1. HOME >
  2. 株価時系列 >
  3. 6617 >
  4. 2012年

6617 (株)東光高岳 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3001,3001,2691,27122,0001,271
2012-12-271,2511,2851,2461,26350,9001,263
2012-12-261,2801,3031,2801,28917,4001,289
2012-12-251,3431,3481,2851,29624,5001,296
2012-12-211,3141,3271,2811,28333,7001,283
2012-12-201,3101,3181,2811,31137,0001,311
2012-12-191,3061,3241,3031,32023,3001,320
2012-12-181,3501,3501,3121,31354,0001,313
2012-12-171,2061,4401,2061,362126,6001,362
2012-12-141,2151,2261,2041,20634,8001,206
2012-12-131,2501,2501,2141,21814,3001,218
2012-12-121,2431,2731,2281,24016,3001,240
2012-12-111,2381,2671,2381,26320,3001,263
2012-12-101,2501,2501,2211,23717,4001,237
2012-12-071,2371,2371,2181,2244,9001,224
2012-12-061,2261,2381,2191,23616,6001,236
2012-12-051,2151,2191,1971,2089,0001,208
2012-12-041,1771,1981,1771,19810,1001,198
2012-12-031,2031,2101,1761,18017,4001,180
2012-11-301,2411,2491,1901,19729,3001,197
2012-11-291,2261,2461,2261,2379,2001,237
2012-11-281,2491,2491,2231,22612,4001,226
2012-11-271,2481,2521,2381,25220,5001,252
2012-11-261,2351,2371,2221,23520,8001,235
2012-11-221,1991,2161,1951,20723,8001,207
2012-11-211,1771,1961,1771,18521,9001,185
2012-11-201,1901,1971,1861,18713,9001,187
2012-11-191,2001,2201,1801,18925,2001,189
2012-11-161,1851,1921,1531,18316,0001,183
2012-11-151,1251,1791,1191,17430,0001,174
2012-11-141,0901,1221,0901,11424,3001,114
2012-11-131,1311,1351,1001,10516,1001,105
2012-11-121,1551,1551,1261,13012,1001,130
2012-11-091,1321,1651,1321,15312,2001,153
2012-11-081,1331,1821,1331,15518,9001,155
2012-11-071,1691,1921,1521,15412,5001,154
2012-11-061,1871,1931,1591,16520,8001,165
2012-11-051,2011,2211,1871,1949,7001,194
2012-11-021,2551,2551,2031,22027,7001,220
2012-11-011,1811,2251,1811,22551,2001,225
2012-10-311,1621,1901,1521,17036,2001,170
2012-10-301,1511,1631,1061,11033,3001,110
2012-10-291,1681,1791,1501,16015,9001,160
2012-10-261,1521,1801,1501,15931,1001,159
2012-10-251,2001,2001,1731,18227,6001,182
2012-10-241,1811,2031,1811,19020,4001,190
2012-10-231,2501,2501,2051,20616,5001,206
2012-10-221,2481,2501,1751,24624,4001,246
2012-10-191,2501,2691,2401,26514,1001,265
2012-10-181,2601,2621,2481,25411,2001,254
2012-10-171,2011,2981,2001,25727,7001,257
2012-10-161,2001,2081,1791,20720,1001,207
2012-10-151,2101,2131,1771,18118,7001,181
2012-10-121,2201,2701,1951,20863,5001,208
2012-10-111,2091,2561,2091,22641,8001,226
2012-10-101,3021,3031,2691,26933,2001,269
2012-10-091,3791,4001,3481,35021,2001,350
2012-10-051,3611,4151,3601,39850,5001,398
2012-10-041,3881,3951,3601,37845,6001,378
2012-10-031,3591,4151,3591,39676,1001,396
2012-10-021,2401,3481,2391,34777,1001,347
2012-10-011,2191,2431,1971,24387,0001,243

分割・併合履歴 ： なし