6620 宮越ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 420 | 438 | 417 | 435 | 43,300 | 435 |
| 2015-12-29 | 439 | 439 | 419 | 420 | 23,100 | 420 |
| 2015-12-28 | 424 | 442 | 424 | 431 | 27,700 | 431 |
| 2015-12-25 | 425 | 432 | 408 | 430 | 61,400 | 430 |
| 2015-12-24 | 444 | 451 | 433 | 435 | 51,000 | 435 |
| 2015-12-22 | 449 | 449 | 443 | 444 | 16,700 | 444 |
| 2015-12-21 | 449 | 450 | 441 | 445 | 17,600 | 445 |
| 2015-12-18 | 461 | 464 | 450 | 450 | 24,900 | 450 |
| 2015-12-17 | 470 | 473 | 461 | 465 | 16,500 | 465 |
| 2015-12-16 | 452 | 467 | 452 | 467 | 18,400 | 467 |
| 2015-12-15 | 453 | 453 | 449 | 450 | 8,700 | 450 |
| 2015-12-14 | 450 | 458 | 440 | 453 | 28,000 | 453 |
| 2015-12-11 | 465 | 472 | 461 | 461 | 24,500 | 461 |
| 2015-12-10 | 460 | 462 | 447 | 457 | 28,600 | 457 |
| 2015-12-09 | 470 | 472 | 468 | 469 | 12,700 | 469 |
| 2015-12-08 | 483 | 483 | 473 | 478 | 15,600 | 478 |
| 2015-12-07 | 488 | 488 | 479 | 479 | 9,900 | 479 |
| 2015-12-04 | 482 | 484 | 480 | 481 | 12,700 | 481 |
| 2015-12-03 | 494 | 495 | 483 | 493 | 22,100 | 493 |
| 2015-12-02 | 493 | 498 | 490 | 494 | 9,300 | 494 |
| 2015-12-01 | 497 | 497 | 488 | 497 | 9,300 | 497 |
| 2015-11-30 | 484 | 492 | 484 | 489 | 7,800 | 489 |
| 2015-11-27 | 486 | 496 | 486 | 492 | 9,200 | 492 |
| 2015-11-26 | 487 | 496 | 481 | 491 | 17,500 | 491 |
| 2015-11-25 | 497 | 497 | 487 | 488 | 7,900 | 488 |
| 2015-11-24 | 494 | 498 | 485 | 490 | 20,000 | 490 |
| 2015-11-20 | 480 | 486 | 478 | 486 | 8,800 | 486 |
| 2015-11-19 | 476 | 480 | 470 | 479 | 13,500 | 479 |
| 2015-11-18 | 488 | 488 | 466 | 469 | 37,600 | 469 |
| 2015-11-17 | 493 | 493 | 479 | 485 | 10,500 | 485 |
| 2015-11-16 | 475 | 487 | 475 | 481 | 18,200 | 481 |
| 2015-11-13 | 491 | 491 | 477 | 480 | 15,200 | 480 |
| 2015-11-12 | 480 | 491 | 478 | 489 | 22,200 | 489 |
| 2015-11-11 | 489 | 495 | 480 | 485 | 26,800 | 485 |
| 2015-11-10 | 495 | 495 | 487 | 490 | 8,900 | 490 |
| 2015-11-09 | 489 | 495 | 485 | 488 | 16,700 | 488 |
| 2015-11-06 | 479 | 496 | 479 | 485 | 15,600 | 485 |
| 2015-11-05 | 485 | 485 | 472 | 479 | 32,500 | 479 |
| 2015-11-04 | 500 | 501 | 477 | 488 | 65,400 | 488 |
| 2015-11-02 | 497 | 512 | 495 | 499 | 20,000 | 499 |
| 2015-10-30 | 515 | 515 | 505 | 505 | 28,000 | 505 |
| 2015-10-29 | 509 | 518 | 506 | 509 | 24,200 | 509 |
| 2015-10-28 | 539 | 539 | 507 | 509 | 47,300 | 509 |
| 2015-10-27 | 516 | 543 | 512 | 529 | 63,200 | 529 |
| 2015-10-26 | 510 | 514 | 509 | 510 | 22,100 | 510 |
| 2015-10-23 | 515 | 517 | 508 | 509 | 14,800 | 509 |
| 2015-10-22 | 510 | 516 | 507 | 509 | 16,000 | 509 |
| 2015-10-21 | 517 | 521 | 507 | 517 | 32,200 | 517 |
| 2015-10-20 | 515 | 523 | 507 | 515 | 29,100 | 515 |
| 2015-10-19 | 529 | 529 | 513 | 515 | 57,900 | 515 |
| 2015-10-16 | 569 | 570 | 538 | 543 | 136,400 | 543 |
| 2015-10-15 | 545 | 612 | 535 | 562 | 578,700 | 562 |
| 2015-10-14 | 543 | 559 | 508 | 512 | 183,900 | 512 |
| 2015-10-13 | 501 | 573 | 500 | 573 | 256,400 | 573 |
| 2015-10-09 | 467 | 495 | 464 | 493 | 21,400 | 493 |
| 2015-10-08 | 473 | 474 | 464 | 464 | 10,600 | 464 |
| 2015-10-07 | 473 | 475 | 461 | 470 | 13,100 | 470 |
| 2015-10-06 | 458 | 469 | 454 | 466 | 17,000 | 466 |
| 2015-10-05 | 450 | 455 | 450 | 450 | 10,700 | 450 |
| 2015-10-02 | 450 | 455 | 446 | 450 | 10,800 | 450 |
| 2015-10-01 | 463 | 464 | 450 | 453 | 10,500 | 453 |
| 2015-09-30 | 449 | 459 | 449 | 453 | 7,600 | 453 |
| 2015-09-29 | 460 | 460 | 446 | 448 | 15,200 | 448 |
| 2015-09-28 | 468 | 475 | 463 | 463 | 6,900 | 463 |
| 2015-09-25 | 459 | 467 | 459 | 464 | 8,200 | 464 |
| 2015-09-24 | 480 | 480 | 459 | 459 | 15,100 | 459 |
| 2015-09-18 | 479 | 479 | 467 | 467 | 8,500 | 467 |
| 2015-09-17 | 467 | 484 | 466 | 476 | 9,300 | 476 |
| 2015-09-16 | 480 | 494 | 468 | 469 | 30,100 | 469 |
| 2015-09-15 | 495 | 495 | 471 | 472 | 15,700 | 472 |
| 2015-09-14 | 487 | 487 | 470 | 470 | 12,900 | 470 |
| 2015-09-11 | 494 | 494 | 473 | 476 | 30,700 | 476 |
| 2015-09-10 | 490 | 495 | 465 | 478 | 16,600 | 478 |
| 2015-09-09 | 447 | 485 | 447 | 480 | 19,400 | 480 |
| 2015-09-08 | 445 | 456 | 440 | 441 | 17,400 | 441 |
| 2015-09-07 | 455 | 467 | 441 | 452 | 18,100 | 452 |
| 2015-09-04 | 475 | 486 | 450 | 461 | 25,900 | 461 |
| 2015-09-03 | 496 | 497 | 475 | 479 | 15,100 | 479 |
| 2015-09-02 | 471 | 514 | 471 | 480 | 14,800 | 480 |
| 2015-09-01 | 515 | 515 | 485 | 487 | 15,900 | 487 |
| 2015-08-31 | 520 | 536 | 516 | 520 | 13,500 | 520 |
| 2015-08-28 | 501 | 529 | 501 | 521 | 27,100 | 521 |
| 2015-08-27 | 484 | 495 | 477 | 489 | 29,300 | 489 |
| 2015-08-26 | 470 | 479 | 451 | 468 | 54,800 | 468 |
| 2015-08-25 | 449 | 490 | 424 | 462 | 78,700 | 462 |
| 2015-08-24 | 515 | 515 | 467 | 473 | 61,900 | 473 |
| 2015-08-21 | 535 | 538 | 520 | 520 | 77,800 | 520 |
| 2015-08-20 | 553 | 561 | 552 | 554 | 19,200 | 554 |
| 2015-08-19 | 559 | 581 | 550 | 554 | 32,400 | 554 |
| 2015-08-18 | 562 | 573 | 562 | 564 | 18,400 | 564 |
| 2015-08-17 | 575 | 575 | 556 | 559 | 19,100 | 559 |
| 2015-08-14 | 586 | 586 | 566 | 570 | 51,000 | 570 |
| 2015-08-13 | 590 | 595 | 586 | 588 | 6,700 | 588 |
| 2015-08-12 | 609 | 613 | 586 | 597 | 11,300 | 597 |
| 2015-08-11 | 603 | 607 | 595 | 600 | 16,900 | 600 |
| 2015-08-10 | 620 | 620 | 601 | 605 | 12,400 | 605 |
| 2015-08-07 | 587 | 610 | 575 | 604 | 39,800 | 604 |
| 2015-08-06 | 585 | 593 | 577 | 577 | 16,200 | 577 |
| 2015-08-05 | 617 | 617 | 589 | 591 | 15,900 | 591 |
| 2015-08-04 | 620 | 626 | 584 | 602 | 49,300 | 602 |
| 2015-08-03 | 556 | 654 | 556 | 610 | 275,100 | 610 |
| 2015-07-31 | 554 | 573 | 554 | 565 | 12,400 | 565 |
| 2015-07-30 | 556 | 563 | 553 | 553 | 25,100 | 553 |
| 2015-07-29 | 579 | 579 | 550 | 562 | 31,000 | 562 |
| 2015-07-28 | 568 | 572 | 545 | 566 | 37,900 | 566 |
| 2015-07-27 | 588 | 589 | 571 | 574 | 31,700 | 574 |
| 2015-07-24 | 600 | 603 | 586 | 589 | 23,700 | 589 |
| 2015-07-23 | 596 | 602 | 589 | 597 | 12,100 | 597 |
| 2015-07-22 | 606 | 606 | 591 | 596 | 27,200 | 596 |
| 2015-07-21 | 612 | 615 | 600 | 603 | 39,700 | 603 |
| 2015-07-17 | 629 | 640 | 613 | 615 | 31,400 | 615 |
| 2015-07-16 | 627 | 653 | 621 | 627 | 106,700 | 627 |
| 2015-07-15 | 573 | 648 | 564 | 640 | 217,300 | 640 |
| 2015-07-14 | 581 | 590 | 571 | 573 | 61,700 | 573 |
| 2015-07-13 | 571 | 598 | 571 | 573 | 73,100 | 573 |
| 2015-07-10 | 570 | 617 | 567 | 581 | 86,700 | 581 |
| 2015-07-09 | 573 | 605 | 537 | 590 | 119,900 | 590 |
| 2015-07-08 | 635 | 654 | 576 | 595 | 194,300 | 595 |
| 2015-07-07 | 640 | 663 | 621 | 644 | 96,800 | 644 |
| 2015-07-06 | 664 | 679 | 628 | 631 | 156,100 | 631 |
| 2015-07-03 | 738 | 738 | 687 | 703 | 167,100 | 703 |
| 2015-07-02 | 741 | 777 | 701 | 758 | 317,600 | 758 |
| 2015-07-01 | 832 | 885 | 698 | 725 | 949,400 | 725 |
| 2015-06-30 | 695 | 787 | 693 | 787 | 1,010,400 | 787 |
| 2015-06-29 | 557 | 687 | 550 | 687 | 525,500 | 687 |
| 2015-06-26 | 578 | 590 | 564 | 587 | 109,300 | 587 |
| 2015-06-25 | 546 | 582 | 546 | 581 | 135,900 | 581 |
| 2015-06-24 | 560 | 572 | 545 | 553 | 83,000 | 553 |
| 2015-06-23 | 543 | 560 | 524 | 560 | 53,200 | 560 |
| 2015-06-22 | 524 | 535 | 522 | 533 | 29,900 | 533 |
| 2015-06-19 | 525 | 534 | 521 | 531 | 25,000 | 531 |
| 2015-06-18 | 518 | 522 | 515 | 520 | 20,400 | 520 |
| 2015-06-17 | 513 | 520 | 511 | 516 | 8,000 | 516 |
| 2015-06-16 | 526 | 526 | 512 | 513 | 9,400 | 513 |
| 2015-06-15 | 555 | 555 | 512 | 521 | 34,900 | 521 |
| 2015-06-12 | 532 | 535 | 524 | 530 | 28,200 | 530 |
| 2015-06-11 | 508 | 545 | 502 | 533 | 23,600 | 533 |
| 2015-06-10 | 502 | 529 | 502 | 511 | 19,900 | 511 |
| 2015-06-09 | 509 | 512 | 504 | 504 | 21,700 | 504 |
| 2015-06-08 | 517 | 517 | 510 | 511 | 10,900 | 511 |
| 2015-06-05 | 527 | 527 | 510 | 517 | 24,600 | 517 |
| 2015-06-04 | 517 | 527 | 514 | 527 | 25,800 | 527 |
| 2015-06-03 | 518 | 523 | 515 | 520 | 35,100 | 520 |
| 2015-06-02 | 525 | 525 | 520 | 523 | 21,900 | 523 |
| 2015-06-01 | 534 | 537 | 518 | 526 | 29,000 | 526 |
| 2015-05-29 | 535 | 536 | 528 | 530 | 41,300 | 530 |
| 2015-05-28 | 549 | 558 | 524 | 527 | 112,000 | 527 |
| 2015-05-27 | 529 | 586 | 528 | 559 | 521,400 | 559 |
| 2015-05-26 | 494 | 521 | 490 | 521 | 93,300 | 521 |
| 2015-05-25 | 499 | 500 | 492 | 494 | 18,300 | 494 |
| 2015-05-22 | 485 | 501 | 484 | 497 | 32,300 | 497 |
| 2015-05-21 | 482 | 489 | 481 | 486 | 44,600 | 486 |
| 2015-05-20 | 485 | 489 | 483 | 488 | 14,700 | 488 |
| 2015-05-19 | 486 | 494 | 482 | 484 | 24,600 | 484 |
| 2015-05-18 | 491 | 491 | 483 | 491 | 32,800 | 491 |
| 2015-05-15 | 496 | 496 | 486 | 493 | 16,600 | 493 |
| 2015-05-14 | 486 | 499 | 486 | 489 | 16,700 | 489 |
| 2015-05-13 | 484 | 495 | 484 | 486 | 19,800 | 486 |
| 2015-05-12 | 483 | 500 | 482 | 487 | 19,700 | 487 |
| 2015-05-11 | 499 | 499 | 489 | 490 | 16,900 | 490 |
| 2015-05-08 | 488 | 495 | 487 | 488 | 18,200 | 488 |
| 2015-05-07 | 496 | 498 | 488 | 489 | 24,000 | 489 |
| 2015-05-01 | 496 | 510 | 496 | 502 | 47,300 | 502 |
| 2015-04-30 | 505 | 506 | 498 | 500 | 23,200 | 500 |
| 2015-04-28 | 503 | 507 | 500 | 504 | 13,200 | 504 |
| 2015-04-27 | 507 | 510 | 505 | 505 | 16,700 | 505 |
| 2015-04-24 | 513 | 514 | 505 | 508 | 19,000 | 508 |
| 2015-04-23 | 521 | 521 | 506 | 508 | 31,000 | 508 |
| 2015-04-22 | 516 | 530 | 510 | 519 | 29,100 | 519 |
| 2015-04-21 | 510 | 515 | 500 | 512 | 28,500 | 512 |
| 2015-04-20 | 507 | 511 | 498 | 507 | 21,600 | 507 |
| 2015-04-17 | 524 | 524 | 513 | 513 | 19,300 | 513 |
| 2015-04-16 | 531 | 538 | 517 | 524 | 44,000 | 524 |
| 2015-04-15 | 520 | 529 | 515 | 529 | 28,200 | 529 |
| 2015-04-14 | 513 | 519 | 506 | 519 | 19,800 | 519 |
| 2015-04-13 | 519 | 519 | 514 | 516 | 12,600 | 516 |
| 2015-04-10 | 515 | 517 | 513 | 516 | 11,600 | 516 |
| 2015-04-09 | 518 | 522 | 515 | 518 | 24,700 | 518 |
| 2015-04-08 | 525 | 525 | 514 | 518 | 31,900 | 518 |
| 2015-04-07 | 519 | 526 | 518 | 522 | 22,200 | 522 |
| 2015-04-06 | 526 | 526 | 518 | 521 | 13,600 | 521 |
| 2015-04-03 | 544 | 544 | 519 | 527 | 49,200 | 527 |
| 2015-04-02 | 531 | 552 | 524 | 527 | 67,600 | 527 |
| 2015-04-01 | 525 | 536 | 517 | 521 | 64,500 | 521 |
| 2015-03-31 | 537 | 554 | 521 | 534 | 81,700 | 534 |
| 2015-03-30 | 517 | 539 | 511 | 538 | 85,500 | 538 |
| 2015-03-27 | 503 | 515 | 503 | 510 | 41,800 | 510 |
| 2015-03-26 | 518 | 518 | 507 | 510 | 35,400 | 510 |
| 2015-03-25 | 521 | 525 | 513 | 517 | 75,600 | 517 |
| 2015-03-24 | 575 | 575 | 520 | 531 | 138,200 | 531 |
| 2015-03-23 | 517 | 596 | 513 | 556 | 299,600 | 556 |
| 2015-03-20 | 495 | 515 | 495 | 507 | 55,000 | 507 |
| 2015-03-19 | 510 | 510 | 497 | 500 | 90,300 | 500 |
| 2015-03-18 | 530 | 535 | 500 | 514 | 118,600 | 514 |
| 2015-03-17 | 545 | 545 | 531 | 535 | 124,300 | 535 |
| 2015-03-16 | 599 | 603 | 528 | 535 | 321,700 | 535 |
| 2015-03-13 | 561 | 618 | 550 | 583 | 759,900 | 583 |
| 2015-03-12 | 506 | 535 | 500 | 531 | 379,000 | 531 |
| 2015-03-11 | 465 | 474 | 465 | 466 | 21,400 | 466 |
| 2015-03-10 | 487 | 487 | 465 | 476 | 15,500 | 476 |
| 2015-03-09 | 466 | 479 | 466 | 475 | 11,000 | 475 |
| 2015-03-06 | 477 | 479 | 473 | 473 | 11,700 | 473 |
| 2015-03-05 | 479 | 484 | 476 | 477 | 16,600 | 477 |
| 2015-03-04 | 478 | 484 | 478 | 479 | 15,000 | 479 |
| 2015-03-03 | 481 | 488 | 481 | 482 | 14,900 | 482 |
| 2015-03-02 | 481 | 490 | 481 | 485 | 12,100 | 485 |
| 2015-02-27 | 482 | 490 | 480 | 486 | 26,100 | 486 |
| 2015-02-26 | 490 | 490 | 470 | 482 | 25,900 | 482 |
| 2015-02-25 | 498 | 501 | 485 | 486 | 27,500 | 486 |
| 2015-02-24 | 498 | 509 | 494 | 495 | 52,000 | 495 |
| 2015-02-23 | 486 | 501 | 480 | 493 | 54,700 | 493 |
| 2015-02-20 | 480 | 489 | 480 | 487 | 36,600 | 487 |
| 2015-02-19 | 476 | 484 | 472 | 484 | 34,400 | 484 |
| 2015-02-18 | 485 | 485 | 475 | 479 | 41,100 | 479 |
| 2015-02-17 | 470 | 484 | 470 | 478 | 21,300 | 478 |
| 2015-02-16 | 479 | 484 | 471 | 477 | 32,700 | 477 |
| 2015-02-13 | 470 | 490 | 466 | 476 | 72,200 | 476 |
| 2015-02-12 | 470 | 472 | 460 | 465 | 39,700 | 465 |
| 2015-02-10 | 470 | 474 | 464 | 466 | 35,800 | 466 |
| 2015-02-09 | 475 | 475 | 463 | 466 | 30,200 | 466 |
| 2015-02-06 | 464 | 468 | 460 | 465 | 41,400 | 465 |
| 2015-02-05 | 470 | 470 | 460 | 464 | 40,000 | 464 |
| 2015-02-04 | 465 | 472 | 465 | 467 | 41,600 | 467 |
| 2015-02-03 | 461 | 470 | 460 | 465 | 42,500 | 465 |
| 2015-02-02 | 469 | 472 | 465 | 466 | 25,000 | 466 |
| 2015-01-30 | 484 | 485 | 468 | 470 | 28,600 | 470 |
| 2015-01-29 | 477 | 490 | 473 | 476 | 26,800 | 476 |
| 2015-01-28 | 466 | 494 | 466 | 485 | 37,000 | 485 |
| 2015-01-27 | 484 | 484 | 466 | 474 | 37,300 | 474 |
| 2015-01-26 | 487 | 493 | 478 | 482 | 22,000 | 482 |
| 2015-01-23 | 501 | 501 | 488 | 489 | 40,200 | 489 |
| 2015-01-22 | 534 | 534 | 490 | 494 | 83,900 | 494 |
| 2015-01-21 | 504 | 525 | 492 | 519 | 130,200 | 519 |
| 2015-01-20 | 462 | 510 | 459 | 488 | 147,300 | 488 |
| 2015-01-19 | 461 | 468 | 452 | 454 | 16,900 | 454 |
| 2015-01-16 | 460 | 464 | 448 | 453 | 49,400 | 453 |
| 2015-01-15 | 469 | 475 | 456 | 460 | 35,100 | 460 |
| 2015-01-14 | 485 | 485 | 470 | 473 | 34,400 | 473 |
| 2015-01-13 | 493 | 494 | 485 | 487 | 19,800 | 487 |
| 2015-01-09 | 495 | 509 | 490 | 490 | 38,700 | 490 |
| 2015-01-08 | 513 | 513 | 490 | 496 | 58,800 | 496 |
| 2015-01-07 | 501 | 511 | 501 | 503 | 28,200 | 503 |
| 2015-01-06 | 500 | 518 | 494 | 501 | 71,100 | 501 |
| 2015-01-05 | 533 | 540 | 502 | 520 | 133,000 | 520 |
分割・併合履歴 ： なし
