6617 (株)東光高岳の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,119	2,122	2,103	2,111	27,200	2,111
2023-12-28	2,094	2,126	2,084	2,126	23,100	2,126
2023-12-27	2,045	2,091	2,045	2,085	43,300	2,085
2023-12-26	2,006	2,033	2,006	2,033	23,500	2,033
2023-12-25	2,045	2,045	2,015	2,018	23,200	2,018
2023-12-22	2,018	2,046	2,017	2,026	21,100	2,026
2023-12-21	2,047	2,052	2,016	2,018	27,900	2,018
2023-12-20	2,027	2,066	2,027	2,060	36,400	2,060
2023-12-19	2,011	2,040	2,006	2,027	27,000	2,027
2023-12-18	2,027	2,027	1,978	2,011	32,600	2,011
2023-12-15	2,081	2,081	2,025	2,038	71,600	2,038
2023-12-14	2,107	2,107	2,081	2,081	47,300	2,081
2023-12-13	2,100	2,120	2,088	2,107	39,900	2,107
2023-12-12	2,122	2,125	2,097	2,100	57,300	2,100
2023-12-11	2,108	2,133	2,096	2,123	28,100	2,123
2023-12-08	2,085	2,105	2,079	2,092	89,300	2,092
2023-12-07	2,126	2,126	2,089	2,091	62,800	2,091
2023-12-06	2,059	2,144	2,059	2,132	90,600	2,132
2023-12-05	2,051	2,080	2,051	2,059	35,700	2,059
2023-12-04	2,072	2,080	2,057	2,070	17,800	2,070
2023-12-01	2,079	2,086	2,053	2,078	27,000	2,078
2023-11-30	2,025	2,075	2,025	2,069	42,400	2,069
2023-11-29	2,036	2,050	2,028	2,033	21,100	2,033
2023-11-28	2,036	2,068	2,024	2,060	25,900	2,060
2023-11-27	2,046	2,046	2,027	2,036	24,000	2,036
2023-11-24	2,028	2,046	2,028	2,032	19,300	2,032
2023-11-22	2,034	2,036	2,014	2,021	18,500	2,021
2023-11-21	2,014	2,034	2,007	2,020	22,700	2,020
2023-11-20	2,010	2,034	2,001	2,001	25,500	2,001
2023-11-17	1,977	2,029	1,977	2,024	26,200	2,024
2023-11-16	2,027	2,031	1,981	1,984	39,700	1,984
2023-11-15	2,048	2,048	2,011	2,026	31,600	2,026
2023-11-14	2,030	2,045	2,026	2,026	16,500	2,026
2023-11-13	2,032	2,040	2,022	2,026	21,300	2,026
2023-11-10	2,009	2,029	1,991	2,025	28,200	2,025
2023-11-09	2,021	2,051	2,007	2,028	32,800	2,028
2023-11-08	2,078	2,084	2,035	2,042	62,800	2,042
2023-11-07	2,112	2,120	2,063	2,063	27,300	2,063
2023-11-06	2,097	2,143	2,075	2,131	89,100	2,131
2023-11-02	2,103	2,114	2,062	2,097	82,200	2,097
2023-11-01	2,069	2,100	2,057	2,090	128,200	2,090
2023-10-31	2,050	2,083	1,993	2,048	178,400	2,048
2023-10-30	1,977	1,977	1,893	1,904	71,100	1,904
2023-10-27	1,875	1,937	1,875	1,937	50,500	1,937
2023-10-26	1,896	1,904	1,854	1,875	100,800	1,875
2023-10-25	1,930	1,943	1,903	1,906	47,600	1,906
2023-10-24	1,891	1,905	1,845	1,903	72,700	1,903
2023-10-23	1,910	1,915	1,880	1,885	60,700	1,885
2023-10-20	1,920	1,934	1,901	1,921	42,700	1,921
2023-10-19	1,939	1,946	1,930	1,936	37,300	1,936
2023-10-18	1,979	1,984	1,946	1,962	41,800	1,962
2023-10-17	2,006	2,007	1,964	1,979	27,300	1,979
2023-10-16	1,970	1,990	1,954	1,978	50,300	1,978
2023-10-13	2,004	2,020	1,978	1,981	50,100	1,981
2023-10-12	2,026	2,028	2,000	2,027	33,400	2,027
2023-10-11	2,029	2,031	1,999	2,000	32,200	2,000
2023-10-10	1,989	2,027	1,989	2,020	35,500	2,020
2023-10-06	1,953	1,997	1,950	1,977	31,300	1,977
2023-10-05	1,942	1,969	1,942	1,967	44,800	1,967
2023-10-04	1,980	1,996	1,940	1,940	74,700	1,940
2023-10-03	2,070	2,074	2,018	2,019	48,800	2,019
2023-10-02	2,133	2,150	2,088	2,093	41,500	2,093
2023-09-29	2,149	2,149	2,098	2,101	39,600	2,101
2023-09-28	2,122	2,151	2,109	2,141	72,300	2,141
2023-09-27	2,131	2,148	2,101	2,148	51,300	2,148
2023-09-26	2,155	2,155	2,122	2,133	93,700	2,133
2023-09-25	2,137	2,147	2,120	2,140	43,700	2,140
2023-09-22	2,100	2,130	2,086	2,115	39,300	2,115
2023-09-21	2,150	2,159	2,118	2,119	37,800	2,119
2023-09-20	2,190	2,192	2,152	2,152	39,600	2,152
2023-09-19	2,192	2,192	2,164	2,192	50,500	2,192
2023-09-15	2,178	2,200	2,162	2,191	77,400	2,191
2023-09-14	2,155	2,167	2,144	2,164	38,100	2,164
2023-09-13	2,161	2,171	2,150	2,160	45,000	2,160
2023-09-12	2,167	2,189	2,153	2,176	40,000	2,176
2023-09-11	2,169	2,191	2,162	2,167	58,800	2,167
2023-09-08	2,165	2,181	2,133	2,146	130,800	2,146
2023-09-07	2,249	2,276	2,177	2,181	173,300	2,181
2023-09-06	2,295	2,310	2,282	2,286	72,900	2,286
2023-09-05	2,250	2,295	2,235	2,295	109,600	2,295
2023-09-04	2,220	2,254	2,220	2,248	69,500	2,248
2023-09-01	2,200	2,227	2,192	2,219	66,200	2,219
2023-08-31	2,238	2,238	2,192	2,216	71,200	2,216
2023-08-30	2,240	2,250	2,227	2,237	53,500	2,237
2023-08-29	2,235	2,249	2,223	2,240	37,500	2,240
2023-08-28	2,220	2,263	2,210	2,229	126,400	2,229
2023-08-25	2,140	2,157	2,122	2,156	28,400	2,156
2023-08-24	2,170	2,186	2,158	2,167	25,000	2,167
2023-08-23	2,159	2,172	2,148	2,171	28,600	2,171
2023-08-22	2,190	2,190	2,137	2,160	25,200	2,160
2023-08-21	2,183	2,223	2,167	2,167	44,500	2,167
2023-08-18	2,172	2,198	2,152	2,159	59,700	2,159
2023-08-17	2,197	2,223	2,156	2,198	63,700	2,198
2023-08-16	2,251	2,251	2,203	2,203	55,700	2,203
2023-08-15	2,217	2,255	2,198	2,255	78,800	2,255
2023-08-14	2,240	2,279	2,203	2,217	181,200	2,217
2023-08-10	2,154	2,221	2,126	2,212	137,200	2,212
2023-08-09	2,147	2,170	2,118	2,165	70,900	2,165
2023-08-08	2,112	2,148	2,099	2,138	66,300	2,138
2023-08-07	2,080	2,150	2,075	2,101	135,300	2,101
2023-08-04	2,015	2,036	2,014	2,036	49,600	2,036
2023-08-03	2,100	2,100	2,012	2,014	155,000	2,014
2023-08-02	2,132	2,144	2,115	2,125	59,500	2,125
2023-08-01	2,129	2,144	2,115	2,135	68,800	2,135
2023-07-31	2,147	2,156	2,116	2,124	85,900	2,124
2023-07-28	2,162	2,208	2,117	2,126	160,400	2,126
2023-07-27	2,109	2,122	2,094	2,113	78,100	2,113
2023-07-26	2,132	2,132	2,112	2,122	57,300	2,122
2023-07-25	2,137	2,140	2,115	2,125	46,700	2,125
2023-07-24	2,121	2,134	2,108	2,127	34,300	2,127
2023-07-21	2,119	2,127	2,105	2,123	52,700	2,123
2023-07-20	2,121	2,144	2,111	2,119	45,400	2,119
2023-07-19	2,119	2,136	2,117	2,136	33,900	2,136
2023-07-18	2,080	2,111	2,080	2,097	48,600	2,097
2023-07-14	2,099	2,099	2,059	2,080	59,500	2,080
2023-07-13	2,105	2,106	2,041	2,079	108,400	2,079
2023-07-12	2,158	2,158	2,106	2,106	45,500	2,106
2023-07-11	2,136	2,165	2,129	2,135	58,200	2,135
2023-07-10	2,122	2,140	2,116	2,126	67,300	2,126
2023-07-07	2,112	2,131	2,085	2,103	67,500	2,103
2023-07-06	2,180	2,187	2,131	2,140	64,700	2,140
2023-07-05	2,200	2,200	2,161	2,194	86,300	2,194
2023-07-04	2,172	2,182	2,136	2,173	116,000	2,173
2023-07-03	2,153	2,210	2,153	2,195	107,700	2,195
2023-06-30	2,131	2,148	2,125	2,144	68,000	2,144
2023-06-29	2,133	2,146	2,122	2,132	46,300	2,132
2023-06-28	2,133	2,150	2,119	2,142	66,500	2,142
2023-06-27	2,160	2,160	2,093	2,119	53,500	2,119
2023-06-26	2,135	2,162	2,103	2,156	76,500	2,156
2023-06-23	2,158	2,180	2,127	2,154	113,700	2,154
2023-06-22	2,167	2,167	2,147	2,150	53,600	2,150
2023-06-21	2,176	2,188	2,145	2,150	84,800	2,150
2023-06-20	2,148	2,185	2,140	2,185	115,500	2,185
2023-06-19	2,144	2,167	2,130	2,145	69,900	2,145
2023-06-16	2,140	2,159	2,128	2,135	97,200	2,135
2023-06-15	2,125	2,141	2,098	2,126	91,900	2,126
2023-06-14	2,126	2,164	2,114	2,135	134,100	2,135
2023-06-13	2,140	2,153	2,111	2,119	125,600	2,119
2023-06-12	2,170	2,170	2,114	2,123	108,200	2,123
2023-06-09	2,066	2,172	2,065	2,169	270,700	2,169
2023-06-08	2,035	2,064	2,035	2,042	63,900	2,042
2023-06-07	2,081	2,091	2,035	2,040	81,700	2,040
2023-06-06	2,035	2,073	2,030	2,069	70,900	2,069
2023-06-05	2,044	2,056	2,033	2,051	74,200	2,051
2023-06-02	2,005	2,017	1,995	2,014	42,300	2,014
2023-06-01	1,982	2,005	1,972	1,995	55,000	1,995
2023-05-31	2,030	2,030	1,985	1,989	98,200	1,989
2023-05-30	2,001	2,048	2,000	2,043	81,500	2,043
2023-05-29	2,079	2,084	2,007	2,029	193,400	2,029
2023-05-26	2,109	2,109	2,063	2,063	78,400	2,063
2023-05-25	2,070	2,100	2,059	2,097	74,700	2,097
2023-05-24	2,059	2,084	2,055	2,072	49,900	2,072
2023-05-23	2,110	2,114	2,065	2,066	93,900	2,066
2023-05-22	2,089	2,105	2,080	2,103	51,700	2,103
2023-05-19	2,065	2,080	2,065	2,078	35,400	2,078
2023-05-18	2,070	2,076	2,028	2,056	127,000	2,056
2023-05-17	2,079	2,102	2,055	2,055	80,500	2,055
2023-05-16	2,109	2,109	2,070	2,100	52,200	2,100
2023-05-15	2,114	2,118	2,075	2,084	47,800	2,084
2023-05-12	2,091	2,111	2,075	2,104	71,600	2,104
2023-05-11	2,107	2,114	2,098	2,107	48,900	2,107
2023-05-10	2,113	2,129	2,099	2,114	73,100	2,114
2023-05-09	2,134	2,135	2,110	2,124	54,700	2,124
2023-05-08	2,136	2,138	2,099	2,129	87,600	2,129
2023-05-02	2,081	2,169	2,066	2,147	200,600	2,147
2023-05-01	2,035	2,076	2,035	2,072	187,200	2,072
2023-04-28	2,103	2,117	2,017	2,037	255,300	2,037
2023-04-27	2,051	2,119	2,026	2,096	510,000	2,096
2023-04-26	2,211	2,216	2,158	2,178	254,000	2,178
2023-04-25	2,273	2,325	2,228	2,233	166,800	2,233
2023-04-24	2,317	2,317	2,242	2,268	143,700	2,268
2023-04-21	2,337	2,337	2,278	2,288	125,700	2,288
2023-04-20	2,270	2,350	2,267	2,347	161,600	2,347
2023-04-19	2,296	2,318	2,282	2,297	96,500	2,297
2023-04-18	2,291	2,304	2,266	2,302	95,400	2,302
2023-04-17	2,281	2,286	2,252	2,278	67,300	2,278
2023-04-14	2,286	2,286	2,250	2,252	106,400	2,252
2023-04-13	2,260	2,296	2,240	2,296	87,000	2,296
2023-04-12	2,254	2,260	2,236	2,253	59,000	2,253
2023-04-11	2,255	2,265	2,248	2,254	54,500	2,254
2023-04-10	2,231	2,248	2,221	2,244	58,800	2,244
2023-04-07	2,228	2,245	2,215	2,230	51,700	2,230
2023-04-06	2,220	2,230	2,191	2,210	98,500	2,210
2023-04-05	2,295	2,303	2,256	2,257	137,500	2,257
2023-04-04	2,375	2,383	2,316	2,331	146,600	2,331
2023-04-03	2,390	2,398	2,358	2,383	142,800	2,383
2023-03-31	2,333	2,372	2,329	2,351	133,200	2,351
2023-03-30	2,307	2,328	2,289	2,309	100,300	2,309
2023-03-29	2,279	2,322	2,279	2,311	129,600	2,311
2023-03-28	2,295	2,311	2,252	2,280	97,100	2,280
2023-03-27	2,345	2,345	2,270	2,297	125,000	2,297
2023-03-24	2,322	2,375	2,310	2,346	127,500	2,346
2023-03-23	2,252	2,350	2,230	2,339	190,800	2,339
2023-03-22	2,258	2,288	2,245	2,275	148,000	2,275
2023-03-20	2,276	2,294	2,201	2,208	138,500	2,208
2023-03-17	2,292	2,307	2,253	2,294	143,300	2,294
2023-03-16	2,249	2,280	2,232	2,264	108,700	2,264
2023-03-15	2,326	2,349	2,299	2,323	114,300	2,323
2023-03-14	2,311	2,319	2,262	2,276	191,200	2,276
2023-03-13	2,380	2,425	2,343	2,369	222,100	2,369
2023-03-10	2,427	2,441	2,395	2,405	216,600	2,405
2023-03-09	2,494	2,506	2,426	2,470	408,700	2,470
2023-03-08	2,537	2,641	2,493	2,507	773,100	2,507
2023-03-07	2,480	2,526	2,450	2,489	527,400	2,489
2023-03-06	2,286	2,347	2,281	2,335	147,700	2,335
2023-03-03	2,292	2,302	2,255	2,283	150,600	2,283
2023-03-02	2,337	2,375	2,273	2,291	472,500	2,291
2023-03-01	2,131	2,379	2,129	2,332	852,500	2,332
2023-02-28	2,128	2,134	2,097	2,131	138,900	2,131
2023-02-27	2,148	2,148	2,109	2,110	81,300	2,110
2023-02-24	2,110	2,124	2,108	2,118	95,300	2,118
2023-02-22	2,058	2,148	2,056	2,090	279,900	2,090
2023-02-21	2,032	2,097	2,032	2,080	140,700	2,080
2023-02-20	2,037	2,059	2,025	2,026	100,000	2,026
2023-02-17	2,033	2,034	2,005	2,012	99,200	2,012
2023-02-16	2,019	2,069	2,019	2,050	136,600	2,050
2023-02-15	2,052	2,058	1,996	2,007	138,900	2,007
2023-02-14	2,000	2,052	1,978	2,051	221,100	2,051
2023-02-13	1,984	1,984	1,954	1,976	104,700	1,976
2023-02-10	1,975	2,015	1,970	1,977	113,800	1,977
2023-02-09	1,982	1,992	1,966	1,984	66,300	1,984
2023-02-08	1,992	1,997	1,963	1,987	121,500	1,987
2023-02-07	1,948	2,021	1,933	1,998	164,000	1,998
2023-02-06	1,995	2,015	1,945	1,966	178,700	1,966
2023-02-03	2,018	2,029	1,970	1,992	186,500	1,992
2023-02-02	2,058	2,066	2,027	2,041	134,200	2,041
2023-02-01	2,110	2,112	2,045	2,054	175,300	2,054
2023-01-31	2,128	2,142	2,093	2,104	176,700	2,104
2023-01-30	2,117	2,155	2,080	2,133	265,600	2,133
2023-01-27	2,175	2,193	2,151	2,167	106,500	2,167
2023-01-26	2,222	2,230	2,158	2,175	143,200	2,175
2023-01-25	2,196	2,222	2,185	2,205	100,900	2,205
2023-01-24	2,215	2,232	2,189	2,196	168,700	2,196
2023-01-23	2,189	2,232	2,172	2,191	217,500	2,191
2023-01-20	2,129	2,151	2,119	2,140	83,100	2,140
2023-01-19	2,134	2,177	2,126	2,128	108,200	2,128
2023-01-18	2,158	2,161	2,110	2,142	192,500	2,142
2023-01-17	2,114	2,193	2,109	2,165	283,700	2,165
2023-01-16	2,054	2,115	2,042	2,099	203,100	2,099
2023-01-13	2,103	2,116	2,065	2,074	222,300	2,074
2023-01-12	1,988	2,127	1,988	2,100	571,600	2,100
2023-01-11	1,937	1,998	1,923	1,978	186,200	1,978
2023-01-10	1,911	1,968	1,882	1,947	233,700	1,947
2023-01-06	1,810	1,848	1,776	1,831	191,500	1,831
2023-01-05	1,963	1,970	1,820	1,828	492,900	1,828
2023-01-04	1,869	2,027	1,860	1,989	641,500	1,989

分割・併合履歴：なし

6617 (株)東光高岳 の時系列データ [2023年度]

6617 (株)東光高岳の時系列データ [2023年度]