 | 1,393 | 1,408 | 1,378 | 1,398 | 32,800 |
| 2022/03/11 | 1,365 | 1,377 | 1,344 | 1,371 | 36,100 |
| 2022/03/10 | 1,376 | 1,383 | 1,365 | 1,378 | 37,400 |
| 2022/03/09 | 1,326 | 1,359 | 1,323 | 1,329 | 41,000 |
| 2022/03/08 | 1,338 | 1,360 | 1,317 | 1,329 | 47,500 |
| 2022/03/07 | 1,395 | 1,395 | 1,340 | 1,353 | 39,800 |
| 2022/03/04 | 1,433 | 1,433 | 1,395 | 1,404 | 32,600 |
| 2022/03/03 | 1,443 | 1,457 | 1,421 | 1,424 | 32,000 |
| 2022/03/02 | 1,421 | 1,449 | 1,417 | 1,424 | 43,300 |
| 2022/03/01 | 1,431 | 1,454 | 1,429 | 1,440 | 44,500 |
| 2022/02/28 | 1,433 | 1,453 | 1,417 | 1,448 | 38,000 |
| 2022/02/25 | 1,420 | 1,437 | 1,413 | 1,427 | 61,600 |
| 2022/02/24 | 1,392 | 1,428 | 1,391 | 1,421 | 56,600 |
| 2022/02/22 | 1,426 | 1,435 | 1,400 | 1,405 | 46,500 |
| 2022/02/21 | 1,429 | 1,438 | 1,418 | 1,435 | 26,700 |
| 2022/02/18 | 1,449 | 1,449 | 1,429 | 1,436 | 31,800 |
| 2022/02/17 | 1,461 | 1,479 | 1,453 | 1,462 | 37,000 |
| 2022/02/16 | 1,463 | 1,465 | 1,442 | 1,462 | 41,200 |
| 2022/02/15 | 1,450 | 1,454 | 1,433 | 1,441 | 43,000 |
| 2022/02/14 | 1,442 | 1,442 | 1,421 | 1,442 | 37,300 |
| 2022/02/10 | 1,459 | 1,470 | 1,444 | 1,459 | 30,100 |
| 2022/02/09 | 1,449 | 1,464 | 1,441 | 1,455 | 35,200 |
| 2022/02/08 | 1,442 | 1,449 | 1,429 | 1,439 | 32,800 |
| 2022/02/07 | 1,430 | 1,455 | 1,424 | 1,437 | 36,300 |
| 2022/02/04 | 1,430 | 1,445 | 1,419 | 1,440 | 30,400 |
| 2022/02/03 | 1,428 | 1,439 | 1,411 | 1,420 | 57,000 |
| 2022/02/02 | 1,418 | 1,443 | 1,418 | 1,438 | 61,700 |
| 2022/02/01 | 1,425 | 1,456 | 1,422 | 1,430 | 95,600 |
| 2022/01/31 | 1,400 | 1,425 | 1,384 | 1,400 | 119,000 |
| 2022/01/28 | 1,350 | 1,368 | 1,338 | 1,361 | 67,100 |
| 2022/01/27 | 1,355 | 1,369 | 1,308 | 1,320 | 63,800 |
| 2022/01/26 | 1,373 | 1,380 | 1,340 | 1,346 | 50,700 |
| 2022/01/25 | 1,387 | 1,387 | 1,354 | 1,371 | 60,000 |
| 2022/01/24 | 1,362 | 1,405 | 1,362 | 1,400 | 28,900 |
| 2022/01/21 | 1,372 | 1,385 | 1,365 | 1,378 | 41,000 |
| 2022/01/20 | 1,381 | 1,416 | 1,375 | 1,394 | 63,200 |
| 2022/01/19 | 1,412 | 1,436 | 1,387 | 1,390 | 93,100 |
| 2022/01/18 | 1,490 | 1,490 | 1,439 | 1,442 | 54,800 |
| 2022/01/17 | 1,492 | 1,493 | 1,471 | 1,484 | 28,500 |
| 2022/01/14 | 1,481 | 1,487 | 1,450 | 1,473 | 99,600 |
| 2022/01/13 | 1,496 | 1,502 | 1,479 | 1,497 | 38,600 |
| 2022/01/12 | 1,518 | 1,518 | 1,490 | 1,490 | 49,400 |
| 2022/01/11 | 1,464 | 1,514 | 1,464 | 1,513 | 98,700 |
| 2022/01/07 | 1,523 | 1,536 | 1,460 | 1,464 | 124,900 |
| 2022/01/06 | 1,521 | 1,534 | 1,497 | 1,516 | 84,600 |
| 2022/01/05 | 1,544 | 1,568 | 1,511 | 1,535 | 198,900 |
| 2022/01/04 | 1,457 | 1,534 | 1,451 | 1,519 | 224,400 |