6617 (株)東光高岳 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 2,066 | 2,172 | 2,065 | 2,169 | 270,700 | 2,169 |
2023-06-08 | 2,035 | 2,064 | 2,035 | 2,042 | 63,900 | 2,042 |
2023-06-07 | 2,081 | 2,091 | 2,035 | 2,040 | 81,700 | 2,040 |
2023-06-06 | 2,035 | 2,073 | 2,030 | 2,069 | 70,900 | 2,069 |
2023-06-05 | 2,044 | 2,056 | 2,033 | 2,051 | 74,200 | 2,051 |
2023-06-02 | 2,005 | 2,017 | 1,995 | 2,014 | 42,300 | 2,014 |
2023-06-01 | 1,982 | 2,005 | 1,972 | 1,995 | 55,000 | 1,995 |
2023-05-31 | 2,030 | 2,030 | 1,985 | 1,989 | 98,200 | 1,989 |
2023-05-30 | 2,001 | 2,048 | 2,000 | 2,043 | 81,500 | 2,043 |
2023-05-29 | 2,079 | 2,084 | 2,007 | 2,029 | 193,400 | 2,029 |
2023-05-26 | 2,109 | 2,109 | 2,063 | 2,063 | 78,400 | 2,063 |
2023-05-25 | 2,070 | 2,100 | 2,059 | 2,097 | 74,700 | 2,097 |
2023-05-24 | 2,059 | 2,084 | 2,055 | 2,072 | 49,900 | 2,072 |
2023-05-23 | 2,110 | 2,114 | 2,065 | 2,066 | 93,900 | 2,066 |
2023-05-22 | 2,089 | 2,105 | 2,080 | 2,103 | 51,700 | 2,103 |
2023-05-19 | 2,065 | 2,080 | 2,065 | 2,078 | 35,400 | 2,078 |
2023-05-18 | 2,070 | 2,076 | 2,028 | 2,056 | 127,000 | 2,056 |
2023-05-17 | 2,079 | 2,102 | 2,055 | 2,055 | 80,500 | 2,055 |
2023-05-16 | 2,109 | 2,109 | 2,070 | 2,100 | 52,200 | 2,100 |
2023-05-15 | 2,114 | 2,118 | 2,075 | 2,084 | 47,800 | 2,084 |
2023-05-12 | 2,091 | 2,111 | 2,075 | 2,104 | 71,600 | 2,104 |
2023-05-11 | 2,107 | 2,114 | 2,098 | 2,107 | 48,900 | 2,107 |
2023-05-10 | 2,113 | 2,129 | 2,099 | 2,114 | 73,100 | 2,114 |
2023-05-09 | 2,134 | 2,135 | 2,110 | 2,124 | 54,700 | 2,124 |
2023-05-08 | 2,136 | 2,138 | 2,099 | 2,129 | 87,600 | 2,129 |
2023-05-02 | 2,081 | 2,169 | 2,066 | 2,147 | 200,600 | 2,147 |
2023-05-01 | 2,035 | 2,076 | 2,035 | 2,072 | 187,200 | 2,072 |
2023-04-28 | 2,103 | 2,117 | 2,017 | 2,037 | 255,300 | 2,037 |
2023-04-27 | 2,051 | 2,119 | 2,026 | 2,096 | 510,000 | 2,096 |
2023-04-26 | 2,211 | 2,216 | 2,158 | 2,178 | 254,000 | 2,178 |
2023-04-25 | 2,273 | 2,325 | 2,228 | 2,233 | 166,800 | 2,233 |
2023-04-24 | 2,317 | 2,317 | 2,242 | 2,268 | 143,700 | 2,268 |
2023-04-21 | 2,337 | 2,337 | 2,278 | 2,288 | 125,700 | 2,288 |
2023-04-20 | 2,270 | 2,350 | 2,267 | 2,347 | 161,600 | 2,347 |
2023-04-19 | 2,296 | 2,318 | 2,282 | 2,297 | 96,500 | 2,297 |
2023-04-18 | 2,291 | 2,304 | 2,266 | 2,302 | 95,400 | 2,302 |
2023-04-17 | 2,281 | 2,286 | 2,252 | 2,278 | 67,300 | 2,278 |
2023-04-14 | 2,286 | 2,286 | 2,250 | 2,252 | 106,400 | 2,252 |
2023-04-13 | 2,260 | 2,296 | 2,240 | 2,296 | 87,000 | 2,296 |
2023-04-12 | 2,254 | 2,260 | 2,236 | 2,253 | 59,000 | 2,253 |
2023-04-11 | 2,255 | 2,265 | 2,248 | 2,254 | 54,500 | 2,254 |
2023-04-10 | 2,231 | 2,248 | 2,221 | 2,244 | 58,800 | 2,244 |
2023-04-07 | 2,228 | 2,245 | 2,215 | 2,230 | 51,700 | 2,230 |
2023-04-06 | 2,220 | 2,230 | 2,191 | 2,210 | 98,500 | 2,210 |
2023-04-05 | 2,295 | 2,303 | 2,256 | 2,257 | 137,500 | 2,257 |
2023-04-04 | 2,375 | 2,383 | 2,316 | 2,331 | 146,600 | 2,331 |
2023-04-03 | 2,390 | 2,398 | 2,358 | 2,383 | 142,800 | 2,383 |
2023-03-31 | 2,333 | 2,372 | 2,329 | 2,351 | 133,200 | 2,351 |
2023-03-30 | 2,307 | 2,328 | 2,289 | 2,309 | 100,300 | 2,309 |
2023-03-29 | 2,279 | 2,322 | 2,279 | 2,311 | 129,600 | 2,311 |
2023-03-28 | 2,295 | 2,311 | 2,252 | 2,280 | 97,100 | 2,280 |
2023-03-27 | 2,345 | 2,345 | 2,270 | 2,297 | 125,000 | 2,297 |
2023-03-24 | 2,322 | 2,375 | 2,310 | 2,346 | 127,500 | 2,346 |
2023-03-23 | 2,252 | 2,350 | 2,230 | 2,339 | 190,800 | 2,339 |
2023-03-22 | 2,258 | 2,288 | 2,245 | 2,275 | 148,000 | 2,275 |
2023-03-20 | 2,276 | 2,294 | 2,201 | 2,208 | 138,500 | 2,208 |
2023-03-17 | 2,292 | 2,307 | 2,253 | 2,294 | 143,300 | 2,294 |
2023-03-16 | 2,249 | 2,280 | 2,232 | 2,264 | 108,700 | 2,264 |
2023-03-15 | 2,326 | 2,349 | 2,299 | 2,323 | 114,300 | 2,323 |
2023-03-14 | 2,311 | 2,319 | 2,262 | 2,276 | 191,200 | 2,276 |
2023-03-13 | 2,380 | 2,425 | 2,343 | 2,369 | 222,100 | 2,369 |
2023-03-10 | 2,427 | 2,441 | 2,395 | 2,405 | 216,600 | 2,405 |
2023-03-09 | 2,494 | 2,506 | 2,426 | 2,470 | 408,700 | 2,470 |
2023-03-08 | 2,537 | 2,641 | 2,493 | 2,507 | 773,100 | 2,507 |
2023-03-07 | 2,480 | 2,526 | 2,450 | 2,489 | 527,400 | 2,489 |
2023-03-06 | 2,286 | 2,347 | 2,281 | 2,335 | 147,700 | 2,335 |
2023-03-03 | 2,292 | 2,302 | 2,255 | 2,283 | 150,600 | 2,283 |
2023-03-02 | 2,337 | 2,375 | 2,273 | 2,291 | 472,500 | 2,291 |
2023-03-01 | 2,131 | 2,379 | 2,129 | 2,332 | 852,500 | 2,332 |
2023-02-28 | 2,128 | 2,134 | 2,097 | 2,131 | 138,900 | 2,131 |
2023-02-27 | 2,148 | 2,148 | 2,109 | 2,110 | 81,300 | 2,110 |
2023-02-24 | 2,110 | 2,124 | 2,108 | 2,118 | 95,300 | 2,118 |
2023-02-22 | 2,058 | 2,148 | 2,056 | 2,090 | 279,900 | 2,090 |
2023-02-21 | 2,032 | 2,097 | 2,032 | 2,080 | 140,700 | 2,080 |
2023-02-20 | 2,037 | 2,059 | 2,025 | 2,026 | 100,000 | 2,026 |
2023-02-17 | 2,033 | 2,034 | 2,005 | 2,012 | 99,200 | 2,012 |
2023-02-16 | 2,019 | 2,069 | 2,019 | 2,050 | 136,600 | 2,050 |
2023-02-15 | 2,052 | 2,058 | 1,996 | 2,007 | 138,900 | 2,007 |
2023-02-14 | 2,000 | 2,052 | 1,978 | 2,051 | 221,100 | 2,051 |
2023-02-13 | 1,984 | 1,984 | 1,954 | 1,976 | 104,700 | 1,976 |
2023-02-10 | 1,975 | 2,015 | 1,970 | 1,977 | 113,800 | 1,977 |
2023-02-09 | 1,982 | 1,992 | 1,966 | 1,984 | 66,300 | 1,984 |
2023-02-08 | 1,992 | 1,997 | 1,963 | 1,987 | 121,500 | 1,987 |
2023-02-07 | 1,948 | 2,021 | 1,933 | 1,998 | 164,000 | 1,998 |
2023-02-06 | 1,995 | 2,015 | 1,945 | 1,966 | 178,700 | 1,966 |
2023-02-03 | 2,018 | 2,029 | 1,970 | 1,992 | 186,500 | 1,992 |
2023-02-02 | 2,058 | 2,066 | 2,027 | 2,041 | 134,200 | 2,041 |
2023-02-01 | 2,110 | 2,112 | 2,045 | 2,054 | 175,300 | 2,054 |
2023-01-31 | 2,128 | 2,142 | 2,093 | 2,104 | 176,700 | 2,104 |
2023-01-30 | 2,117 | 2,155 | 2,080 | 2,133 | 265,600 | 2,133 |
2023-01-27 | 2,175 | 2,193 | 2,151 | 2,167 | 106,500 | 2,167 |
2023-01-26 | 2,222 | 2,230 | 2,158 | 2,175 | 143,200 | 2,175 |
2023-01-25 | 2,196 | 2,222 | 2,185 | 2,205 | 100,900 | 2,205 |
2023-01-24 | 2,215 | 2,232 | 2,189 | 2,196 | 168,700 | 2,196 |
2023-01-23 | 2,189 | 2,232 | 2,172 | 2,191 | 217,500 | 2,191 |
2023-01-20 | 2,129 | 2,151 | 2,119 | 2,140 | 83,100 | 2,140 |
2023-01-19 | 2,134 | 2,177 | 2,126 | 2,128 | 108,200 | 2,128 |
2023-01-18 | 2,158 | 2,161 | 2,110 | 2,142 | 192,500 | 2,142 |
2023-01-17 | 2,114 | 2,193 | 2,109 | 2,165 | 283,700 | 2,165 |
2023-01-16 | 2,054 | 2,115 | 2,042 | 2,099 | 203,100 | 2,099 |
2023-01-13 | 2,103 | 2,116 | 2,065 | 2,074 | 222,300 | 2,074 |
2023-01-12 | 1,988 | 2,127 | 1,988 | 2,100 | 571,600 | 2,100 |
2023-01-11 | 1,937 | 1,998 | 1,923 | 1,978 | 186,200 | 1,978 |
2023-01-10 | 1,911 | 1,968 | 1,882 | 1,947 | 233,700 | 1,947 |
2023-01-06 | 1,810 | 1,848 | 1,776 | 1,831 | 191,500 | 1,831 |
2023-01-05 | 1,963 | 1,970 | 1,820 | 1,828 | 492,900 | 1,828 |
2023-01-04 | 1,869 | 2,027 | 1,860 | 1,989 | 641,500 | 1,989 |
分割・併合履歴 : なし