6617 (株)東光高岳の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,120	2,173	2,120	2,167	89,900	2,167
2016-12-29	2,090	2,129	2,060	2,120	59,600	2,120
2016-12-28	2,071	2,116	2,056	2,103	57,000	2,103
2016-12-27	2,065	2,074	2,049	2,071	41,600	2,071
2016-12-26	2,070	2,070	2,024	2,030	26,100	2,030
2016-12-22	2,023	2,059	2,009	2,056	32,300	2,056
2016-12-21	2,059	2,068	2,031	2,036	28,700	2,036
2016-12-20	2,049	2,068	2,020	2,064	31,100	2,064
2016-12-19	2,095	2,095	2,025	2,054	38,000	2,054
2016-12-16	2,040	2,095	2,030	2,094	62,000	2,094
2016-12-15	2,007	2,038	2,007	2,027	38,100	2,027
2016-12-14	2,038	2,038	1,998	2,021	32,100	2,021
2016-12-13	1,994	2,034	1,985	2,030	39,900	2,030
2016-12-12	2,022	2,027	1,967	1,981	41,600	1,981
2016-12-09	2,005	2,005	1,960	1,982	55,700	1,982
2016-12-08	1,998	2,015	1,979	2,013	49,500	2,013
2016-12-07	1,961	1,996	1,956	1,986	46,100	1,986
2016-12-06	1,982	1,982	1,948	1,974	60,100	1,974
2016-12-05	1,970	1,976	1,944	1,962	59,300	1,962
2016-12-02	2,013	2,013	1,970	2,006	70,400	2,006
2016-12-01	2,014	2,043	2,002	2,024	52,100	2,024
2016-11-30	1,975	2,007	1,968	1,993	72,500	1,993
2016-11-29	1,999	1,999	1,980	1,994	31,100	1,994
2016-11-28	2,013	2,013	1,955	1,994	63,000	1,994
2016-11-25	2,015	2,021	1,990	2,015	30,900	2,015
2016-11-24	2,030	2,040	1,996	2,007	24,400	2,007
2016-11-22	2,025	2,025	1,978	2,016	39,700	2,016
2016-11-21	2,039	2,042	2,012	2,025	56,000	2,025
2016-11-18	2,110	2,110	2,024	2,038	65,000	2,038
2016-11-17	2,097	2,110	2,075	2,103	29,400	2,103
2016-11-16	2,080	2,114	2,048	2,111	63,700	2,111
2016-11-15	2,076	2,086	2,049	2,073	37,600	2,073
2016-11-14	2,023	2,076	2,001	2,073	52,200	2,073
2016-11-11	2,010	2,024	1,974	2,001	56,400	2,001
2016-11-10	2,018	2,030	1,993	2,011	49,600	2,011
2016-11-09	2,020	2,020	1,869	1,915	71,500	1,915
2016-11-08	2,007	2,017	1,966	1,992	35,600	1,992
2016-11-07	2,001	2,033	1,972	1,991	53,100	1,991
2016-11-04	1,966	1,966	1,915	1,946	62,700	1,946
2016-11-02	1,998	1,998	1,934	1,966	61,800	1,966
2016-11-01	1,947	2,020	1,923	2,008	116,500	2,008
2016-10-31	1,955	1,956	1,878	1,918	236,300	1,918
2016-10-28	2,043	2,050	1,937	1,948	277,800	1,948
2016-10-27	2,137	2,138	2,013	2,032	119,300	2,032
2016-10-26	2,101	2,150	2,092	2,148	110,900	2,148
2016-10-25	2,089	2,147	2,088	2,094	117,900	2,094
2016-10-24	2,011	2,067	2,007	2,054	56,800	2,054
2016-10-21	2,062	2,069	1,982	1,990	65,700	1,990
2016-10-20	2,089	2,100	2,050	2,068	34,500	2,068
2016-10-19	2,050	2,079	2,050	2,066	26,800	2,066
2016-10-17	2,062	2,071	2,032	2,048	29,500	2,048
2016-10-13	2,032	2,063	2,022	2,044	33,200	2,044
2016-10-12	2,072	2,088	2,028	2,033	37,700	2,033
2016-10-11	2,089	2,145	2,066	2,076	103,300	2,076
2016-10-07	2,113	2,129	2,016	2,035	58,700	2,035
2016-10-06	2,107	2,149	2,103	2,113	97,100	2,113
2016-10-05	2,087	2,122	2,038	2,057	90,400	2,057
2016-10-04	2,038	2,079	2,038	2,072	34,500	2,072
2016-10-03	2,108	2,135	2,035	2,038	94,700	2,038
2016-09-30	2,088	2,135	2,071	2,125	69,400	2,125
2016-09-29	2,081	2,130	2,067	2,121	80,500	2,121
2016-09-28	2,060	2,097	2,037	2,081	55,600	2,081
2016-09-27	2,034	2,092	2,025	2,091	101,400	2,091
2016-09-26	2,024	2,029	1,994	2,012	31,600	2,012
2016-09-23	1,996	2,034	1,996	2,030	72,100	2,030
2016-09-21	1,946	1,987	1,915	1,983	69,600	1,983
2016-09-20	1,935	1,984	1,933	1,980	96,100	1,980
2016-09-16	1,914	1,955	1,895	1,895	90,800	1,895
2016-09-15	1,905	1,933	1,889	1,904	48,000	1,904
2016-09-14	1,867	1,902	1,867	1,893	32,200	1,893
2016-09-13	1,890	1,906	1,888	1,890	21,400	1,890
2016-09-12	1,875	1,892	1,852	1,885	30,400	1,885
2016-09-09	1,923	1,940	1,900	1,905	49,400	1,905
2016-09-08	1,919	1,945	1,910	1,940	63,000	1,940
2016-09-07	1,821	1,932	1,821	1,926	99,300	1,926
2016-09-06	1,819	1,850	1,810	1,840	21,500	1,840
2016-09-05	1,841	1,846	1,820	1,829	11,400	1,829
2016-09-02	1,859	1,859	1,816	1,824	27,400	1,824
2016-09-01	1,878	1,878	1,835	1,860	11,500	1,860
2016-08-31	1,889	1,889	1,873	1,878	31,500	1,878
2016-08-30	1,867	1,880	1,853	1,872	28,700	1,872
2016-08-29	1,890	1,890	1,838	1,852	22,300	1,852
2016-08-26	1,869	1,869	1,825	1,849	25,500	1,849
2016-08-25	1,863	1,888	1,863	1,880	33,600	1,880
2016-08-24	1,867	1,899	1,840	1,863	50,700	1,863
2016-08-23	1,808	1,867	1,808	1,852	78,400	1,852
2016-08-22	1,792	1,810	1,768	1,808	27,900	1,808
2016-08-19	1,759	1,802	1,758	1,792	52,800	1,792
2016-08-18	1,734	1,764	1,734	1,741	20,600	1,741
2016-08-17	1,736	1,760	1,676	1,754	128,200	1,754
2016-08-16	1,820	1,820	1,776	1,776	29,100	1,776
2016-08-15	1,812	1,825	1,804	1,806	10,900	1,806
2016-08-12	1,845	1,845	1,803	1,812	16,800	1,812
2016-08-10	1,832	1,840	1,806	1,835	17,000	1,835
2016-08-09	1,801	1,840	1,801	1,838	37,600	1,838
2016-08-08	1,812	1,826	1,771	1,793	50,600	1,793
2016-08-05	1,826	1,830	1,795	1,809	21,500	1,809
2016-08-04	1,811	1,835	1,787	1,826	42,700	1,826
2016-08-03	1,780	1,827	1,768	1,818	47,700	1,818
2016-08-02	1,835	1,844	1,790	1,794	51,500	1,794
2016-08-01	1,793	1,854	1,778	1,847	103,400	1,847
2016-07-29	1,749	1,819	1,728	1,805	154,300	1,805
2016-07-28	1,750	1,855	1,661	1,709	488,200	1,709
2016-07-27	1,685	1,685	1,583	1,602	94,200	1,602
2016-07-26	1,736	1,736	1,674	1,686	44,600	1,686
2016-07-25	1,764	1,764	1,719	1,741	44,600	1,741
2016-07-22	1,681	1,724	1,664	1,724	33,900	1,724
2016-07-21	1,706	1,711	1,666	1,690	42,200	1,690
2016-07-20	1,710	1,710	1,676	1,695	22,600	1,695
2016-07-19	1,700	1,735	1,660	1,683	43,700	1,683
2016-07-15	1,712	1,720	1,659	1,684	31,400	1,684
2016-07-14	1,627	1,687	1,627	1,678	29,600	1,678
2016-07-13	1,650	1,691	1,629	1,634	48,400	1,634
2016-07-12	1,625	1,647	1,614	1,620	41,600	1,620
2016-07-11	1,600	1,622	1,596	1,605	38,700	1,605
2016-07-08	1,575	1,602	1,542	1,542	42,000	1,542
2016-07-07	1,626	1,626	1,587	1,595	40,400	1,595
2016-07-06	1,667	1,683	1,619	1,640	60,900	1,640
2016-07-05	1,687	1,694	1,666	1,686	15,800	1,686
2016-07-04	1,679	1,690	1,662	1,681	30,900	1,681
2016-07-01	1,678	1,696	1,649	1,695	36,800	1,695
2016-06-30	1,696	1,713	1,658	1,658	51,800	1,658
2016-06-29	1,700	1,708	1,681	1,697	28,900	1,697
2016-06-28	1,653	1,695	1,645	1,678	32,500	1,678
2016-06-27	1,679	1,697	1,612	1,696	62,800	1,696
2016-06-24	1,742	1,742	1,579	1,599	58,700	1,599
2016-06-23	1,694	1,732	1,694	1,711	18,200	1,711
2016-06-22	1,734	1,737	1,698	1,710	16,500	1,710
2016-06-21	1,674	1,750	1,674	1,743	47,600	1,743
2016-06-20	1,694	1,705	1,686	1,691	20,200	1,691
2016-06-17	1,670	1,704	1,649	1,665	75,300	1,665
2016-06-16	1,730	1,741	1,655	1,659	42,400	1,659
2016-06-15	1,713	1,740	1,697	1,709	43,700	1,709
2016-06-14	1,691	1,720	1,686	1,712	50,400	1,712
2016-06-13	1,725	1,732	1,691	1,702	35,600	1,702
2016-06-10	1,801	1,801	1,748	1,762	48,700	1,762
2016-06-09	1,759	1,803	1,759	1,779	56,500	1,779
2016-06-08	1,758	1,760	1,721	1,751	37,300	1,751
2016-06-07	1,764	1,779	1,742	1,759	31,000	1,759
2016-06-06	1,767	1,780	1,720	1,751	51,100	1,751
2016-06-03	1,763	1,806	1,763	1,790	29,100	1,790
2016-06-02	1,759	1,796	1,748	1,763	59,100	1,763
2016-06-01	1,791	1,811	1,772	1,781	38,800	1,781
2016-05-31	1,796	1,796	1,777	1,794	41,700	1,794
2016-05-30	1,800	1,804	1,774	1,796	40,800	1,796
2016-05-27	1,852	1,852	1,790	1,819	57,000	1,819
2016-05-26	1,830	1,853	1,830	1,845	79,400	1,845
2016-05-25	1,795	1,829	1,793	1,829	58,700	1,829
2016-05-24	1,763	1,830	1,763	1,795	71,200	1,795
2016-05-23	1,782	1,791	1,748	1,761	52,300	1,761
2016-05-20	1,788	1,835	1,788	1,796	70,700	1,796
2016-05-19	1,795	1,808	1,778	1,802	57,300	1,802
2016-05-18	1,769	1,801	1,763	1,795	75,400	1,795
2016-05-17	1,744	1,774	1,744	1,768	32,700	1,768
2016-05-16	1,785	1,800	1,737	1,748	71,100	1,748
2016-05-13	1,764	1,794	1,762	1,784	76,400	1,784
2016-05-12	1,769	1,769	1,740	1,762	33,400	1,762
2016-05-11	1,749	1,795	1,740	1,772	81,000	1,772
2016-05-10	1,690	1,760	1,689	1,760	107,800	1,760
2016-05-09	1,662	1,700	1,662	1,681	33,700	1,681
2016-05-06	1,650	1,669	1,627	1,663	60,900	1,663
2016-05-02	1,630	1,657	1,625	1,652	63,300	1,652
2016-04-28	1,682	1,725	1,660	1,709	216,000	1,709
2016-04-27	1,615	1,623	1,609	1,615	31,800	1,615
2016-04-26	1,648	1,650	1,607	1,630	29,700	1,630
2016-04-25	1,645	1,648	1,617	1,641	69,500	1,641
2016-04-22	1,627	1,654	1,620	1,644	80,400	1,644
2016-04-21	1,600	1,650	1,600	1,632	132,700	1,632
2016-04-20	1,586	1,592	1,555	1,574	41,400	1,574
2016-04-19	1,542	1,585	1,535	1,584	40,600	1,584
2016-04-18	1,512	1,536	1,503	1,515	22,300	1,515
2016-04-15	1,538	1,556	1,531	1,544	44,500	1,544
2016-04-14	1,510	1,538	1,503	1,538	28,400	1,538
2016-04-13	1,502	1,512	1,487	1,492	15,100	1,492
2016-04-12	1,483	1,520	1,483	1,492	26,200	1,492
2016-04-11	1,477	1,484	1,450	1,483	22,100	1,483
2016-04-08	1,438	1,473	1,429	1,459	37,500	1,459
2016-04-07	1,470	1,492	1,462	1,474	20,600	1,474
2016-04-06	1,441	1,477	1,441	1,475	26,300	1,475
2016-04-05	1,474	1,481	1,441	1,449	38,600	1,449
2016-04-04	1,514	1,539	1,498	1,505	31,100	1,505
2016-04-01	1,574	1,574	1,501	1,516	93,600	1,516
2016-03-31	1,588	1,601	1,559	1,563	73,800	1,563
2016-03-30	1,545	1,610	1,534	1,598	127,600	1,598
2016-03-29	1,486	1,550	1,477	1,550	65,500	1,550
2016-03-28	1,488	1,521	1,481	1,515	118,700	1,515
2016-03-25	1,454	1,459	1,436	1,454	22,800	1,454
2016-03-24	1,438	1,455	1,432	1,446	23,700	1,446
2016-03-23	1,449	1,456	1,433	1,444	12,400	1,444
2016-03-22	1,455	1,469	1,425	1,440	46,200	1,440
2016-03-18	1,439	1,450	1,424	1,445	30,600	1,445
2016-03-17	1,436	1,442	1,411	1,442	31,300	1,442
2016-03-16	1,429	1,435	1,418	1,425	22,900	1,425
2016-03-15	1,440	1,460	1,425	1,440	23,600	1,440
2016-03-14	1,435	1,457	1,435	1,449	24,900	1,449
2016-03-11	1,397	1,430	1,395	1,428	26,300	1,428
2016-03-10	1,374	1,428	1,374	1,413	31,300	1,413
2016-03-09	1,380	1,396	1,357	1,385	47,200	1,385
2016-03-08	1,420	1,437	1,379	1,405	50,200	1,405
2016-03-07	1,403	1,434	1,385	1,433	50,900	1,433
2016-03-04	1,350	1,375	1,344	1,373	52,300	1,373
2016-03-03	1,343	1,365	1,335	1,365	28,100	1,365
2016-03-02	1,353	1,364	1,346	1,360	27,100	1,360
2016-03-01	1,321	1,349	1,315	1,336	31,000	1,336
2016-02-29	1,336	1,336	1,316	1,326	40,100	1,326
2016-02-26	1,295	1,314	1,290	1,292	82,600	1,292
2016-02-25	1,310	1,342	1,295	1,300	42,900	1,300
2016-02-24	1,295	1,310	1,284	1,300	38,400	1,300
2016-02-23	1,337	1,350	1,296	1,298	62,100	1,298
2016-02-22	1,334	1,341	1,320	1,337	15,400	1,337
2016-02-19	1,342	1,353	1,320	1,338	28,600	1,338
2016-02-18	1,360	1,385	1,348	1,358	28,100	1,358
2016-02-17	1,333	1,346	1,303	1,330	40,300	1,330
2016-02-16	1,350	1,376	1,331	1,346	36,100	1,346
2016-02-15	1,340	1,360	1,310	1,347	56,000	1,347
2016-02-12	1,305	1,329	1,280	1,280	65,000	1,280
2016-02-10	1,397	1,408	1,345	1,355	51,200	1,355
2016-02-09	1,425	1,425	1,383	1,401	54,700	1,401
2016-02-08	1,386	1,480	1,386	1,466	61,300	1,466
2016-02-05	1,385	1,394	1,370	1,388	38,300	1,388
2016-02-04	1,374	1,412	1,360	1,397	49,700	1,397
2016-02-03	1,401	1,401	1,371	1,374	62,500	1,374
2016-02-02	1,412	1,416	1,399	1,408	41,100	1,408
2016-02-01	1,410	1,434	1,407	1,426	43,600	1,426
2016-01-29	1,400	1,413	1,371	1,402	56,500	1,402
2016-01-28	1,413	1,430	1,395	1,403	43,200	1,403
2016-01-27	1,455	1,455	1,415	1,443	27,400	1,443
2016-01-26	1,404	1,428	1,400	1,402	29,300	1,402
2016-01-25	1,427	1,451	1,420	1,429	44,900	1,429
2016-01-22	1,405	1,428	1,389	1,427	44,200	1,427
2016-01-21	1,400	1,412	1,339	1,345	86,400	1,345
2016-01-20	1,470	1,489	1,401	1,404	66,900	1,404
2016-01-19	1,464	1,529	1,452	1,473	53,500	1,473
2016-01-18	1,440	1,485	1,423	1,479	48,100	1,479
2016-01-15	1,520	1,520	1,462	1,479	72,700	1,479
2016-01-14	1,450	1,467	1,417	1,458	61,200	1,458
2016-01-13	1,475	1,481	1,462	1,472	34,200	1,472
2016-01-12	1,510	1,510	1,450	1,452	49,600	1,452
2016-01-08	1,536	1,560	1,520	1,521	44,200	1,521
2016-01-07	1,592	1,593	1,557	1,559	39,100	1,559
2016-01-06	1,599	1,618	1,585	1,591	44,800	1,591
2016-01-05	1,556	1,583	1,556	1,576	29,700	1,576
2016-01-04	1,550	1,568	1,540	1,551	34,500	1,551

分割・併合履歴：なし

6617 (株)東光高岳 の時系列データ [2016年度]

6617 (株)東光高岳の時系列データ [2016年度]