6617 (株)東光高岳 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3881,3881,3601,37428,6001,374
2018-12-271,4001,4251,3761,38846,5001,388
2018-12-261,3561,4051,3371,354100,1001,354
2018-12-251,2461,3531,2461,333103,7001,333
2018-12-211,3661,3671,3061,30680,0001,306
2018-12-201,4001,4141,3561,36633,7001,366
2018-12-191,4201,4271,4011,42147,2001,421
2018-12-181,4501,4641,4201,43743,5001,437
2018-12-171,4991,5001,4691,47238,6001,472
2018-12-141,5151,5221,4911,49926,8001,499
2018-12-131,5181,5291,5011,52016,2001,520
2018-12-121,5201,5401,4941,50530,6001,505
2018-12-111,5371,5391,4961,50426,7001,504
2018-12-101,5101,5401,4831,53747,9001,537
2018-12-071,5261,5261,5011,50117,3001,501
2018-12-061,5301,5351,5021,52126,9001,521
2018-12-051,5261,5451,5131,53222,4001,532
2018-12-041,5721,5801,5351,54729,2001,547
2018-12-031,5751,5861,5661,58211,8001,582
2018-11-301,5601,5861,5561,58210,4001,582
2018-11-291,5891,5891,5531,56627,1001,566
2018-11-281,5971,5971,5701,58516,7001,585
2018-11-271,6001,6071,5781,58816,6001,588
2018-11-261,5891,5921,5691,58815,7001,588
2018-11-221,5841,5901,5601,58911,4001,589
2018-11-211,5691,5761,5481,57215,3001,572
2018-11-201,5821,5951,5761,59112,4001,591
2018-11-191,5801,6141,5801,60713,4001,607
2018-11-161,6071,6071,5881,58812,0001,588
2018-11-151,6451,6451,6011,61014,9001,610
2018-11-141,6581,6581,6271,64711,2001,647
2018-11-131,6591,6821,6291,64815,8001,648
2018-11-121,6741,6931,6611,69112,4001,691
2018-11-091,6681,7031,6661,68720,7001,687
2018-11-081,6771,6951,6671,66916,4001,669
2018-11-071,6691,6801,6351,64616,3001,646
2018-11-061,6571,6811,6391,65420,1001,654
2018-11-051,6371,6511,6201,63722,3001,637
2018-11-021,6021,6541,6021,65119,9001,651
2018-11-011,6511,6511,5901,60534,6001,605
2018-10-311,6791,7001,6061,62047,2001,620
2018-10-301,5331,6501,5191,64161,8001,641
2018-10-291,5501,5501,4981,50348,0001,503
2018-10-261,7151,7151,5101,539116,1001,539
2018-10-251,7101,7101,5941,59577,1001,595
2018-10-241,6511,6741,6391,67028,9001,670
2018-10-231,6411,6471,6221,64716,2001,647
2018-10-221,6391,6551,6151,65017,9001,650
2018-10-191,6301,6561,6161,64618,7001,646
2018-10-181,6681,6741,6321,63233,1001,632
2018-10-171,6561,6701,6391,67025,6001,670
2018-10-161,6531,6611,6361,64220,5001,642
2018-10-151,6671,6711,6461,65124,3001,651
2018-10-121,6561,6801,6501,66221,9001,662
2018-10-111,6501,6741,6461,65635,2001,656
2018-10-101,6981,7231,6971,71111,4001,711
2018-10-091,7351,7351,6951,69814,7001,698
2018-10-051,7581,7601,7331,73613,1001,736
2018-10-041,7651,7781,7431,75914,5001,759
2018-10-031,7511,7801,7421,74517,2001,745
2018-10-021,7871,8031,7611,76214,6001,762
2018-10-011,7551,7731,7511,75629,0001,756
2018-09-281,7861,7971,7601,79223,8001,792
2018-09-271,8521,8521,7491,75039,3001,750
2018-09-261,7861,8431,7691,84238,0001,842
2018-09-251,7991,8241,7901,81240,8001,812
2018-09-211,7591,8061,7561,79944,1001,799
2018-09-201,7491,7571,7301,74432,0001,744
2018-09-191,7341,7521,7331,74939,8001,749
2018-09-181,6971,7361,6901,73432,6001,734
2018-09-141,6711,7071,6711,69740,7001,697
2018-09-131,6481,6811,6391,67432,4001,674
2018-09-121,6571,6571,6181,64530,3001,645
2018-09-111,6681,6711,6551,66411,3001,664
2018-09-101,6601,6781,6601,67418,6001,674
2018-09-071,6431,6741,6281,66821,0001,668
2018-09-061,6451,6641,6371,64618,9001,646
2018-09-051,6501,6721,6451,65720,2001,657
2018-09-041,6651,6761,6521,66312,3001,663
2018-09-031,6931,7001,6541,65722,6001,657
2018-08-311,7251,7251,6901,69350,6001,693
2018-08-301,7431,7441,7101,71745,6001,717
2018-08-291,7501,7541,7171,74346,0001,743
2018-08-281,7031,7301,7031,71016,0001,710
2018-08-271,7021,7111,6931,70022,6001,700
2018-08-241,6891,6891,6771,68714,3001,687
2018-08-231,7001,7121,6501,66926,9001,669
2018-08-221,6321,6911,6321,68125,0001,681
2018-08-211,6521,6531,6321,63214,5001,632
2018-08-201,6561,6691,6521,66111,5001,661
2018-08-171,6641,6881,6551,66631,0001,666
2018-08-161,6341,6551,6181,64221,9001,642
2018-08-151,6441,6511,6321,63514,6001,635
2018-08-141,6471,6611,6431,65523,8001,655
2018-08-131,6671,6711,6341,63443,0001,634
2018-08-101,7011,7041,6731,67740,4001,677
2018-08-091,7281,7291,7001,70127,6001,701
2018-08-081,7031,7201,7031,71733,4001,717
2018-08-071,6961,7111,6941,70919,3001,709
2018-08-061,7271,7271,6941,69633,0001,696
2018-08-031,7431,7431,7171,72520,8001,725
2018-08-021,7801,7801,7301,74023,8001,740
2018-08-011,7571,7911,7471,78070,5001,780
2018-07-311,7011,7701,7011,75581,4001,755
2018-07-301,7041,7561,6991,700148,8001,700
2018-07-271,8981,9051,8611,86327,0001,863
2018-07-261,8901,9071,8791,88435,7001,884
2018-07-251,9191,9331,8951,89926,2001,899
2018-07-241,9101,9331,8981,90519,2001,905
2018-07-231,8771,9181,8771,91217,0001,912
2018-07-201,8971,9101,8761,89511,6001,895
2018-07-191,9101,9201,8991,9029,8001,902
2018-07-181,8961,9171,8831,89216,9001,892
2018-07-171,8821,9101,8821,89612,6001,896
2018-07-131,8981,8981,8711,89213,5001,892
2018-07-121,8911,8951,8681,87210,9001,872
2018-07-111,9101,9101,8621,88512,8001,885
2018-07-101,9221,9351,9101,91020,6001,910
2018-07-091,9081,9361,8911,92216,0001,922
2018-07-061,8691,9301,8691,91323,1001,913
2018-07-051,9151,9151,8641,86819,4001,868
2018-07-041,9101,9481,9031,92524,4001,925
2018-07-031,9451,9471,9091,92328,3001,923
2018-07-021,9581,9871,9371,94520,2001,945
2018-06-291,9541,9711,9271,96222,8001,962
2018-06-281,9421,9711,9131,95441,2001,954
2018-06-271,9651,9801,9461,96126,5001,961
2018-06-261,9551,9711,9241,96630,0001,966
2018-06-251,9912,0051,9371,94127,4001,941
2018-06-221,9602,0091,9482,00762,9002,007
2018-06-211,9592,0101,9581,98049,2001,980
2018-06-201,9451,9641,9331,95940,5001,959
2018-06-191,9241,9601,9101,93947,6001,939
2018-06-181,9401,9401,9101,92827,9001,928
2018-06-151,9501,9641,9441,94935,2001,949
2018-06-141,9561,9651,9381,94226,0001,942
2018-06-131,9611,9661,9501,95847,8001,958
2018-06-122,0002,0001,9661,96916,1001,969
2018-06-112,0072,0071,9721,97516,0001,975
2018-06-082,0012,0151,9882,00260,0002,002
2018-06-071,9962,0081,9812,00643,7002,006
2018-06-061,9772,0031,9491,97754,8001,977
2018-06-051,9702,0081,9681,98980,8001,989
2018-06-041,9171,9681,9171,96557,3001,965
2018-06-011,9021,9251,8991,90639,0001,906
2018-05-311,9241,9301,8851,91295,2001,912
2018-05-301,8981,9301,8981,90671,5001,906
2018-05-291,9161,9301,9031,91424,6001,914
2018-05-281,9261,9401,9181,93523,4001,935
2018-05-251,9021,9241,8971,91225,4001,912
2018-05-241,9561,9561,9031,92037,9001,920
2018-05-231,9191,9631,9141,955102,7001,955
2018-05-221,9121,9351,9111,91930,0001,919
2018-05-211,9451,9451,9291,93827,5001,938
2018-05-181,9001,9481,8801,940122,8001,940
2018-05-171,9001,9181,8841,90437,2001,904
2018-05-161,9201,9281,8891,90242,1001,902
2018-05-151,9241,9291,9001,91426,0001,914
2018-05-141,9251,9251,9061,91832,1001,918
2018-05-111,9201,9311,9071,92146,3001,921
2018-05-101,9191,9461,9131,91944,1001,919
2018-05-091,8891,9471,8831,932131,3001,932
2018-05-081,8871,8961,8741,88160,2001,881
2018-05-071,8721,8931,8541,88964,2001,889
2018-05-021,8651,8901,8471,87291,5001,872
2018-05-011,8501,9031,8501,87375,0001,873
2018-04-271,9331,9381,8341,866173,0001,866
2018-04-261,8801,9471,8561,933330,6001,933
2018-04-251,7981,8851,7881,883666,1001,883
2018-04-241,7341,7371,6851,69676,4001,696
2018-04-231,7351,7441,7261,73417,6001,734
2018-04-201,7591,7591,7271,73129,0001,731
2018-04-191,7371,7651,7351,76277,4001,762
2018-04-181,7311,7381,7201,73142,2001,731
2018-04-171,7301,7371,7101,71720,7001,717
2018-04-161,7291,7361,7101,72638,3001,726
2018-04-131,7181,7331,7111,71524,5001,715
2018-04-121,7141,7301,7061,70923,5001,709
2018-04-111,6961,7261,6911,71425,3001,714
2018-04-101,6701,7101,6661,70324,1001,703
2018-04-091,7051,7051,6771,68618,9001,686
2018-04-061,7331,7331,7101,71021,7001,710
2018-04-051,7141,7331,7141,72028,9001,720
2018-04-041,6991,7321,6991,72480,9001,724
2018-04-031,6781,7171,6771,70643,6001,706
2018-03-301,6951,7221,6951,70154,7001,701
2018-03-291,7041,7041,6701,69143,4001,691
2018-03-281,6661,7041,6561,70472,0001,704
2018-03-271,6821,7061,6741,70081,2001,700
2018-03-261,6171,6421,6061,64238,1001,642
2018-03-231,6471,6731,6091,61658,8001,616
2018-03-221,7081,7171,6771,70054,1001,700
2018-03-201,6631,7051,6521,70170,0001,701
2018-03-191,6831,6911,6571,66225,9001,662
2018-03-161,6821,6951,6681,68331,6001,683
2018-03-151,6741,6851,6601,67825,9001,678
2018-03-141,6981,7071,6861,69236,7001,692
2018-03-131,6701,6991,6701,69926,4001,699
2018-03-121,6791,7031,6771,68939,3001,689
2018-03-091,6411,6821,6411,67060,3001,670
2018-03-081,6641,6761,6391,64542,5001,645
2018-03-071,6401,6871,6331,669101,3001,669
2018-03-061,6121,6681,6091,63765,6001,637
2018-03-051,6471,6541,6001,60838,5001,608
2018-03-021,6261,6431,6171,63359,2001,633
2018-03-011,6581,6691,6401,65554,7001,655
2018-02-281,6701,6881,6661,66848,7001,668
2018-02-271,6881,6921,6711,68037,3001,680
2018-02-261,6771,6771,6521,66242,7001,662
2018-02-231,6241,6791,6201,661108,8001,661
2018-02-221,6201,6301,5921,61174,9001,611
2018-02-211,6281,6381,6121,62569,7001,625
2018-02-201,6191,6221,5921,60075,0001,600
2018-02-191,5911,6181,5901,61841,6001,618
2018-02-161,5561,5961,5471,585115,8001,585
2018-02-151,5201,5601,5011,556126,3001,556
2018-02-141,5481,5591,5021,51494,8001,514
2018-02-131,5731,5801,5421,542127,4001,542
2018-02-091,5671,5681,5371,553190,4001,553
2018-02-081,6201,6211,5901,602223,3001,602
2018-02-071,6771,6991,6021,602175,9001,602
2018-02-061,6601,6691,6001,645254,7001,645
2018-02-051,7011,7111,6581,699180,1001,699
2018-02-021,7191,7341,7111,724146,1001,724
2018-02-011,7521,7611,7041,719235,4001,719
2018-01-311,7301,7471,7051,743258,1001,743
2018-01-301,8021,8031,7251,738526,7001,738
2018-01-291,8711,8741,8011,816412,3001,816
2018-01-261,9691,9871,9401,97274,1001,972
2018-01-251,9401,9551,9111,94053,5001,940
2018-01-241,9271,9691,9251,93663,2001,936
2018-01-231,9011,9371,8991,92057,0001,920
2018-01-221,9021,9021,8711,90083,9001,900
2018-01-191,9241,9481,9071,90898,0001,908
2018-01-182,0122,0161,9301,937115,3001,937
2018-01-172,0112,0441,9112,012150,8002,012
2018-01-162,0522,0601,9882,026142,4002,026
2018-01-151,9702,0751,9352,071301,0002,071
2018-01-121,9531,9651,9091,93353,3001,933
2018-01-111,9231,9551,9151,95072,5001,950
2018-01-101,9321,9351,8861,91260,6001,912
2018-01-091,9162,0121,9081,932176,1001,932
2018-01-051,8811,8851,8581,87624,7001,876
2018-01-041,8641,8831,8561,88045,5001,880

分割・併合履歴 : なし