6620 宮越ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302012031982026,400202
2011-12-292012032002003,000200
2011-12-2820520519920211,000202
2011-12-2720520520020310,000203
2011-12-262052072042052,100205
2011-12-2220220720120110,000201
2011-12-212142142082094,200209
2011-12-202032082032084,600208
2011-12-192082082052056,800205
2011-12-162102162082087,900208
2011-12-1521922221021118,800211
2011-12-142242242202202,900220
2011-12-132212252202243,300224
2011-12-122292292192264,600226
2011-12-0922222221722211,500222
2011-12-082192212152188,000218
2011-12-072242242162213,800221
2011-12-062252262172179,200217
2011-12-052202232202222,200222
2011-12-022232232202203,800220
2011-12-012192252192206,600220
2011-11-302212242172216,100221
2011-11-292142252122258,300225
2011-11-282202202122123,400212
2011-11-252162222142148,200214
2011-11-242172212152196,400219
2011-11-222202232172218,500221
2011-11-2121922721522312,100223
2011-11-1823523822022319,300223
2011-11-1721924021922525,800225
2011-11-1623423522522513,000225
2011-11-152422422272288,700228
2011-11-1423124322924310,200243
2011-11-112332332282316,200231
2011-11-102282352272336,800233
2011-11-0925025722923417,800234
2011-11-0826026022522640,100226
2011-11-0723926523024671,600246
2011-11-042262342262317,500231
2011-11-022262332252276,700227
2011-11-0123023622423410,300234
2011-10-312382382292346,900234
2011-10-2823423822323617,700236
2011-10-272342342262305,700230
2011-10-262312332262335,300233
2011-10-252252332222339,900233
2011-10-2423023222322510,300225
2011-10-212222262212213,900221
2011-10-202212362202268,200226
2011-10-192302392252293,200229
2011-10-182272372222367,900236
2011-10-1723023022022814,600228
2011-10-1423624622322613,500226
2011-10-132442462352358,400235
2011-10-1223324822523617,600236
2011-10-1124025023323317,800233
2011-10-0721925021923933,300239
2011-10-062182182072177,200217
2011-10-052152162102106,100210
2011-10-0423023021021510,900215
2011-10-0323023020623012,100230

分割・併合履歴 : なし