6617 (株)東光高岳の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,597	1,675	1,590	1,650	166,600	1,650
2020-12-29	1,634	1,651	1,596	1,597	205,900	1,597
2020-12-28	1,652	1,656	1,586	1,625	191,800	1,625
2020-12-25	1,590	1,671	1,562	1,653	242,500	1,653
2020-12-24	1,535	1,600	1,535	1,600	204,700	1,600
2020-12-23	1,560	1,567	1,506	1,532	170,800	1,532
2020-12-22	1,606	1,606	1,513	1,520	183,700	1,520
2020-12-21	1,621	1,638	1,556	1,610	228,100	1,610
2020-12-18	1,655	1,681	1,622	1,645	222,700	1,645
2020-12-17	1,740	1,750	1,623	1,625	333,300	1,625
2020-12-16	1,774	1,792	1,720	1,736	301,300	1,736
2020-12-15	1,751	1,799	1,705	1,767	359,300	1,767
2020-12-14	1,701	1,814	1,674	1,777	476,400	1,777
2020-12-11	1,835	1,842	1,716	1,767	510,400	1,767
2020-12-10	1,838	1,949	1,793	1,822	889,600	1,822
2020-12-09	1,698	1,855	1,680	1,847	630,000	1,847
2020-12-08	1,675	1,733	1,617	1,661	367,400	1,661
2020-12-07	1,791	1,791	1,610	1,636	723,400	1,636
2020-12-04	1,450	1,569	1,445	1,546	373,800	1,546
2020-12-03	1,387	1,448	1,364	1,448	134,600	1,448
2020-12-02	1,400	1,406	1,343	1,364	101,400	1,364
2020-12-01	1,351	1,415	1,351	1,403	103,900	1,403
2020-11-30	1,405	1,432	1,330	1,332	193,700	1,332
2020-11-27	1,330	1,391	1,308	1,381	210,800	1,381
2020-11-26	1,230	1,300	1,216	1,300	111,100	1,300
2020-11-25	1,252	1,299	1,176	1,204	224,400	1,204
2020-11-24	1,188	1,234	1,176	1,228	133,100	1,228
2020-11-20	1,150	1,151	1,133	1,143	29,000	1,143
2020-11-19	1,155	1,165	1,146	1,154	17,100	1,154
2020-11-18	1,176	1,182	1,157	1,162	24,700	1,162
2020-11-17	1,189	1,190	1,174	1,186	28,100	1,186
2020-11-16	1,183	1,197	1,180	1,189	32,100	1,189
2020-11-13	1,194	1,194	1,176	1,182	44,600	1,182
2020-11-12	1,180	1,195	1,170	1,194	33,500	1,194
2020-11-11	1,186	1,186	1,160	1,176	44,400	1,176
2020-11-10	1,200	1,213	1,150	1,186	66,300	1,186
2020-11-09	1,144	1,195	1,142	1,181	79,600	1,181
2020-11-06	1,168	1,178	1,116	1,127	74,300	1,127
2020-11-05	1,073	1,178	1,071	1,170	94,400	1,170
2020-11-04	1,075	1,082	1,050	1,073	26,600	1,073
2020-11-02	1,049	1,129	1,023	1,049	65,900	1,049
2020-10-30	1,034	1,045	1,010	1,010	14,700	1,010
2020-10-29	1,028	1,045	1,016	1,034	15,400	1,034
2020-10-28	1,067	1,067	1,035	1,044	19,100	1,044
2020-10-27	1,068	1,068	1,037	1,067	25,800	1,067
2020-10-26	1,053	1,061	1,047	1,059	11,900	1,059
2020-10-23	1,053	1,053	1,046	1,046	12,000	1,046
2020-10-22	1,069	1,069	1,052	1,055	9,300	1,055
2020-10-21	1,055	1,071	1,048	1,066	19,100	1,066
2020-10-20	1,069	1,069	1,055	1,055	12,100	1,055
2020-10-19	1,052	1,069	1,052	1,069	11,400	1,069
2020-10-16	1,058	1,058	1,041	1,052	16,200	1,052
2020-10-15	1,083	1,088	1,058	1,058	14,500	1,058
2020-10-14	1,083	1,096	1,076	1,091	24,400	1,091
2020-10-13	1,089	1,089	1,075	1,083	11,400	1,083
2020-10-12	1,066	1,082	1,066	1,079	16,000	1,079
2020-10-09	1,067	1,070	1,051	1,070	14,000	1,070
2020-10-08	1,066	1,074	1,063	1,068	10,000	1,068
2020-10-07	1,059	1,076	1,050	1,063	13,300	1,063
2020-10-06	1,070	1,072	1,057	1,059	11,700	1,059
2020-10-05	1,054	1,077	1,054	1,071	15,100	1,071
2020-10-02	1,065	1,073	1,036	1,038	36,700	1,038
2020-09-30	1,111	1,115	1,068	1,069	40,600	1,069
2020-09-29	1,107	1,127	1,101	1,115	46,300	1,115
2020-09-28	1,099	1,132	1,097	1,130	76,100	1,130
2020-09-25	1,079	1,092	1,074	1,088	35,900	1,088
2020-09-24	1,080	1,080	1,064	1,074	27,800	1,074
2020-09-23	1,069	1,081	1,063	1,081	29,900	1,081
2020-09-18	1,053	1,083	1,050	1,080	44,400	1,080
2020-09-17	1,039	1,050	1,026	1,050	20,200	1,050
2020-09-16	1,039	1,044	1,025	1,034	41,900	1,034
2020-09-15	1,046	1,050	1,021	1,029	37,800	1,029
2020-09-14	1,058	1,059	1,045	1,058	34,100	1,058
2020-09-11	1,031	1,043	1,026	1,039	35,100	1,039
2020-09-10	1,010	1,036	1,007	1,035	42,500	1,035
2020-09-09	990	1,009	981	1,008	74,700	1,008
2020-09-08	998	1,001	990	997	65,200	997
2020-09-07	992	999	976	998	41,200	998
2020-09-04	987	995	982	995	36,900	995
2020-09-03	1,008	1,008	993	994	32,600	994
2020-09-02	1,009	1,009	993	998	27,300	998
2020-09-01	1,012	1,015	1,001	1,001	27,600	1,001
2020-08-31	1,014	1,024	1,009	1,009	31,400	1,009
2020-08-28	1,025	1,034	1,002	1,012	35,900	1,012
2020-08-27	1,030	1,030	1,003	1,025	15,700	1,025
2020-08-26	1,020	1,028	1,020	1,028	15,500	1,028
2020-08-25	1,001	1,020	998	1,020	36,900	1,020
2020-08-24	998	998	989	994	20,900	994
2020-08-21	1,000	1,003	990	997	27,200	997
2020-08-20	986	1,000	986	1,000	25,400	1,000
2020-08-19	994	995	984	986	12,700	986
2020-08-18	990	995	979	986	16,000	986
2020-08-17	988	994	985	990	8,000	990
2020-08-14	999	999	986	988	23,200	988
2020-08-13	1,004	1,009	991	994	44,800	994
2020-08-12	982	1,007	976	994	33,300	994
2020-08-11	966	983	966	982	28,500	982
2020-08-07	974	977	950	965	31,500	965
2020-08-06	969	969	949	965	34,100	965
2020-08-05	966	970	953	963	17,800	963
2020-08-04	970	983	964	974	27,200	974
2020-08-03	1,008	1,008	960	963	27,000	963
2020-07-31	978	978	933	933	22,300	933
2020-07-30	992	995	981	983	17,000	983
2020-07-29	1,023	1,023	990	991	19,800	991
2020-07-28	1,022	1,022	1,006	1,013	12,500	1,013
2020-07-27	1,026	1,029	1,003	1,029	31,300	1,029
2020-07-22	1,024	1,024	1,004	1,004	10,600	1,004
2020-07-21	1,011	1,029	1,005	1,029	14,000	1,029
2020-07-20	994	1,014	994	1,011	13,900	1,011
2020-07-17	1,023	1,023	1,011	1,020	8,100	1,020
2020-07-16	1,035	1,035	1,011	1,011	12,100	1,011
2020-07-15	1,035	1,036	1,010	1,036	21,200	1,036
2020-07-14	1,014	1,014	999	1,014	10,900	1,014
2020-07-13	993	1,006	984	1,006	11,700	1,006
2020-07-10	1,000	1,009	969	969	23,200	969
2020-07-09	1,017	1,017	1,003	1,003	7,900	1,003
2020-07-08	1,021	1,025	1,008	1,008	12,600	1,008
2020-07-07	1,035	1,035	1,010	1,031	19,700	1,031
2020-07-06	1,030	1,033	1,024	1,033	8,200	1,033
2020-07-03	1,025	1,028	1,006	1,028	8,200	1,028
2020-07-02	1,022	1,032	1,007	1,009	15,900	1,009
2020-07-01	1,015	1,023	1,003	1,004	17,600	1,004
2020-06-30	1,035	1,047	1,016	1,016	17,600	1,016
2020-06-29	1,034	1,044	1,018	1,031	20,300	1,031
2020-06-26	1,026	1,028	1,010	1,021	9,700	1,021
2020-06-25	1,032	1,033	1,004	1,007	17,600	1,007
2020-06-24	1,038	1,038	1,020	1,024	7,900	1,024
2020-06-23	1,029	1,033	1,013	1,028	12,200	1,028
2020-06-22	1,036	1,036	1,019	1,021	5,400	1,021
2020-06-19	1,047	1,047	1,026	1,026	15,900	1,026
2020-06-18	1,043	1,047	1,022	1,047	7,900	1,047
2020-06-17	1,035	1,042	1,026	1,042	8,100	1,042
2020-06-16	1,005	1,043	1,005	1,035	22,200	1,035
2020-06-15	1,030	1,033	1,001	1,001	13,700	1,001
2020-06-12	1,009	1,026	1,006	1,017	27,800	1,017
2020-06-11	1,059	1,060	1,033	1,039	11,300	1,039
2020-06-10	1,064	1,064	1,053	1,059	18,100	1,059
2020-06-09	1,061	1,061	1,041	1,057	13,400	1,057
2020-06-08	1,074	1,074	1,041	1,044	21,500	1,044
2020-06-05	1,038	1,061	1,037	1,054	11,000	1,054
2020-06-04	1,063	1,063	1,035	1,047	13,600	1,047
2020-06-03	1,060	1,060	1,038	1,050	20,100	1,050
2020-06-02	1,040	1,056	1,040	1,048	16,800	1,048
2020-06-01	1,043	1,046	1,030	1,037	24,100	1,037
2020-05-29	1,084	1,084	1,053	1,053	14,300	1,053
2020-05-28	1,061	1,086	1,054	1,086	39,700	1,086
2020-05-27	1,039	1,047	1,028	1,043	20,300	1,043
2020-05-26	999	1,030	999	1,030	18,600	1,030
2020-05-25	979	990	971	990	15,200	990
2020-05-22	968	968	953	961	14,300	961
2020-05-21	969	976	961	968	14,200	968
2020-05-20	967	978	963	969	16,700	969
2020-05-19	958	968	949	967	23,700	967
2020-05-18	957	957	940	955	12,800	955
2020-05-15	946	951	933	951	9,000	951
2020-05-14	968	968	938	938	14,900	938
2020-05-13	943	967	943	967	10,200	967
2020-05-12	965	965	948	958	8,400	958
2020-05-11	922	963	920	963	30,700	963
2020-05-08	908	922	899	922	23,400	922
2020-05-07	914	914	896	901	21,900	901
2020-05-01	923	931	905	914	21,600	914
2020-04-30	942	951	938	938	23,000	938
2020-04-28	922	937	908	931	61,700	931
2020-04-27	897	897	879	888	20,000	888
2020-04-24	886	886	867	882	12,700	882
2020-04-23	871	884	867	884	15,400	884
2020-04-22	865	870	851	869	25,800	869
2020-04-21	882	882	863	879	23,600	879
2020-04-20	902	902	877	883	16,000	883
2020-04-17	897	917	890	899	22,400	899
2020-04-16	874	904	872	904	19,400	904
2020-04-15	915	919	879	879	23,700	879
2020-04-14	909	909	888	904	13,800	904
2020-04-13	932	932	895	900	10,200	900
2020-04-10	903	933	890	933	29,200	933
2020-04-09	918	918	889	903	24,800	903
2020-04-08	900	919	888	915	24,000	915
2020-04-07	900	906	871	899	21,700	899
2020-04-06	869	890	852	886	23,400	886
2020-04-03	877	894	852	870	22,900	870
2020-04-02	899	901	872	875	36,100	875
2020-04-01	948	955	905	912	19,300	912
2020-03-31	993	993	937	950	25,600	950
2020-03-30	1,011	1,011	931	981	37,000	981
2020-03-27	1,042	1,050	981	1,050	61,000	1,050
2020-03-26	936	1,008	916	1,007	49,900	1,007
2020-03-25	945	959	924	959	33,200	959
2020-03-24	898	915	886	915	43,100	915
2020-03-23	900	903	854	895	44,600	895
2020-03-19	900	915	890	913	24,600	913
2020-03-18	924	954	880	894	32,600	894
2020-03-17	826	922	817	915	49,900	915
2020-03-16	851	887	844	857	32,100	857
2020-03-13	845	874	827	855	67,200	855
2020-03-12	926	940	889	898	90,100	898
2020-03-11	992	1,009	956	956	44,300	956
2020-03-10	963	993	925	992	48,300	992
2020-03-09	1,020	1,020	985	988	52,000	988
2020-03-06	1,032	1,043	1,025	1,027	38,300	1,027
2020-03-05	1,066	1,066	1,035	1,040	20,600	1,040
2020-03-04	1,037	1,052	1,032	1,041	22,200	1,041
2020-03-03	1,086	1,095	1,050	1,050	35,100	1,050
2020-03-02	1,040	1,081	1,034	1,077	31,900	1,077
2020-02-28	1,049	1,058	1,037	1,041	43,000	1,041
2020-02-27	1,104	1,104	1,080	1,080	30,000	1,080
2020-02-26	1,095	1,107	1,076	1,107	34,100	1,107
2020-02-25	1,135	1,135	1,094	1,096	53,600	1,096
2020-02-21	1,142	1,149	1,141	1,145	8,800	1,145
2020-02-20	1,161	1,161	1,141	1,142	7,900	1,142
2020-02-19	1,154	1,157	1,145	1,148	10,400	1,148
2020-02-18	1,161	1,161	1,143	1,146	15,000	1,146
2020-02-17	1,191	1,191	1,156	1,156	27,500	1,156
2020-02-14	1,185	1,195	1,173	1,193	38,500	1,193
2020-02-13	1,185	1,193	1,185	1,186	12,400	1,186
2020-02-12	1,199	1,199	1,178	1,182	9,500	1,182
2020-02-10	1,168	1,192	1,168	1,179	13,400	1,179
2020-02-07	1,204	1,204	1,190	1,192	7,900	1,192
2020-02-06	1,197	1,206	1,190	1,204	20,300	1,204
2020-02-05	1,165	1,194	1,163	1,189	26,000	1,189
2020-02-04	1,152	1,165	1,151	1,163	10,000	1,163
2020-02-03	1,132	1,173	1,130	1,169	37,300	1,169
2020-01-31	1,147	1,147	1,131	1,134	20,800	1,134
2020-01-30	1,152	1,154	1,130	1,132	23,900	1,132
2020-01-29	1,160	1,165	1,155	1,159	11,600	1,159
2020-01-28	1,167	1,168	1,147	1,162	25,300	1,162
2020-01-27	1,193	1,193	1,172	1,174	20,100	1,174
2020-01-24	1,185	1,190	1,179	1,188	12,800	1,188
2020-01-23	1,200	1,200	1,185	1,185	11,200	1,185
2020-01-22	1,198	1,205	1,196	1,203	6,400	1,203
2020-01-21	1,193	1,201	1,188	1,198	6,300	1,198
2020-01-20	1,200	1,205	1,193	1,193	8,100	1,193
2020-01-17	1,184	1,195	1,182	1,195	16,100	1,195
2020-01-16	1,188	1,188	1,175	1,176	17,500	1,176
2020-01-15	1,200	1,200	1,177	1,190	13,900	1,190
2020-01-14	1,188	1,195	1,183	1,194	14,800	1,194
2020-01-10	1,193	1,205	1,191	1,194	12,100	1,194
2020-01-09	1,181	1,190	1,181	1,181	10,500	1,181
2020-01-08	1,185	1,185	1,164	1,177	25,600	1,177
2020-01-07	1,190	1,201	1,186	1,189	17,700	1,189
2020-01-06	1,184	1,195	1,175	1,194	23,400	1,194

分割・併合履歴：なし

6617 (株)東光高岳 の時系列データ [2020年度]

6617 (株)東光高岳の時系列データ [2020年度]