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
2013-12-301,8881,9821,8841,96079,7001,960
2013-12-271,8541,8861,8421,88244,3001,882
2013-12-261,7961,8531,7871,83733,1001,837
2013-12-251,7861,7911,7731,78575,1001,785
2013-12-241,7951,8201,7881,79342,8001,793
2013-12-201,8041,8311,8041,81254,0001,812
2013-12-191,8521,8791,8201,82562,5001,825
2013-12-181,8531,8801,8491,85834,3001,858
2013-12-171,8101,8701,8101,84347,7001,843
2013-12-161,8711,8881,8351,83549,8001,835
2013-12-131,9061,9311,8731,89355,0001,893
2013-12-121,8851,9331,8751,91638,9001,916
2013-12-111,9751,9951,8871,90892,2001,908
2013-12-102,0292,0312,0002,00167,8002,001
2013-12-091,9331,9781,9221,97445,3001,974
2013-12-061,8881,8901,8341,88771,2001,887
2013-12-051,9001,9171,8911,89856,1001,898
2013-12-041,9511,9511,9071,90751,6001,907
2013-12-031,9601,9781,9521,95542,5001,955
2013-12-021,9612,0001,9611,97032,7001,970
2013-11-291,9401,9931,9401,97934,2001,979
2013-11-281,9701,9961,9561,97341,0001,973
2013-11-272,0452,0881,9851,98583,6001,985
2013-11-262,0362,0942,0362,04552,6002,045
2013-11-252,0702,0972,0592,05922,3002,059
2013-11-222,1032,1102,0582,06636,9002,066
2013-11-212,1012,1492,0782,10350,0002,103
2013-11-202,1002,1202,0992,10722,3002,107
2013-11-192,1322,1432,0822,09237,9002,092
2013-11-182,2002,2002,1432,14534,3002,145
2013-11-152,1672,2002,1622,18144,8002,181
2013-11-142,2002,2002,1502,15984,4002,159
2013-11-132,0902,1852,0792,178130,1002,178
2013-11-122,0542,1282,0542,101145,6002,101
2013-11-112,0882,0982,0292,03636,9002,036
2013-11-082,0442,0882,0442,08453,4002,084
2013-11-072,0602,0602,0322,04015,7002,040
2013-11-062,0602,0782,0502,06122,4002,061
2013-11-052,0302,0682,0302,06037,7002,060
2013-11-011,9762,0221,9662,02272,2002,022
2013-10-312,0292,0601,9911,993129,4001,993
2013-10-302,0502,0642,0312,032135,2002,032
2013-10-291,9402,0881,9202,064340,5002,064
2013-10-281,8721,9491,8531,900201,1001,900
2013-10-251,8101,8181,7841,79234,8001,792
2013-10-241,7941,8001,7481,80019,4001,800
2013-10-231,7801,8021,7691,78028,3001,780
2013-10-221,7901,8001,7731,77433,2001,774
2013-10-211,7841,7921,7791,78421,3001,784
2013-10-181,8001,8211,7501,78161,1001,781
2013-10-171,7731,8091,7731,79630,4001,796
2013-10-161,7391,7991,7361,79180,7001,791
2013-10-151,7241,7311,7151,72435,3001,724
2013-10-111,7231,7281,7021,72328,5001,723
2013-10-101,7171,7371,7001,70319,7001,703
2013-10-091,6601,7021,6391,70014,0001,700
2013-10-081,6551,6641,6401,66218,0001,662
2013-10-071,6401,6721,6111,65625,1001,656
2013-10-041,6441,6971,6401,66314,7001,663
2013-10-031,6541,6711,6541,6549,6001,654
2013-10-021,6771,6891,6411,65321,5001,653
2013-10-011,7081,7171,6741,67725,4001,677
2013-09-301,7451,7731,7071,70724,0001,707
2013-09-271,7301,7501,7211,72426,7001,724
2013-09-261,7621,7621,7101,72530,2001,725
2013-09-251,7691,7801,7611,77411,4001,774
2013-09-241,7601,7851,7601,77010,3001,770
2013-09-201,7801,8011,7631,78920,8001,789
2013-09-191,7931,8001,7751,79819,7001,798
2013-09-181,7581,8001,7581,79319,7001,793
2013-09-171,7581,7931,7481,78015,5001,780
2013-09-131,7561,7651,7371,75729,1001,757
2013-09-121,7481,7491,6971,74712,3001,747
2013-09-111,7601,7601,7171,7216,0001,721
2013-09-101,7171,7571,7131,75535,3001,755
2013-09-091,7171,7201,7041,7175,9001,717
2013-09-061,7171,7171,6831,71611,7001,716
2013-09-051,7001,7191,6661,71719,1001,717
2013-09-041,6431,6721,6401,6529,3001,652
2013-09-031,6851,6851,6401,65512,6001,655
2013-09-021,6611,6771,6491,6508,1001,650
2013-08-301,6691,6971,6401,66123,1001,661
2013-08-291,6731,6981,6621,6696,8001,669
2013-08-281,6551,7261,6551,68619,1001,686
2013-08-271,7131,7401,7051,72720,6001,727
2013-08-261,7181,7181,6691,6737,7001,673
2013-08-231,7001,7061,6751,69912,2001,699
2013-08-221,6801,6981,6501,69720,2001,697
2013-08-211,6741,6851,6521,6738,6001,673
2013-08-201,6821,6901,6541,6557,8001,655
2013-08-191,7041,7061,6931,6943,0001,694
2013-08-161,7061,7061,6851,6884,9001,688
2013-08-151,7201,7201,6831,70712,7001,707
2013-08-141,7001,7401,6811,7227,6001,722
2013-08-131,6651,6971,6351,69613,4001,696
2013-08-121,6301,6791,6301,6499,1001,649
2013-08-091,6511,6731,6301,64229,7001,642
2013-08-081,7161,7491,6651,67232,0001,672
2013-08-071,7581,7601,7201,72116,2001,721
2013-08-061,7261,7671,7251,75827,6001,758
2013-08-051,7671,7671,7401,76412,1001,764
2013-08-021,7701,7821,7551,77522,4001,775
2013-08-011,7601,7601,7401,75548,0001,755
2013-07-311,8171,8181,7711,78823,9001,788
2013-07-301,7601,8201,7601,80770,7001,807
2013-07-291,8001,8001,7531,77155,1001,771
2013-07-261,8281,8281,7721,77745,9001,777
2013-07-251,8001,8281,7711,80766,5001,807
2013-07-241,8361,8361,7501,76074,5001,760
2013-07-231,8151,8431,8071,83965,9001,839
2013-07-221,7481,8061,7111,79762,2001,797
2013-07-191,7501,7581,7281,73657,3001,736
2013-07-181,7501,7591,7201,73125,0001,731
2013-07-171,7131,7571,7131,74642,4001,746
2013-07-161,7481,7591,7001,71256,3001,712
2013-07-121,7001,7631,6911,736119,0001,736
2013-07-111,6491,6951,6481,67835,5001,678
2013-07-101,6851,6851,6451,65327,5001,653
2013-07-091,6771,6801,6411,66052,0001,660
2013-07-081,6761,7051,6461,646114,3001,646
2013-07-051,5731,6701,5731,670166,9001,670
2013-07-041,5801,5801,5401,55322,2001,553
2013-07-031,5711,5751,5531,56217,4001,562
2013-07-021,5801,5801,5301,55830,7001,558
2013-07-011,5601,5851,5491,58051,8001,580
2013-06-281,4771,5501,4651,55070,2001,550
2013-06-271,4501,4501,3991,43723,5001,437
2013-06-261,4421,4491,4101,41610,1001,416
2013-06-251,4701,4701,4221,44126,4001,441
2013-06-241,4171,4311,4001,41019,2001,410
2013-06-211,4201,4351,3981,42835,9001,428
2013-06-201,4201,4581,4201,45022,4001,450
2013-06-191,4751,4891,3951,45051,5001,450
2013-06-181,4221,4551,4081,43234,2001,432
2013-06-171,4121,4521,3901,43731,4001,437
2013-06-141,4831,4841,4081,42764,1001,427
2013-06-131,4471,4471,3801,39353,0001,393
2013-06-121,3901,4081,3801,39835,7001,398
2013-06-111,4131,4501,4011,42936,0001,429
2013-06-101,4501,4501,3711,43831,3001,438
2013-06-071,3901,3971,3501,37259,2001,372
2013-06-061,4211,4591,4051,41240,2001,412
2013-06-051,5221,5251,4751,47535,6001,475
2013-06-041,4561,5161,4301,51431,6001,514
2013-06-031,5441,5461,4001,45989,5001,459
2013-05-311,5311,5551,5241,55462,3001,554
2013-05-301,5411,5531,4921,51363,3001,513
2013-05-291,5801,5831,5451,57043,8001,570
2013-05-281,4901,5461,4901,54140,2001,541
2013-05-271,5711,6151,4801,499101,8001,499
2013-05-241,5711,6201,5561,58073,1001,580
2013-05-231,6351,6661,5451,551198,4001,551
2013-05-221,7201,7201,6051,650258,2001,650
2013-05-211,4801,6881,4801,634434,0001,634
2013-05-201,4121,4561,4101,45499,8001,454
2013-05-171,3521,4031,3521,39950,0001,399
2013-05-161,3781,3821,3301,35371,4001,353
2013-05-151,4191,4191,3601,37870,9001,378
2013-05-141,3651,4081,3651,39696,7001,396
2013-05-131,4001,4191,3571,36492,6001,364
2013-05-101,4211,4211,3911,39437,1001,394
2013-05-091,4171,4281,3901,39247,9001,392
2013-05-081,4451,4451,4111,41657,7001,416
2013-05-071,4411,4461,4301,44586,4001,445
2013-05-021,4011,4561,3781,411117,0001,411
2013-05-011,3641,3981,3451,37282,6001,372
2013-04-301,3001,3381,2951,332124,7001,332
2013-04-261,4091,4101,3851,39047,9001,390
2013-04-251,4071,4091,3901,40735,6001,407
2013-04-241,3671,3921,3671,38585,8001,385
2013-04-231,3601,3721,3531,36527,7001,365
2013-04-221,3421,3571,3391,35239,5001,352
2013-04-191,3051,3371,3021,32033,8001,320
2013-04-181,3301,3351,3001,30997,4001,309
2013-04-171,3501,3631,3321,33987,5001,339
2013-04-161,3051,3291,3051,31782,6001,317
2013-04-151,3711,3901,3371,33775,3001,337
2013-04-121,3711,3861,3601,37158,9001,371
2013-04-111,4191,4191,3721,37859,1001,378
2013-04-101,4151,4251,3881,38960,0001,389
2013-04-091,4501,4501,4091,43155,5001,431
2013-04-081,4001,4441,4001,44445,2001,444
2013-04-051,4301,4491,3901,41249,6001,412
2013-04-041,3471,4271,3461,42747,9001,427
2013-04-031,4021,4061,3441,37737,9001,377
2013-04-021,4061,4141,3401,34373,8001,343
2013-04-011,4381,4701,4211,42665,6001,426
2013-03-291,4701,4701,4331,44023,2001,440
2013-03-281,4631,4791,4331,47949,8001,479
2013-03-271,4571,4731,4481,46346,1001,463
2013-03-261,4291,4631,4241,45262,4001,452
2013-03-251,4601,4651,4361,43634,8001,436
2013-03-221,4711,4751,4451,45146,0001,451
2013-03-211,4501,5091,4501,497119,1001,497
2013-03-191,4081,4361,4081,42822,3001,428
2013-03-181,4201,4291,4061,40829,9001,408
2013-03-151,4611,4611,4181,43636,8001,436
2013-03-141,4271,4601,4271,44666,2001,446
2013-03-131,4101,4401,3851,426139,0001,426
2013-03-121,4771,4771,4031,40576,3001,405
2013-03-111,4841,4971,4711,47143,2001,471
2013-03-081,4951,5021,4761,47853,1001,478
2013-03-071,4931,5071,4821,48419,9001,484
2013-03-061,5021,5101,4761,50850,3001,508
2013-03-051,4751,4871,4741,48019,7001,480
2013-03-041,4841,4951,4761,48324,1001,483
2013-03-011,4821,4951,4821,49216,0001,492
2013-02-281,4821,5001,4821,48931,3001,489
2013-02-271,5151,5151,4821,48214,0001,482
2013-02-261,5061,5161,4821,49615,6001,496
2013-02-251,5251,5341,5001,50623,4001,506
2013-02-221,4901,5141,4701,49928,5001,499
2013-02-211,4831,5501,4831,50240,8001,502
2013-02-201,5221,5291,4961,49943,0001,499
2013-02-191,4701,5271,4701,49331,0001,493
2013-02-181,5301,5301,4811,49234,4001,492
2013-02-151,5211,5491,4521,47747,9001,477
2013-02-141,5371,5551,5061,52623,6001,526
2013-02-131,5961,5981,4551,50543,3001,505
2013-02-121,6101,6371,5961,59633,4001,596
2013-02-081,6151,6331,6001,61826,0001,618
2013-02-071,5971,6401,5941,62541,1001,625
2013-02-061,6501,6581,6301,63761,1001,637
2013-02-051,5621,6331,5601,62486,4001,624
2013-02-041,5691,5741,5361,56536,8001,565
2013-02-011,5371,5601,5341,53417,8001,534
2013-01-311,5351,5651,5251,53750,4001,537
2013-01-301,5031,5761,5031,566161,6001,566
2013-01-291,4711,4941,4671,48425,3001,484
2013-01-281,4991,4991,4751,47728,2001,477
2013-01-251,4881,4901,4701,48326,6001,483
2013-01-241,4621,4841,4611,47123,7001,471
2013-01-231,4801,4911,4721,47531,0001,475
2013-01-221,5091,5211,4861,51238,3001,512
2013-01-211,4961,5421,4901,50936,4001,509
2013-01-181,4881,5271,4841,50965,7001,509
2013-01-171,4581,4741,4311,43635,3001,436
2013-01-161,4751,4951,4581,46849,6001,468
2013-01-151,4601,4951,4511,47247,7001,472
2013-01-111,4441,4641,4361,44746,1001,447
2013-01-101,4451,4791,4001,45070,6001,450
2013-01-091,4091,4481,3981,44454,3001,444
2013-01-081,4001,4201,3901,40959,5001,409
2013-01-071,4391,4391,3641,375130,6001,375
2013-01-041,3001,3041,2711,29324,1001,293

分割・併合履歴 : なし