6617 (株)東光高岳 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 1,461 | 1,471 | 1,454 | 1,462 | 22,200 | 1,462 |
| 2021-10-21 | 1,466 | 1,484 | 1,458 | 1,466 | 32,700 | 1,466 |
| 2021-10-20 | 1,498 | 1,501 | 1,473 | 1,473 | 17,600 | 1,473 |
| 2021-10-19 | 1,500 | 1,524 | 1,485 | 1,494 | 30,000 | 1,494 |
| 2021-10-18 | 1,515 | 1,515 | 1,493 | 1,500 | 32,200 | 1,500 |
| 2021-10-15 | 1,474 | 1,511 | 1,474 | 1,504 | 62,100 | 1,504 |
| 2021-10-14 | 1,470 | 1,470 | 1,448 | 1,460 | 30,600 | 1,460 |
| 2021-10-13 | 1,462 | 1,473 | 1,441 | 1,461 | 49,800 | 1,461 |
| 2021-10-12 | 1,462 | 1,473 | 1,453 | 1,463 | 39,100 | 1,463 |
| 2021-10-11 | 1,436 | 1,470 | 1,436 | 1,460 | 42,200 | 1,460 |
| 2021-10-08 | 1,431 | 1,442 | 1,424 | 1,436 | 35,000 | 1,436 |
| 2021-10-07 | 1,395 | 1,412 | 1,395 | 1,397 | 39,000 | 1,397 |
| 2021-10-06 | 1,416 | 1,436 | 1,391 | 1,400 | 51,900 | 1,400 |
| 2021-10-05 | 1,391 | 1,416 | 1,376 | 1,400 | 64,700 | 1,400 |
| 2021-10-04 | 1,431 | 1,432 | 1,408 | 1,415 | 38,100 | 1,415 |
| 2021-10-01 | 1,451 | 1,451 | 1,422 | 1,430 | 39,800 | 1,430 |
| 2021-09-30 | 1,489 | 1,490 | 1,463 | 1,463 | 30,600 | 1,463 |
| 2021-09-29 | 1,489 | 1,493 | 1,471 | 1,493 | 39,600 | 1,493 |
| 2021-09-28 | 1,520 | 1,525 | 1,502 | 1,525 | 39,000 | 1,525 |
| 2021-09-27 | 1,535 | 1,538 | 1,518 | 1,518 | 44,700 | 1,518 |
| 2021-09-24 | 1,516 | 1,530 | 1,506 | 1,528 | 45,300 | 1,528 |
| 2021-09-22 | 1,492 | 1,514 | 1,485 | 1,488 | 49,200 | 1,488 |
| 2021-09-21 | 1,498 | 1,516 | 1,490 | 1,504 | 37,000 | 1,504 |
| 2021-09-17 | 1,530 | 1,548 | 1,529 | 1,542 | 35,600 | 1,542 |
| 2021-09-16 | 1,536 | 1,542 | 1,509 | 1,538 | 54,100 | 1,538 |
| 2021-09-15 | 1,549 | 1,555 | 1,522 | 1,526 | 40,600 | 1,526 |
| 2021-09-14 | 1,556 | 1,565 | 1,555 | 1,564 | 41,100 | 1,564 |
| 2021-09-13 | 1,537 | 1,549 | 1,532 | 1,549 | 32,400 | 1,549 |
| 2021-09-10 | 1,530 | 1,549 | 1,526 | 1,547 | 42,700 | 1,547 |
| 2021-09-09 | 1,528 | 1,535 | 1,524 | 1,535 | 25,100 | 1,535 |
| 2021-09-08 | 1,513 | 1,536 | 1,506 | 1,535 | 43,500 | 1,535 |
| 2021-09-07 | 1,530 | 1,540 | 1,504 | 1,513 | 48,200 | 1,513 |
| 2021-09-06 | 1,548 | 1,548 | 1,524 | 1,531 | 41,000 | 1,531 |
| 2021-09-03 | 1,528 | 1,539 | 1,511 | 1,524 | 65,500 | 1,524 |
| 2021-09-02 | 1,510 | 1,540 | 1,509 | 1,518 | 57,800 | 1,518 |
| 2021-09-01 | 1,506 | 1,523 | 1,487 | 1,509 | 56,600 | 1,509 |
| 2021-08-31 | 1,479 | 1,508 | 1,479 | 1,498 | 42,500 | 1,498 |
| 2021-08-30 | 1,441 | 1,494 | 1,440 | 1,492 | 60,000 | 1,492 |
| 2021-08-27 | 1,490 | 1,490 | 1,465 | 1,470 | 31,700 | 1,470 |
| 2021-08-26 | 1,481 | 1,492 | 1,470 | 1,482 | 23,300 | 1,482 |
| 2021-08-25 | 1,509 | 1,520 | 1,482 | 1,487 | 52,300 | 1,487 |
| 2021-08-24 | 1,462 | 1,510 | 1,461 | 1,510 | 123,400 | 1,510 |
| 2021-08-23 | 1,409 | 1,440 | 1,409 | 1,436 | 29,400 | 1,436 |
| 2021-08-20 | 1,427 | 1,431 | 1,393 | 1,400 | 56,800 | 1,400 |
| 2021-08-19 | 1,450 | 1,455 | 1,434 | 1,437 | 31,500 | 1,437 |
| 2021-08-18 | 1,440 | 1,471 | 1,420 | 1,463 | 36,800 | 1,463 |
| 2021-08-17 | 1,472 | 1,479 | 1,432 | 1,436 | 48,500 | 1,436 |
| 2021-08-16 | 1,500 | 1,500 | 1,466 | 1,482 | 58,900 | 1,482 |
| 2021-08-13 | 1,535 | 1,535 | 1,488 | 1,488 | 58,000 | 1,488 |
| 2021-08-12 | 1,505 | 1,534 | 1,486 | 1,525 | 115,700 | 1,525 |
| 2021-08-11 | 1,470 | 1,513 | 1,470 | 1,504 | 121,000 | 1,504 |
| 2021-08-10 | 1,454 | 1,465 | 1,441 | 1,457 | 94,900 | 1,457 |
| 2021-08-06 | 1,439 | 1,439 | 1,410 | 1,426 | 66,200 | 1,426 |
| 2021-08-05 | 1,433 | 1,442 | 1,425 | 1,437 | 55,600 | 1,437 |
| 2021-08-04 | 1,449 | 1,450 | 1,427 | 1,427 | 37,600 | 1,427 |
| 2021-08-03 | 1,439 | 1,457 | 1,417 | 1,440 | 73,200 | 1,440 |
| 2021-08-02 | 1,409 | 1,465 | 1,382 | 1,432 | 191,600 | 1,432 |
| 2021-07-30 | 1,378 | 1,378 | 1,340 | 1,344 | 49,500 | 1,344 |
| 2021-07-29 | 1,384 | 1,389 | 1,365 | 1,387 | 46,700 | 1,387 |
| 2021-07-28 | 1,389 | 1,391 | 1,368 | 1,372 | 30,000 | 1,372 |
| 2021-07-27 | 1,366 | 1,389 | 1,359 | 1,389 | 51,700 | 1,389 |
| 2021-07-26 | 1,369 | 1,369 | 1,343 | 1,349 | 49,500 | 1,349 |
| 2021-07-21 | 1,345 | 1,365 | 1,343 | 1,348 | 41,000 | 1,348 |
| 2021-07-20 | 1,333 | 1,339 | 1,327 | 1,333 | 52,400 | 1,333 |
| 2021-07-19 | 1,357 | 1,358 | 1,331 | 1,347 | 48,000 | 1,347 |
| 2021-07-16 | 1,338 | 1,365 | 1,338 | 1,362 | 35,100 | 1,362 |
| 2021-07-15 | 1,354 | 1,367 | 1,339 | 1,345 | 43,800 | 1,345 |
| 2021-07-14 | 1,365 | 1,368 | 1,351 | 1,354 | 28,900 | 1,354 |
| 2021-07-13 | 1,356 | 1,370 | 1,355 | 1,368 | 25,700 | 1,368 |
| 2021-07-12 | 1,350 | 1,359 | 1,343 | 1,353 | 53,100 | 1,353 |
| 2021-07-09 | 1,316 | 1,337 | 1,308 | 1,334 | 53,300 | 1,334 |
| 2021-07-08 | 1,325 | 1,342 | 1,320 | 1,330 | 55,600 | 1,330 |
| 2021-07-07 | 1,331 | 1,336 | 1,318 | 1,325 | 50,300 | 1,325 |
| 2021-07-06 | 1,343 | 1,349 | 1,333 | 1,334 | 44,100 | 1,334 |
| 2021-07-05 | 1,353 | 1,356 | 1,343 | 1,346 | 52,100 | 1,346 |
| 2021-07-02 | 1,350 | 1,360 | 1,348 | 1,356 | 27,600 | 1,356 |
| 2021-07-01 | 1,356 | 1,357 | 1,347 | 1,350 | 41,100 | 1,350 |
| 2021-06-30 | 1,371 | 1,378 | 1,356 | 1,356 | 57,700 | 1,356 |
| 2021-06-29 | 1,392 | 1,392 | 1,373 | 1,375 | 27,600 | 1,375 |
| 2021-06-28 | 1,400 | 1,404 | 1,385 | 1,402 | 23,000 | 1,402 |
| 2021-06-25 | 1,384 | 1,395 | 1,377 | 1,394 | 39,700 | 1,394 |
| 2021-06-24 | 1,368 | 1,380 | 1,359 | 1,372 | 50,200 | 1,372 |
| 2021-06-23 | 1,377 | 1,386 | 1,366 | 1,369 | 41,500 | 1,369 |
| 2021-06-22 | 1,384 | 1,399 | 1,378 | 1,387 | 56,900 | 1,387 |
| 2021-06-21 | 1,362 | 1,364 | 1,343 | 1,347 | 81,200 | 1,347 |
| 2021-06-18 | 1,428 | 1,430 | 1,382 | 1,382 | 98,600 | 1,382 |
| 2021-06-17 | 1,424 | 1,433 | 1,418 | 1,426 | 32,400 | 1,426 |
| 2021-06-16 | 1,431 | 1,449 | 1,423 | 1,428 | 62,600 | 1,428 |
| 2021-06-15 | 1,400 | 1,426 | 1,396 | 1,420 | 58,200 | 1,420 |
| 2021-06-14 | 1,401 | 1,408 | 1,394 | 1,406 | 40,800 | 1,406 |
| 2021-06-11 | 1,417 | 1,421 | 1,405 | 1,405 | 39,700 | 1,405 |
| 2021-06-10 | 1,423 | 1,423 | 1,404 | 1,419 | 57,400 | 1,419 |
| 2021-06-09 | 1,444 | 1,444 | 1,423 | 1,426 | 53,800 | 1,426 |
| 2021-06-08 | 1,442 | 1,447 | 1,431 | 1,439 | 32,700 | 1,439 |
| 2021-06-07 | 1,456 | 1,456 | 1,423 | 1,448 | 116,500 | 1,448 |
| 2021-06-04 | 1,478 | 1,478 | 1,444 | 1,448 | 101,300 | 1,448 |
| 2021-06-03 | 1,474 | 1,490 | 1,461 | 1,479 | 115,800 | 1,479 |
| 2021-06-02 | 1,460 | 1,505 | 1,422 | 1,453 | 291,200 | 1,453 |
| 2021-06-01 | 1,435 | 1,443 | 1,423 | 1,442 | 61,000 | 1,442 |
| 2021-05-31 | 1,454 | 1,464 | 1,418 | 1,426 | 214,900 | 1,426 |
| 2021-05-28 | 1,402 | 1,427 | 1,389 | 1,424 | 157,800 | 1,424 |
| 2021-05-27 | 1,383 | 1,383 | 1,372 | 1,372 | 36,100 | 1,372 |
| 2021-05-26 | 1,385 | 1,394 | 1,374 | 1,386 | 32,900 | 1,386 |
| 2021-05-25 | 1,408 | 1,408 | 1,383 | 1,388 | 40,500 | 1,388 |
| 2021-05-24 | 1,422 | 1,424 | 1,409 | 1,413 | 30,600 | 1,413 |
| 2021-05-21 | 1,407 | 1,417 | 1,399 | 1,400 | 43,100 | 1,400 |
| 2021-05-20 | 1,374 | 1,422 | 1,371 | 1,407 | 58,500 | 1,407 |
| 2021-05-19 | 1,403 | 1,403 | 1,380 | 1,385 | 42,000 | 1,385 |
| 2021-05-18 | 1,403 | 1,414 | 1,387 | 1,403 | 57,400 | 1,403 |
| 2021-05-17 | 1,386 | 1,400 | 1,371 | 1,379 | 75,800 | 1,379 |
| 2021-05-14 | 1,366 | 1,388 | 1,354 | 1,381 | 79,200 | 1,381 |
| 2021-05-13 | 1,347 | 1,369 | 1,334 | 1,335 | 119,600 | 1,335 |
| 2021-05-12 | 1,406 | 1,411 | 1,352 | 1,373 | 124,500 | 1,373 |
| 2021-05-11 | 1,430 | 1,439 | 1,399 | 1,402 | 120,100 | 1,402 |
| 2021-05-10 | 1,439 | 1,448 | 1,425 | 1,434 | 90,500 | 1,434 |
| 2021-05-07 | 1,439 | 1,447 | 1,421 | 1,434 | 68,700 | 1,434 |
| 2021-05-06 | 1,452 | 1,477 | 1,433 | 1,433 | 196,000 | 1,433 |
| 2021-04-30 | 1,511 | 1,524 | 1,494 | 1,498 | 92,000 | 1,498 |
| 2021-04-28 | 1,526 | 1,528 | 1,502 | 1,512 | 82,600 | 1,512 |
| 2021-04-27 | 1,510 | 1,544 | 1,496 | 1,526 | 123,100 | 1,526 |
| 2021-04-26 | 1,500 | 1,534 | 1,476 | 1,526 | 183,300 | 1,526 |
| 2021-04-23 | 1,505 | 1,515 | 1,473 | 1,494 | 216,200 | 1,494 |
| 2021-04-22 | 1,572 | 1,575 | 1,491 | 1,528 | 359,900 | 1,528 |
| 2021-04-21 | 1,548 | 1,563 | 1,520 | 1,532 | 97,400 | 1,532 |
| 2021-04-20 | 1,570 | 1,600 | 1,557 | 1,579 | 62,800 | 1,579 |
| 2021-04-19 | 1,586 | 1,602 | 1,586 | 1,594 | 42,500 | 1,594 |
| 2021-04-16 | 1,608 | 1,640 | 1,579 | 1,595 | 121,700 | 1,595 |
| 2021-04-15 | 1,569 | 1,575 | 1,552 | 1,568 | 25,900 | 1,568 |
| 2021-04-14 | 1,585 | 1,585 | 1,553 | 1,563 | 52,100 | 1,563 |
| 2021-04-13 | 1,601 | 1,611 | 1,586 | 1,586 | 43,000 | 1,586 |
| 2021-04-12 | 1,599 | 1,614 | 1,589 | 1,610 | 45,700 | 1,610 |
| 2021-04-09 | 1,585 | 1,597 | 1,567 | 1,586 | 62,600 | 1,586 |
| 2021-04-08 | 1,612 | 1,622 | 1,584 | 1,585 | 54,500 | 1,585 |
| 2021-04-07 | 1,597 | 1,614 | 1,581 | 1,614 | 69,100 | 1,614 |
| 2021-04-06 | 1,630 | 1,661 | 1,588 | 1,603 | 79,500 | 1,603 |
| 2021-04-05 | 1,611 | 1,626 | 1,585 | 1,616 | 46,300 | 1,616 |
| 2021-04-02 | 1,612 | 1,612 | 1,581 | 1,607 | 52,900 | 1,607 |
| 2021-04-01 | 1,591 | 1,631 | 1,588 | 1,588 | 96,900 | 1,588 |
| 2021-03-31 | 1,613 | 1,613 | 1,579 | 1,579 | 63,200 | 1,579 |
| 2021-03-30 | 1,610 | 1,622 | 1,583 | 1,618 | 72,300 | 1,618 |
| 2021-03-29 | 1,639 | 1,651 | 1,611 | 1,633 | 116,700 | 1,633 |
| 2021-03-26 | 1,632 | 1,645 | 1,621 | 1,633 | 81,700 | 1,633 |
| 2021-03-25 | 1,596 | 1,626 | 1,596 | 1,619 | 57,700 | 1,619 |
| 2021-03-24 | 1,605 | 1,620 | 1,575 | 1,592 | 96,300 | 1,592 |
| 2021-03-23 | 1,673 | 1,681 | 1,633 | 1,637 | 108,400 | 1,637 |
| 2021-03-22 | 1,728 | 1,729 | 1,677 | 1,684 | 193,600 | 1,684 |
| 2021-03-19 | 1,596 | 1,688 | 1,593 | 1,688 | 190,600 | 1,688 |
| 2021-03-18 | 1,612 | 1,643 | 1,608 | 1,626 | 106,100 | 1,626 |
| 2021-03-17 | 1,601 | 1,614 | 1,584 | 1,607 | 81,500 | 1,607 |
| 2021-03-16 | 1,590 | 1,611 | 1,576 | 1,611 | 90,400 | 1,611 |
| 2021-03-15 | 1,602 | 1,602 | 1,573 | 1,594 | 85,900 | 1,594 |
| 2021-03-12 | 1,574 | 1,605 | 1,571 | 1,582 | 108,100 | 1,582 |
| 2021-03-11 | 1,540 | 1,580 | 1,530 | 1,571 | 128,200 | 1,571 |
| 2021-03-10 | 1,511 | 1,527 | 1,491 | 1,521 | 110,000 | 1,521 |
| 2021-03-09 | 1,461 | 1,500 | 1,447 | 1,499 | 87,700 | 1,499 |
| 2021-03-08 | 1,469 | 1,476 | 1,446 | 1,460 | 60,300 | 1,460 |
| 2021-03-05 | 1,440 | 1,455 | 1,405 | 1,451 | 87,200 | 1,451 |
| 2021-03-04 | 1,446 | 1,458 | 1,431 | 1,457 | 69,700 | 1,457 |
| 2021-03-03 | 1,450 | 1,471 | 1,445 | 1,468 | 71,800 | 1,468 |
| 2021-03-02 | 1,496 | 1,504 | 1,449 | 1,467 | 88,100 | 1,467 |
| 2021-03-01 | 1,467 | 1,486 | 1,453 | 1,480 | 86,200 | 1,480 |
| 2021-02-26 | 1,463 | 1,485 | 1,451 | 1,451 | 136,000 | 1,451 |
| 2021-02-25 | 1,530 | 1,530 | 1,509 | 1,509 | 70,400 | 1,509 |
| 2021-02-24 | 1,555 | 1,555 | 1,503 | 1,509 | 155,700 | 1,509 |
| 2021-02-22 | 1,560 | 1,585 | 1,550 | 1,560 | 65,400 | 1,560 |
| 2021-02-19 | 1,558 | 1,562 | 1,528 | 1,543 | 120,500 | 1,543 |
| 2021-02-18 | 1,620 | 1,626 | 1,575 | 1,575 | 116,800 | 1,575 |
| 2021-02-17 | 1,606 | 1,644 | 1,606 | 1,623 | 107,000 | 1,623 |
| 2021-02-16 | 1,646 | 1,646 | 1,581 | 1,606 | 195,700 | 1,606 |
| 2021-02-15 | 1,648 | 1,650 | 1,606 | 1,624 | 128,900 | 1,624 |
| 2021-02-12 | 1,600 | 1,652 | 1,593 | 1,643 | 208,600 | 1,643 |
| 2021-02-10 | 1,582 | 1,605 | 1,566 | 1,585 | 94,600 | 1,585 |
| 2021-02-09 | 1,587 | 1,599 | 1,577 | 1,592 | 108,700 | 1,592 |
| 2021-02-08 | 1,581 | 1,620 | 1,574 | 1,594 | 161,600 | 1,594 |
| 2021-02-05 | 1,600 | 1,600 | 1,557 | 1,581 | 160,100 | 1,581 |
| 2021-02-04 | 1,586 | 1,594 | 1,554 | 1,587 | 180,300 | 1,587 |
| 2021-02-03 | 1,662 | 1,666 | 1,562 | 1,582 | 299,100 | 1,582 |
| 2021-02-02 | 1,592 | 1,660 | 1,582 | 1,644 | 221,900 | 1,644 |
| 2021-02-01 | 1,600 | 1,614 | 1,516 | 1,596 | 273,500 | 1,596 |
| 2021-01-29 | 1,578 | 1,584 | 1,512 | 1,517 | 183,100 | 1,517 |
| 2021-01-28 | 1,562 | 1,593 | 1,540 | 1,573 | 151,200 | 1,573 |
| 2021-01-27 | 1,601 | 1,603 | 1,578 | 1,594 | 82,600 | 1,594 |
| 2021-01-26 | 1,611 | 1,618 | 1,581 | 1,594 | 89,300 | 1,594 |
| 2021-01-25 | 1,606 | 1,625 | 1,596 | 1,623 | 83,200 | 1,623 |
| 2021-01-22 | 1,604 | 1,614 | 1,585 | 1,602 | 95,400 | 1,602 |
| 2021-01-21 | 1,605 | 1,618 | 1,583 | 1,599 | 97,800 | 1,599 |
| 2021-01-20 | 1,660 | 1,660 | 1,588 | 1,611 | 161,100 | 1,611 |
| 2021-01-19 | 1,603 | 1,626 | 1,593 | 1,602 | 103,600 | 1,602 |
| 2021-01-18 | 1,582 | 1,620 | 1,574 | 1,601 | 140,600 | 1,601 |
| 2021-01-15 | 1,700 | 1,700 | 1,600 | 1,621 | 246,500 | 1,621 |
| 2021-01-14 | 1,732 | 1,758 | 1,666 | 1,689 | 222,900 | 1,689 |
| 2021-01-13 | 1,745 | 1,764 | 1,723 | 1,730 | 176,200 | 1,730 |
| 2021-01-12 | 1,711 | 1,755 | 1,680 | 1,748 | 196,400 | 1,748 |
| 2021-01-08 | 1,715 | 1,730 | 1,687 | 1,708 | 188,200 | 1,708 |
| 2021-01-07 | 1,664 | 1,730 | 1,661 | 1,708 | 254,200 | 1,708 |
| 2021-01-06 | 1,649 | 1,710 | 1,639 | 1,669 | 223,400 | 1,669 |
| 2021-01-05 | 1,621 | 1,646 | 1,598 | 1,635 | 155,300 | 1,635 |
| 2021-01-04 | 1,670 | 1,680 | 1,591 | 1,650 | 218,600 | 1,650 |
分割・併合履歴 ： なし
