6617 (株)東光高岳の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,888	1,982	1,884	1,960	79,700	1,960
2013-12-27	1,854	1,886	1,842	1,882	44,300	1,882
2013-12-26	1,796	1,853	1,787	1,837	33,100	1,837
2013-12-25	1,786	1,791	1,773	1,785	75,100	1,785
2013-12-24	1,795	1,820	1,788	1,793	42,800	1,793
2013-12-20	1,804	1,831	1,804	1,812	54,000	1,812
2013-12-19	1,852	1,879	1,820	1,825	62,500	1,825
2013-12-18	1,853	1,880	1,849	1,858	34,300	1,858
2013-12-17	1,810	1,870	1,810	1,843	47,700	1,843
2013-12-16	1,871	1,888	1,835	1,835	49,800	1,835
2013-12-13	1,906	1,931	1,873	1,893	55,000	1,893
2013-12-12	1,885	1,933	1,875	1,916	38,900	1,916
2013-12-11	1,975	1,995	1,887	1,908	92,200	1,908
2013-12-10	2,029	2,031	2,000	2,001	67,800	2,001
2013-12-09	1,933	1,978	1,922	1,974	45,300	1,974
2013-12-06	1,888	1,890	1,834	1,887	71,200	1,887
2013-12-05	1,900	1,917	1,891	1,898	56,100	1,898
2013-12-04	1,951	1,951	1,907	1,907	51,600	1,907
2013-12-03	1,960	1,978	1,952	1,955	42,500	1,955
2013-12-02	1,961	2,000	1,961	1,970	32,700	1,970
2013-11-29	1,940	1,993	1,940	1,979	34,200	1,979
2013-11-28	1,970	1,996	1,956	1,973	41,000	1,973
2013-11-27	2,045	2,088	1,985	1,985	83,600	1,985
2013-11-26	2,036	2,094	2,036	2,045	52,600	2,045
2013-11-25	2,070	2,097	2,059	2,059	22,300	2,059
2013-11-22	2,103	2,110	2,058	2,066	36,900	2,066
2013-11-21	2,101	2,149	2,078	2,103	50,000	2,103
2013-11-20	2,100	2,120	2,099	2,107	22,300	2,107
2013-11-19	2,132	2,143	2,082	2,092	37,900	2,092
2013-11-18	2,200	2,200	2,143	2,145	34,300	2,145
2013-11-15	2,167	2,200	2,162	2,181	44,800	2,181
2013-11-14	2,200	2,200	2,150	2,159	84,400	2,159
2013-11-13	2,090	2,185	2,079	2,178	130,100	2,178
2013-11-12	2,054	2,128	2,054	2,101	145,600	2,101
2013-11-11	2,088	2,098	2,029	2,036	36,900	2,036
2013-11-08	2,044	2,088	2,044	2,084	53,400	2,084
2013-11-07	2,060	2,060	2,032	2,040	15,700	2,040
2013-11-06	2,060	2,078	2,050	2,061	22,400	2,061
2013-11-05	2,030	2,068	2,030	2,060	37,700	2,060
2013-11-01	1,976	2,022	1,966	2,022	72,200	2,022
2013-10-31	2,029	2,060	1,991	1,993	129,400	1,993
2013-10-30	2,050	2,064	2,031	2,032	135,200	2,032
2013-10-29	1,940	2,088	1,920	2,064	340,500	2,064
2013-10-28	1,872	1,949	1,853	1,900	201,100	1,900
2013-10-25	1,810	1,818	1,784	1,792	34,800	1,792
2013-10-24	1,794	1,800	1,748	1,800	19,400	1,800
2013-10-23	1,780	1,802	1,769	1,780	28,300	1,780
2013-10-22	1,790	1,800	1,773	1,774	33,200	1,774
2013-10-21	1,784	1,792	1,779	1,784	21,300	1,784
2013-10-18	1,800	1,821	1,750	1,781	61,100	1,781
2013-10-17	1,773	1,809	1,773	1,796	30,400	1,796
2013-10-16	1,739	1,799	1,736	1,791	80,700	1,791
2013-10-15	1,724	1,731	1,715	1,724	35,300	1,724
2013-10-11	1,723	1,728	1,702	1,723	28,500	1,723
2013-10-10	1,717	1,737	1,700	1,703	19,700	1,703
2013-10-09	1,660	1,702	1,639	1,700	14,000	1,700
2013-10-08	1,655	1,664	1,640	1,662	18,000	1,662
2013-10-07	1,640	1,672	1,611	1,656	25,100	1,656
2013-10-04	1,644	1,697	1,640	1,663	14,700	1,663
2013-10-03	1,654	1,671	1,654	1,654	9,600	1,654
2013-10-02	1,677	1,689	1,641	1,653	21,500	1,653
2013-10-01	1,708	1,717	1,674	1,677	25,400	1,677
2013-09-30	1,745	1,773	1,707	1,707	24,000	1,707
2013-09-27	1,730	1,750	1,721	1,724	26,700	1,724
2013-09-26	1,762	1,762	1,710	1,725	30,200	1,725
2013-09-25	1,769	1,780	1,761	1,774	11,400	1,774
2013-09-24	1,760	1,785	1,760	1,770	10,300	1,770
2013-09-20	1,780	1,801	1,763	1,789	20,800	1,789
2013-09-19	1,793	1,800	1,775	1,798	19,700	1,798
2013-09-18	1,758	1,800	1,758	1,793	19,700	1,793
2013-09-17	1,758	1,793	1,748	1,780	15,500	1,780
2013-09-13	1,756	1,765	1,737	1,757	29,100	1,757
2013-09-12	1,748	1,749	1,697	1,747	12,300	1,747
2013-09-11	1,760	1,760	1,717	1,721	6,000	1,721
2013-09-10	1,717	1,757	1,713	1,755	35,300	1,755
2013-09-09	1,717	1,720	1,704	1,717	5,900	1,717
2013-09-06	1,717	1,717	1,683	1,716	11,700	1,716
2013-09-05	1,700	1,719	1,666	1,717	19,100	1,717
2013-09-04	1,643	1,672	1,640	1,652	9,300	1,652
2013-09-03	1,685	1,685	1,640	1,655	12,600	1,655
2013-09-02	1,661	1,677	1,649	1,650	8,100	1,650
2013-08-30	1,669	1,697	1,640	1,661	23,100	1,661
2013-08-29	1,673	1,698	1,662	1,669	6,800	1,669
2013-08-28	1,655	1,726	1,655	1,686	19,100	1,686
2013-08-27	1,713	1,740	1,705	1,727	20,600	1,727
2013-08-26	1,718	1,718	1,669	1,673	7,700	1,673
2013-08-23	1,700	1,706	1,675	1,699	12,200	1,699
2013-08-22	1,680	1,698	1,650	1,697	20,200	1,697
2013-08-21	1,674	1,685	1,652	1,673	8,600	1,673
2013-08-20	1,682	1,690	1,654	1,655	7,800	1,655
2013-08-19	1,704	1,706	1,693	1,694	3,000	1,694
2013-08-16	1,706	1,706	1,685	1,688	4,900	1,688
2013-08-15	1,720	1,720	1,683	1,707	12,700	1,707
2013-08-14	1,700	1,740	1,681	1,722	7,600	1,722
2013-08-13	1,665	1,697	1,635	1,696	13,400	1,696
2013-08-12	1,630	1,679	1,630	1,649	9,100	1,649
2013-08-09	1,651	1,673	1,630	1,642	29,700	1,642
2013-08-08	1,716	1,749	1,665	1,672	32,000	1,672
2013-08-07	1,758	1,760	1,720	1,721	16,200	1,721
2013-08-06	1,726	1,767	1,725	1,758	27,600	1,758
2013-08-05	1,767	1,767	1,740	1,764	12,100	1,764
2013-08-02	1,770	1,782	1,755	1,775	22,400	1,775
2013-08-01	1,760	1,760	1,740	1,755	48,000	1,755
2013-07-31	1,817	1,818	1,771	1,788	23,900	1,788
2013-07-30	1,760	1,820	1,760	1,807	70,700	1,807
2013-07-29	1,800	1,800	1,753	1,771	55,100	1,771
2013-07-26	1,828	1,828	1,772	1,777	45,900	1,777
2013-07-25	1,800	1,828	1,771	1,807	66,500	1,807
2013-07-24	1,836	1,836	1,750	1,760	74,500	1,760
2013-07-23	1,815	1,843	1,807	1,839	65,900	1,839
2013-07-22	1,748	1,806	1,711	1,797	62,200	1,797
2013-07-19	1,750	1,758	1,728	1,736	57,300	1,736
2013-07-18	1,750	1,759	1,720	1,731	25,000	1,731
2013-07-17	1,713	1,757	1,713	1,746	42,400	1,746
2013-07-16	1,748	1,759	1,700	1,712	56,300	1,712
2013-07-12	1,700	1,763	1,691	1,736	119,000	1,736
2013-07-11	1,649	1,695	1,648	1,678	35,500	1,678
2013-07-10	1,685	1,685	1,645	1,653	27,500	1,653
2013-07-09	1,677	1,680	1,641	1,660	52,000	1,660
2013-07-08	1,676	1,705	1,646	1,646	114,300	1,646
2013-07-05	1,573	1,670	1,573	1,670	166,900	1,670
2013-07-04	1,580	1,580	1,540	1,553	22,200	1,553
2013-07-03	1,571	1,575	1,553	1,562	17,400	1,562
2013-07-02	1,580	1,580	1,530	1,558	30,700	1,558
2013-07-01	1,560	1,585	1,549	1,580	51,800	1,580
2013-06-28	1,477	1,550	1,465	1,550	70,200	1,550
2013-06-27	1,450	1,450	1,399	1,437	23,500	1,437
2013-06-26	1,442	1,449	1,410	1,416	10,100	1,416
2013-06-25	1,470	1,470	1,422	1,441	26,400	1,441
2013-06-24	1,417	1,431	1,400	1,410	19,200	1,410
2013-06-21	1,420	1,435	1,398	1,428	35,900	1,428
2013-06-20	1,420	1,458	1,420	1,450	22,400	1,450
2013-06-19	1,475	1,489	1,395	1,450	51,500	1,450
2013-06-18	1,422	1,455	1,408	1,432	34,200	1,432
2013-06-17	1,412	1,452	1,390	1,437	31,400	1,437
2013-06-14	1,483	1,484	1,408	1,427	64,100	1,427
2013-06-13	1,447	1,447	1,380	1,393	53,000	1,393
2013-06-12	1,390	1,408	1,380	1,398	35,700	1,398
2013-06-11	1,413	1,450	1,401	1,429	36,000	1,429
2013-06-10	1,450	1,450	1,371	1,438	31,300	1,438
2013-06-07	1,390	1,397	1,350	1,372	59,200	1,372
2013-06-06	1,421	1,459	1,405	1,412	40,200	1,412
2013-06-05	1,522	1,525	1,475	1,475	35,600	1,475
2013-06-04	1,456	1,516	1,430	1,514	31,600	1,514
2013-06-03	1,544	1,546	1,400	1,459	89,500	1,459
2013-05-31	1,531	1,555	1,524	1,554	62,300	1,554
2013-05-30	1,541	1,553	1,492	1,513	63,300	1,513
2013-05-29	1,580	1,583	1,545	1,570	43,800	1,570
2013-05-28	1,490	1,546	1,490	1,541	40,200	1,541
2013-05-27	1,571	1,615	1,480	1,499	101,800	1,499
2013-05-24	1,571	1,620	1,556	1,580	73,100	1,580
2013-05-23	1,635	1,666	1,545	1,551	198,400	1,551
2013-05-22	1,720	1,720	1,605	1,650	258,200	1,650
2013-05-21	1,480	1,688	1,480	1,634	434,000	1,634
2013-05-20	1,412	1,456	1,410	1,454	99,800	1,454
2013-05-17	1,352	1,403	1,352	1,399	50,000	1,399
2013-05-16	1,378	1,382	1,330	1,353	71,400	1,353
2013-05-15	1,419	1,419	1,360	1,378	70,900	1,378
2013-05-14	1,365	1,408	1,365	1,396	96,700	1,396
2013-05-13	1,400	1,419	1,357	1,364	92,600	1,364
2013-05-10	1,421	1,421	1,391	1,394	37,100	1,394
2013-05-09	1,417	1,428	1,390	1,392	47,900	1,392
2013-05-08	1,445	1,445	1,411	1,416	57,700	1,416
2013-05-07	1,441	1,446	1,430	1,445	86,400	1,445
2013-05-02	1,401	1,456	1,378	1,411	117,000	1,411
2013-05-01	1,364	1,398	1,345	1,372	82,600	1,372
2013-04-30	1,300	1,338	1,295	1,332	124,700	1,332
2013-04-26	1,409	1,410	1,385	1,390	47,900	1,390
2013-04-25	1,407	1,409	1,390	1,407	35,600	1,407
2013-04-24	1,367	1,392	1,367	1,385	85,800	1,385
2013-04-23	1,360	1,372	1,353	1,365	27,700	1,365
2013-04-22	1,342	1,357	1,339	1,352	39,500	1,352
2013-04-19	1,305	1,337	1,302	1,320	33,800	1,320
2013-04-18	1,330	1,335	1,300	1,309	97,400	1,309
2013-04-17	1,350	1,363	1,332	1,339	87,500	1,339
2013-04-16	1,305	1,329	1,305	1,317	82,600	1,317
2013-04-15	1,371	1,390	1,337	1,337	75,300	1,337
2013-04-12	1,371	1,386	1,360	1,371	58,900	1,371
2013-04-11	1,419	1,419	1,372	1,378	59,100	1,378
2013-04-10	1,415	1,425	1,388	1,389	60,000	1,389
2013-04-09	1,450	1,450	1,409	1,431	55,500	1,431
2013-04-08	1,400	1,444	1,400	1,444	45,200	1,444
2013-04-05	1,430	1,449	1,390	1,412	49,600	1,412
2013-04-04	1,347	1,427	1,346	1,427	47,900	1,427
2013-04-03	1,402	1,406	1,344	1,377	37,900	1,377
2013-04-02	1,406	1,414	1,340	1,343	73,800	1,343
2013-04-01	1,438	1,470	1,421	1,426	65,600	1,426
2013-03-29	1,470	1,470	1,433	1,440	23,200	1,440
2013-03-28	1,463	1,479	1,433	1,479	49,800	1,479
2013-03-27	1,457	1,473	1,448	1,463	46,100	1,463
2013-03-26	1,429	1,463	1,424	1,452	62,400	1,452
2013-03-25	1,460	1,465	1,436	1,436	34,800	1,436
2013-03-22	1,471	1,475	1,445	1,451	46,000	1,451
2013-03-21	1,450	1,509	1,450	1,497	119,100	1,497
2013-03-19	1,408	1,436	1,408	1,428	22,300	1,428
2013-03-18	1,420	1,429	1,406	1,408	29,900	1,408
2013-03-15	1,461	1,461	1,418	1,436	36,800	1,436
2013-03-14	1,427	1,460	1,427	1,446	66,200	1,446
2013-03-13	1,410	1,440	1,385	1,426	139,000	1,426
2013-03-12	1,477	1,477	1,403	1,405	76,300	1,405
2013-03-11	1,484	1,497	1,471	1,471	43,200	1,471
2013-03-08	1,495	1,502	1,476	1,478	53,100	1,478
2013-03-07	1,493	1,507	1,482	1,484	19,900	1,484
2013-03-06	1,502	1,510	1,476	1,508	50,300	1,508
2013-03-05	1,475	1,487	1,474	1,480	19,700	1,480
2013-03-04	1,484	1,495	1,476	1,483	24,100	1,483
2013-03-01	1,482	1,495	1,482	1,492	16,000	1,492
2013-02-28	1,482	1,500	1,482	1,489	31,300	1,489
2013-02-27	1,515	1,515	1,482	1,482	14,000	1,482
2013-02-26	1,506	1,516	1,482	1,496	15,600	1,496
2013-02-25	1,525	1,534	1,500	1,506	23,400	1,506
2013-02-22	1,490	1,514	1,470	1,499	28,500	1,499
2013-02-21	1,483	1,550	1,483	1,502	40,800	1,502
2013-02-20	1,522	1,529	1,496	1,499	43,000	1,499
2013-02-19	1,470	1,527	1,470	1,493	31,000	1,493
2013-02-18	1,530	1,530	1,481	1,492	34,400	1,492
2013-02-15	1,521	1,549	1,452	1,477	47,900	1,477
2013-02-14	1,537	1,555	1,506	1,526	23,600	1,526
2013-02-13	1,596	1,598	1,455	1,505	43,300	1,505
2013-02-12	1,610	1,637	1,596	1,596	33,400	1,596
2013-02-08	1,615	1,633	1,600	1,618	26,000	1,618
2013-02-07	1,597	1,640	1,594	1,625	41,100	1,625
2013-02-06	1,650	1,658	1,630	1,637	61,100	1,637
2013-02-05	1,562	1,633	1,560	1,624	86,400	1,624
2013-02-04	1,569	1,574	1,536	1,565	36,800	1,565
2013-02-01	1,537	1,560	1,534	1,534	17,800	1,534
2013-01-31	1,535	1,565	1,525	1,537	50,400	1,537
2013-01-30	1,503	1,576	1,503	1,566	161,600	1,566
2013-01-29	1,471	1,494	1,467	1,484	25,300	1,484
2013-01-28	1,499	1,499	1,475	1,477	28,200	1,477
2013-01-25	1,488	1,490	1,470	1,483	26,600	1,483
2013-01-24	1,462	1,484	1,461	1,471	23,700	1,471
2013-01-23	1,480	1,491	1,472	1,475	31,000	1,475
2013-01-22	1,509	1,521	1,486	1,512	38,300	1,512
2013-01-21	1,496	1,542	1,490	1,509	36,400	1,509
2013-01-18	1,488	1,527	1,484	1,509	65,700	1,509
2013-01-17	1,458	1,474	1,431	1,436	35,300	1,436
2013-01-16	1,475	1,495	1,458	1,468	49,600	1,468
2013-01-15	1,460	1,495	1,451	1,472	47,700	1,472
2013-01-11	1,444	1,464	1,436	1,447	46,100	1,447
2013-01-10	1,445	1,479	1,400	1,450	70,600	1,450
2013-01-09	1,409	1,448	1,398	1,444	54,300	1,444
2013-01-08	1,400	1,420	1,390	1,409	59,500	1,409
2013-01-07	1,439	1,439	1,364	1,375	130,600	1,375
2013-01-04	1,300	1,304	1,271	1,293	24,100	1,293

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6617 (株)東光高岳 の時系列データ [2013年度]

6617 (株)東光高岳の時系列データ [2013年度]