6617 (株)東光高岳 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1,702 | 1,727 | 1,701 | 1,717 | 27,100 | 1,717 |
| 2022-06-27 | 1,703 | 1,707 | 1,680 | 1,705 | 36,100 | 1,705 |
| 2022-06-24 | 1,679 | 1,679 | 1,661 | 1,672 | 23,700 | 1,672 |
| 2022-06-23 | 1,691 | 1,697 | 1,665 | 1,677 | 29,800 | 1,677 |
| 2022-06-22 | 1,701 | 1,703 | 1,671 | 1,674 | 58,900 | 1,674 |
| 2022-06-21 | 1,647 | 1,687 | 1,647 | 1,679 | 40,300 | 1,679 |
| 2022-06-20 | 1,711 | 1,711 | 1,632 | 1,642 | 58,300 | 1,642 |
| 2022-06-17 | 1,670 | 1,697 | 1,655 | 1,684 | 99,500 | 1,684 |
| 2022-06-16 | 1,705 | 1,736 | 1,705 | 1,710 | 57,000 | 1,710 |
| 2022-06-15 | 1,730 | 1,744 | 1,699 | 1,699 | 53,200 | 1,699 |
| 2022-06-14 | 1,720 | 1,738 | 1,704 | 1,729 | 72,100 | 1,729 |
| 2022-06-13 | 1,746 | 1,767 | 1,738 | 1,754 | 69,000 | 1,754 |
| 2022-06-10 | 1,830 | 1,830 | 1,793 | 1,795 | 85,000 | 1,795 |
| 2022-06-09 | 1,877 | 1,877 | 1,843 | 1,846 | 69,900 | 1,846 |
| 2022-06-08 | 1,850 | 1,882 | 1,846 | 1,877 | 76,300 | 1,877 |
| 2022-06-07 | 1,811 | 1,849 | 1,807 | 1,837 | 54,200 | 1,837 |
| 2022-06-06 | 1,821 | 1,822 | 1,807 | 1,808 | 48,100 | 1,808 |
| 2022-06-03 | 1,845 | 1,858 | 1,820 | 1,821 | 45,600 | 1,821 |
| 2022-06-02 | 1,815 | 1,833 | 1,799 | 1,827 | 92,100 | 1,827 |
| 2022-06-01 | 1,780 | 1,830 | 1,780 | 1,823 | 169,600 | 1,823 |
| 2022-05-31 | 1,779 | 1,798 | 1,776 | 1,784 | 96,200 | 1,784 |
| 2022-05-30 | 1,766 | 1,784 | 1,743 | 1,781 | 105,800 | 1,781 |
| 2022-05-27 | 1,739 | 1,768 | 1,716 | 1,756 | 95,500 | 1,756 |
| 2022-05-26 | 1,698 | 1,745 | 1,691 | 1,705 | 81,700 | 1,705 |
| 2022-05-25 | 1,713 | 1,718 | 1,684 | 1,702 | 66,000 | 1,702 |
| 2022-05-24 | 1,725 | 1,737 | 1,707 | 1,707 | 53,900 | 1,707 |
| 2022-05-23 | 1,757 | 1,770 | 1,721 | 1,733 | 66,200 | 1,733 |
| 2022-05-20 | 1,732 | 1,763 | 1,725 | 1,735 | 138,200 | 1,735 |
| 2022-05-19 | 1,655 | 1,761 | 1,634 | 1,750 | 321,800 | 1,750 |
| 2022-05-18 | 1,660 | 1,668 | 1,633 | 1,638 | 86,800 | 1,638 |
| 2022-05-17 | 1,628 | 1,655 | 1,622 | 1,649 | 47,800 | 1,649 |
| 2022-05-16 | 1,616 | 1,625 | 1,581 | 1,612 | 53,700 | 1,612 |
| 2022-05-13 | 1,591 | 1,614 | 1,585 | 1,614 | 49,800 | 1,614 |
| 2022-05-12 | 1,601 | 1,629 | 1,593 | 1,600 | 44,300 | 1,600 |
| 2022-05-11 | 1,633 | 1,645 | 1,612 | 1,616 | 53,800 | 1,616 |
| 2022-05-10 | 1,648 | 1,657 | 1,620 | 1,645 | 70,900 | 1,645 |
| 2022-05-09 | 1,705 | 1,710 | 1,676 | 1,687 | 75,500 | 1,687 |
| 2022-05-06 | 1,660 | 1,716 | 1,646 | 1,716 | 168,000 | 1,716 |
| 2022-05-02 | 1,610 | 1,650 | 1,593 | 1,645 | 194,200 | 1,645 |
| 2022-04-28 | 1,560 | 1,621 | 1,555 | 1,619 | 248,200 | 1,619 |
| 2022-04-27 | 1,540 | 1,549 | 1,507 | 1,546 | 95,100 | 1,546 |
| 2022-04-26 | 1,550 | 1,574 | 1,535 | 1,547 | 54,900 | 1,547 |
| 2022-04-25 | 1,561 | 1,566 | 1,536 | 1,549 | 67,000 | 1,549 |
| 2022-04-22 | 1,534 | 1,588 | 1,523 | 1,581 | 131,100 | 1,581 |
| 2022-04-21 | 1,590 | 1,614 | 1,566 | 1,566 | 502,100 | 1,566 |
| 2022-04-20 | 1,496 | 1,496 | 1,476 | 1,490 | 16,900 | 1,490 |
| 2022-04-19 | 1,488 | 1,491 | 1,476 | 1,485 | 18,600 | 1,485 |
| 2022-04-18 | 1,472 | 1,502 | 1,462 | 1,489 | 27,600 | 1,489 |
| 2022-04-15 | 1,480 | 1,516 | 1,464 | 1,472 | 48,400 | 1,472 |
| 2022-04-14 | 1,443 | 1,491 | 1,443 | 1,482 | 34,700 | 1,482 |
| 2022-04-13 | 1,422 | 1,434 | 1,414 | 1,429 | 20,400 | 1,429 |
| 2022-04-12 | 1,408 | 1,430 | 1,408 | 1,425 | 18,400 | 1,425 |
| 2022-04-11 | 1,430 | 1,440 | 1,414 | 1,428 | 18,800 | 1,428 |
| 2022-04-08 | 1,449 | 1,449 | 1,420 | 1,439 | 31,500 | 1,439 |
| 2022-04-07 | 1,464 | 1,464 | 1,425 | 1,428 | 33,100 | 1,428 |
| 2022-04-06 | 1,486 | 1,488 | 1,473 | 1,473 | 26,100 | 1,473 |
| 2022-04-05 | 1,518 | 1,523 | 1,506 | 1,506 | 36,300 | 1,506 |
| 2022-04-04 | 1,480 | 1,512 | 1,470 | 1,501 | 43,300 | 1,501 |
| 2022-04-01 | 1,479 | 1,490 | 1,457 | 1,475 | 34,400 | 1,475 |
| 2022-03-31 | 1,480 | 1,499 | 1,470 | 1,479 | 29,800 | 1,479 |
| 2022-03-30 | 1,499 | 1,499 | 1,470 | 1,496 | 49,200 | 1,496 |
| 2022-03-29 | 1,500 | 1,521 | 1,481 | 1,516 | 46,200 | 1,516 |
| 2022-03-28 | 1,500 | 1,500 | 1,475 | 1,490 | 72,500 | 1,490 |
| 2022-03-25 | 1,540 | 1,560 | 1,495 | 1,500 | 146,400 | 1,500 |
| 2022-03-24 | 1,491 | 1,499 | 1,467 | 1,498 | 28,000 | 1,498 |
| 2022-03-23 | 1,501 | 1,515 | 1,490 | 1,502 | 43,800 | 1,502 |
| 2022-03-22 | 1,519 | 1,520 | 1,469 | 1,480 | 69,900 | 1,480 |
| 2022-03-18 | 1,467 | 1,503 | 1,465 | 1,503 | 111,700 | 1,503 |
| 2022-03-17 | 1,455 | 1,470 | 1,448 | 1,464 | 51,100 | 1,464 |
| 2022-03-16 | 1,448 | 1,448 | 1,419 | 1,430 | 45,900 | 1,430 |
| 2022-03-15 | 1,417 | 1,435 | 1,406 | 1,427 | 47,700 | 1,427 |
| 2022-03-14 | 1,393 | 1,408 | 1,378 | 1,398 | 32,800 | 1,398 |
| 2022-03-11 | 1,365 | 1,377 | 1,344 | 1,371 | 36,100 | 1,371 |
| 2022-03-10 | 1,376 | 1,383 | 1,365 | 1,378 | 37,400 | 1,378 |
| 2022-03-09 | 1,326 | 1,359 | 1,323 | 1,329 | 41,000 | 1,329 |
| 2022-03-08 | 1,338 | 1,360 | 1,317 | 1,329 | 47,500 | 1,329 |
| 2022-03-07 | 1,395 | 1,395 | 1,340 | 1,353 | 39,800 | 1,353 |
| 2022-03-04 | 1,433 | 1,433 | 1,395 | 1,404 | 32,600 | 1,404 |
| 2022-03-03 | 1,443 | 1,457 | 1,421 | 1,424 | 32,000 | 1,424 |
| 2022-03-02 | 1,421 | 1,449 | 1,417 | 1,424 | 43,300 | 1,424 |
| 2022-03-01 | 1,431 | 1,454 | 1,429 | 1,440 | 44,500 | 1,440 |
| 2022-02-28 | 1,433 | 1,453 | 1,417 | 1,448 | 38,000 | 1,448 |
| 2022-02-25 | 1,420 | 1,437 | 1,413 | 1,427 | 61,600 | 1,427 |
| 2022-02-24 | 1,392 | 1,428 | 1,391 | 1,421 | 56,600 | 1,421 |
| 2022-02-22 | 1,426 | 1,435 | 1,400 | 1,405 | 46,500 | 1,405 |
| 2022-02-21 | 1,429 | 1,438 | 1,418 | 1,435 | 26,700 | 1,435 |
| 2022-02-18 | 1,449 | 1,449 | 1,429 | 1,436 | 31,800 | 1,436 |
| 2022-02-17 | 1,461 | 1,479 | 1,453 | 1,462 | 37,000 | 1,462 |
| 2022-02-16 | 1,463 | 1,465 | 1,442 | 1,462 | 41,200 | 1,462 |
| 2022-02-15 | 1,450 | 1,454 | 1,433 | 1,441 | 43,000 | 1,441 |
| 2022-02-14 | 1,442 | 1,442 | 1,421 | 1,442 | 37,300 | 1,442 |
| 2022-02-10 | 1,459 | 1,470 | 1,444 | 1,459 | 30,100 | 1,459 |
| 2022-02-09 | 1,449 | 1,464 | 1,441 | 1,455 | 35,200 | 1,455 |
| 2022-02-08 | 1,442 | 1,449 | 1,429 | 1,439 | 32,800 | 1,439 |
| 2022-02-07 | 1,430 | 1,455 | 1,424 | 1,437 | 36,300 | 1,437 |
| 2022-02-04 | 1,430 | 1,445 | 1,419 | 1,440 | 30,400 | 1,440 |
| 2022-02-03 | 1,428 | 1,439 | 1,411 | 1,420 | 57,000 | 1,420 |
| 2022-02-02 | 1,418 | 1,443 | 1,418 | 1,438 | 61,700 | 1,438 |
| 2022-02-01 | 1,425 | 1,456 | 1,422 | 1,430 | 95,600 | 1,430 |
| 2022-01-31 | 1,400 | 1,425 | 1,384 | 1,400 | 119,000 | 1,400 |
| 2022-01-28 | 1,350 | 1,368 | 1,338 | 1,361 | 67,100 | 1,361 |
| 2022-01-27 | 1,355 | 1,369 | 1,308 | 1,320 | 63,800 | 1,320 |
| 2022-01-26 | 1,373 | 1,380 | 1,340 | 1,346 | 50,700 | 1,346 |
| 2022-01-25 | 1,387 | 1,387 | 1,354 | 1,371 | 60,000 | 1,371 |
| 2022-01-24 | 1,362 | 1,405 | 1,362 | 1,400 | 28,900 | 1,400 |
| 2022-01-21 | 1,372 | 1,385 | 1,365 | 1,378 | 41,000 | 1,378 |
| 2022-01-20 | 1,381 | 1,416 | 1,375 | 1,394 | 63,200 | 1,394 |
| 2022-01-19 | 1,412 | 1,436 | 1,387 | 1,390 | 93,100 | 1,390 |
| 2022-01-18 | 1,490 | 1,490 | 1,439 | 1,442 | 54,800 | 1,442 |
| 2022-01-17 | 1,492 | 1,493 | 1,471 | 1,484 | 28,500 | 1,484 |
| 2022-01-14 | 1,481 | 1,487 | 1,450 | 1,473 | 99,600 | 1,473 |
| 2022-01-13 | 1,496 | 1,502 | 1,479 | 1,497 | 38,600 | 1,497 |
| 2022-01-12 | 1,518 | 1,518 | 1,490 | 1,490 | 49,400 | 1,490 |
| 2022-01-11 | 1,464 | 1,514 | 1,464 | 1,513 | 98,700 | 1,513 |
| 2022-01-07 | 1,523 | 1,536 | 1,460 | 1,464 | 124,900 | 1,464 |
| 2022-01-06 | 1,521 | 1,534 | 1,497 | 1,516 | 84,600 | 1,516 |
| 2022-01-05 | 1,544 | 1,568 | 1,511 | 1,535 | 198,900 | 1,535 |
| 2022-01-04 | 1,457 | 1,534 | 1,451 | 1,519 | 224,400 | 1,519 |
分割・併合履歴 ： なし
