6620 宮越ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	686	694	676	678	87,100	678
2017-12-28	682	721	682	691	170,200	691
2017-12-27	664	689	664	680	67,500	680
2017-12-26	655	677	655	670	92,700	670
2017-12-25	667	681	657	661	112,100	661
2017-12-22	666	682	659	679	115,100	679
2017-12-21	683	686	668	678	78,300	678
2017-12-20	695	698	672	673	220,000	673
2017-12-19	717	720	697	698	143,100	698
2017-12-18	738	738	705	713	99,100	713
2017-12-15	741	750	719	725	113,000	725
2017-12-14	724	737	724	726	82,500	726
2017-12-13	713	757	702	721	180,500	721
2017-12-12	706	719	700	705	116,000	705
2017-12-11	740	740	698	716	102,200	716
2017-12-08	732	753	726	732	85,900	732
2017-12-07	716	758	704	747	182,200	747
2017-12-06	714	732	696	710	197,900	710
2017-12-05	735	790	715	721	265,700	721
2017-12-04	740	819	735	747	601,200	747
2017-12-01	708	749	704	732	247,500	732
2017-11-30	709	714	686	705	149,500	705
2017-11-29	713	741	692	697	216,700	697
2017-11-28	687	731	669	723	333,100	723
2017-11-27	701	710	685	692	120,200	692
2017-11-24	697	717	693	704	105,600	704
2017-11-22	740	764	706	710	307,900	710
2017-11-21	679	728	667	726	313,400	726
2017-11-20	702	704	689	699	90,500	699
2017-11-17	730	733	694	698	171,600	698
2017-11-16	698	725	679	688	216,700	688
2017-11-15	713	718	662	678	317,400	678
2017-11-13	741	830	738	780	538,600	780
2017-11-10	735	747	712	716	263,300	716
2017-11-09	805	821	671	735	573,200	735
2017-11-08	797	830	797	811	255,400	811
2017-11-07	848	855	772	805	695,600	805
2017-11-06	910	977	852	877	1,003,300	877
2017-11-02	889	993	822	904	2,782,500	904
2017-11-01	760	865	750	865	893,200	865
2017-10-31	731	750	682	715	737,700	715
2017-10-30	752	820	666	691	2,315,100	691
2017-10-27	716	741	695	741	555,400	741
2017-10-26	545	641	545	641	368,700	641
2017-10-25	548	548	537	541	22,900	541
2017-10-24	546	555	531	538	40,200	538
2017-10-23	550	554	538	553	42,600	553
2017-10-20	540	544	531	539	28,200	539
2017-10-19	533	541	521	540	69,700	540
2017-10-18	531	538	518	532	68,300	532
2017-10-17	538	538	530	534	23,500	534
2017-10-16	528	538	528	534	42,800	534
2017-10-13	525	533	521	528	33,600	528
2017-10-12	522	524	517	524	11,200	524
2017-10-11	522	526	516	524	25,300	524
2017-10-10	523	523	518	521	15,700	521
2017-10-06	516	527	516	523	11,500	523
2017-10-05	518	523	516	520	16,800	520
2017-10-04	518	523	518	521	11,100	521
2017-10-03	518	524	518	519	12,900	519
2017-10-02	524	527	521	523	7,700	523
2017-09-29	521	525	518	523	19,700	523
2017-09-28	515	523	509	521	45,800	521
2017-09-27	521	527	515	515	21,500	515
2017-09-26	527	527	519	521	30,200	521
2017-09-25	538	538	520	527	38,400	527
2017-09-22	532	534	529	532	17,400	532
2017-09-21	537	538	532	533	25,600	533
2017-09-20	535	538	532	536	17,800	536
2017-09-19	545	545	531	535	23,100	535
2017-09-15	527	533	521	530	22,400	530
2017-09-14	534	535	528	532	31,100	532
2017-09-13	545	545	520	529	33,000	529
2017-09-12	549	549	536	539	25,400	539
2017-09-11	548	549	541	547	23,000	547
2017-09-08	541	545	531	540	36,500	540
2017-09-07	544	549	537	548	54,100	548
2017-09-06	522	545	521	538	40,900	538
2017-09-05	539	554	524	525	74,400	525
2017-09-04	539	540	508	537	69,400	537
2017-09-01	529	543	518	542	75,700	542
2017-08-31	550	550	516	524	58,100	524
2017-08-30	553	555	531	544	103,300	544
2017-08-29	521	550	521	544	119,800	544
2017-08-28	516	540	515	529	243,800	529
2017-08-25	500	507	498	507	38,100	507
2017-08-24	501	501	486	500	35,800	500
2017-08-23	496	500	485	493	28,200	493
2017-08-22	495	497	483	497	34,300	497
2017-08-21	487	495	481	491	42,500	491
2017-08-18	480	486	477	483	37,900	483
2017-08-17	478	482	474	480	13,500	480
2017-08-16	479	482	471	479	14,300	479
2017-08-15	476	480	472	477	14,700	477
2017-08-14	467	476	467	467	18,200	467
2017-08-10	466	487	466	478	44,700	478
2017-08-09	469	480	465	470	21,100	470
2017-08-08	470	477	468	474	8,300	474
2017-08-07	464	473	464	469	8,700	469
2017-08-04	465	469	462	464	20,900	464
2017-08-03	473	475	466	469	13,000	469
2017-08-02	471	472	465	468	10,400	468
2017-08-01	462	469	461	468	10,500	468
2017-07-31	469	469	459	463	22,200	463
2017-07-28	480	480	469	472	17,500	472
2017-07-27	480	485	477	477	15,200	477
2017-07-26	487	487	472	478	16,100	478
2017-07-25	486	489	475	482	44,300	482
2017-07-24	459	489	459	479	75,100	479
2017-07-21	458	459	456	458	9,500	458
2017-07-20	455	461	453	458	27,800	458
2017-07-19	454	458	453	453	21,400	453
2017-07-18	455	460	454	454	24,400	454
2017-07-14	457	465	457	459	15,200	459
2017-07-13	459	461	457	457	15,800	457
2017-07-12	463	463	458	459	18,500	459
2017-07-11	463	464	460	462	18,300	462
2017-07-10	465	467	463	464	15,700	464
2017-07-07	475	476	464	464	23,000	464
2017-07-06	470	472	467	467	16,700	467
2017-07-05	467	473	464	467	9,200	467
2017-07-04	474	474	465	465	20,300	465
2017-07-03	471	471	460	467	20,000	467
2017-06-30	467	478	465	471	23,200	471
2017-06-29	471	473	465	469	27,400	469
2017-06-28	478	478	469	470	15,900	470
2017-06-27	469	483	469	474	18,600	474
2017-06-26	475	480	473	476	22,800	476
2017-06-23	487	487	472	473	26,500	473
2017-06-22	480	484	476	479	10,400	479
2017-06-21	491	493	477	478	33,300	478
2017-06-20	492	493	484	489	9,900	489
2017-06-19	483	493	483	492	14,700	492
2017-06-16	485	490	484	485	21,200	485
2017-06-15	484	487	482	482	12,700	482
2017-06-14	487	487	483	485	14,400	485
2017-06-13	480	486	478	485	28,200	485
2017-06-12	483	488	480	480	25,600	480
2017-06-09	487	490	483	484	22,700	484
2017-06-08	489	494	487	490	19,700	490
2017-06-07	482	487	480	487	8,500	487
2017-06-06	486	486	481	483	12,400	483
2017-06-05	501	501	480	483	34,800	483
2017-06-02	491	496	491	493	15,200	493
2017-06-01	495	498	489	491	66,700	491
2017-05-31	497	498	493	495	18,800	495
2017-05-30	494	500	490	496	16,800	496
2017-05-29	502	502	489	497	4,800	497
2017-05-26	499	500	494	494	10,800	494
2017-05-25	499	506	497	499	9,000	499
2017-05-24	506	506	497	499	5,900	499
2017-05-23	509	509	496	497	6,500	497
2017-05-22	500	509	483	508	14,600	508
2017-05-19	487	495	485	494	8,800	494
2017-05-18	487	495	470	485	30,400	485
2017-05-17	500	506	498	499	13,200	499
2017-05-16	501	504	497	499	17,300	499
2017-05-15	506	514	498	505	22,600	505
2017-05-12	498	500	489	500	14,400	500
2017-05-11	507	507	496	497	16,400	497
2017-05-10	505	510	500	505	16,000	505
2017-05-09	509	511	496	498	43,700	498
2017-05-08	510	511	502	507	26,100	507
2017-05-02	487	497	487	496	12,500	496
2017-05-01	483	494	483	487	15,600	487
2017-04-28	492	502	489	491	22,200	491
2017-04-27	501	512	483	492	57,500	492
2017-04-26	481	506	478	501	28,600	501
2017-04-25	470	473	469	472	4,800	472
2017-04-24	470	470	466	466	4,800	466
2017-04-21	466	469	464	466	9,900	466
2017-04-20	475	477	465	469	17,400	469
2017-04-19	471	478	470	471	17,300	471
2017-04-18	477	479	475	475	4,000	475
2017-04-17	472	477	470	473	4,800	473
2017-04-14	468	480	468	476	7,600	476
2017-04-13	455	483	455	476	13,100	476
2017-04-12	470	476	467	469	8,800	469
2017-04-11	465	478	458	478	32,600	478
2017-04-10	478	478	472	472	3,800	472
2017-04-07	486	486	471	471	11,400	471
2017-04-06	472	473	467	467	6,800	467
2017-04-05	478	490	477	477	10,300	477
2017-04-04	490	490	475	478	11,300	478
2017-04-03	487	495	485	486	6,400	486
2017-03-31	498	499	496	497	3,700	497
2017-03-30	492	498	492	498	3,900	498
2017-03-29	496	499	490	498	8,100	498
2017-03-28	489	490	481	490	85,300	490
2017-03-27	480	489	479	489	7,700	489
2017-03-24	481	490	479	486	8,500	486
2017-03-23	477	481	477	478	7,800	478
2017-03-22	485	485	480	481	11,200	481
2017-03-21	487	493	487	489	3,300	489
2017-03-17	489	490	486	488	8,400	488
2017-03-16	492	494	488	494	7,600	494
2017-03-15	488	492	486	492	8,400	492
2017-03-14	491	494	486	490	7,800	490
2017-03-13	497	497	492	492	9,100	492
2017-03-10	500	500	492	497	21,700	497
2017-03-09	489	494	489	493	5,100	493
2017-03-08	500	500	490	491	10,000	491
2017-03-07	499	499	495	498	4,900	498
2017-03-06	494	500	494	500	9,200	500
2017-03-03	495	498	492	494	14,900	494
2017-03-02	499	501	495	496	11,700	496
2017-03-01	496	498	492	496	7,200	496
2017-02-28	494	495	492	493	7,800	493
2017-02-27	499	499	494	494	9,000	494
2017-02-24	501	501	496	497	5,600	497
2017-02-23	500	500	493	499	4,900	499
2017-02-22	500	502	497	500	9,100	500
2017-02-21	491	507	491	503	20,700	503
2017-02-20	500	500	495	499	3,400	499
2017-02-17	497	500	495	499	5,700	499
2017-02-16	500	504	495	499	4,500	499
2017-02-15	504	510	497	501	18,100	501
2017-02-14	504	520	495	505	28,100	505
2017-02-13	500	501	493	500	6,600	500
2017-02-10	499	508	495	502	10,600	502
2017-02-09	493	520	491	498	22,500	498
2017-02-08	488	492	483	489	8,200	489
2017-02-07	491	494	490	490	11,300	490
2017-02-06	497	497	492	492	4,100	492
2017-02-03	495	499	492	493	7,800	493
2017-02-02	498	499	495	496	9,900	496
2017-02-01	493	498	493	495	3,200	495
2017-01-31	498	501	495	495	10,800	495
2017-01-30	498	500	495	498	11,600	498
2017-01-27	505	505	501	501	5,100	501
2017-01-26	505	507	500	501	13,100	501
2017-01-25	501	507	501	502	5,400	502
2017-01-24	510	510	500	501	7,900	501
2017-01-23	500	515	494	510	19,500	510
2017-01-20	495	504	495	500	11,300	500
2017-01-19	500	501	494	498	15,900	498
2017-01-18	498	499	495	497	10,700	497
2017-01-17	502	507	499	499	11,400	499
2017-01-16	510	510	504	504	14,000	504
2017-01-13	498	508	498	504	11,300	504
2017-01-12	506	510	496	504	25,200	504
2017-01-11	507	511	507	509	8,700	509
2017-01-10	508	512	507	508	11,600	508
2017-01-06	511	513	504	509	19,100	509
2017-01-05	516	516	512	514	8,700	514
2017-01-04	513	520	509	517	13,600	517

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31