6620 宮越ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	507	513	504	513	15,200	513
2016-12-29	515	515	507	510	19,900	510
2016-12-28	512	521	511	515	37,000	515
2016-12-27	524	524	511	514	48,700	514
2016-12-26	526	526	515	523	10,600	523
2016-12-22	518	525	511	517	25,400	517
2016-12-21	539	542	522	527	37,500	527
2016-12-20	526	540	524	536	7,800	536
2016-12-19	526	535	510	535	27,700	535
2016-12-16	538	544	523	535	20,000	535
2016-12-15	553	553	540	543	17,200	543
2016-12-14	550	550	521	543	92,100	543
2016-12-13	556	556	535	543	15,800	543
2016-12-12	539	559	529	552	69,900	552
2016-12-09	530	584	521	534	119,100	534
2016-12-08	509	531	506	529	56,400	529
2016-12-07	500	510	500	508	18,700	508
2016-12-06	498	501	498	498	12,000	498
2016-12-05	498	500	497	497	7,200	497
2016-12-02	509	509	493	498	14,500	498
2016-12-01	506	510	500	508	25,100	508
2016-11-30	503	505	497	498	6,500	498
2016-11-29	505	505	500	503	11,300	503
2016-11-28	495	508	494	504	28,900	504
2016-11-25	514	514	498	499	36,200	499
2016-11-24	506	535	503	518	54,700	518
2016-11-22	505	515	505	512	15,400	512
2016-11-21	510	518	510	515	9,000	515
2016-11-18	520	520	511	518	7,300	518
2016-11-17	520	520	516	520	5,500	520
2016-11-16	511	520	503	518	14,500	518
2016-11-15	505	509	502	508	8,300	508
2016-11-14	483	503	483	501	15,600	501
2016-11-11	511	513	491	499	105,600	499
2016-11-10	481	500	481	493	9,000	493
2016-11-09	490	495	464	472	24,300	472
2016-11-08	510	510	492	493	3,900	493
2016-11-07	485	502	485	493	22,700	493
2016-11-04	497	497	481	489	26,300	489
2016-11-02	511	511	496	497	21,600	497
2016-11-01	529	529	513	515	11,700	515
2016-10-31	514	525	514	519	11,900	519
2016-10-28	519	520	514	519	8,400	519
2016-10-27	517	521	512	513	6,300	513
2016-10-26	518	519	514	517	3,800	517
2016-10-25	515	519	510	514	26,400	514
2016-10-24	519	520	514	519	4,800	519
2016-10-21	530	530	520	522	4,300	522
2016-10-20	525	526	517	526	5,700	526
2016-10-19	532	532	507	514	9,500	514
2016-10-17	529	530	524	527	9,600	527
2016-10-13	516	531	516	530	17,700	530
2016-10-12	524	524	511	514	12,800	514
2016-10-11	521	526	519	523	15,200	523
2016-10-07	524	531	521	523	7,300	523
2016-10-06	537	537	523	526	8,500	526
2016-10-05	539	539	517	532	22,200	532
2016-10-04	504	546	500	535	68,500	535
2016-10-03	501	504	495	501	6,400	501
2016-09-30	496	502	495	496	9,300	496
2016-09-29	486	504	486	504	12,500	504
2016-09-28	497	503	482	494	6,000	494
2016-09-27	494	497	478	497	13,300	497
2016-09-26	491	498	486	491	6,100	491
2016-09-23	486	497	486	491	9,500	491
2016-09-21	486	499	478	496	16,100	496
2016-09-20	485	485	481	481	7,500	481
2016-09-16	489	489	485	488	3,300	488
2016-09-15	499	499	484	486	11,900	486
2016-09-14	484	501	484	494	3,400	494
2016-09-13	495	506	492	492	8,200	492
2016-09-12	478	495	478	494	13,000	494
2016-09-09	490	499	489	489	15,200	489
2016-09-08	500	502	491	500	6,000	500
2016-09-07	505	508	498	505	11,100	505
2016-09-06	500	509	498	501	16,300	501
2016-09-05	509	509	500	500	4,400	500
2016-09-02	508	508	498	500	8,800	500
2016-09-01	491	505	489	502	20,900	502
2016-08-31	485	493	482	492	20,500	492
2016-08-30	477	481	476	477	11,000	477
2016-08-29	482	495	471	482	12,300	482
2016-08-26	479	481	475	475	8,900	475
2016-08-25	487	487	475	479	4,500	479
2016-08-24	473	480	464	476	13,400	476
2016-08-23	489	489	475	478	8,800	478
2016-08-22	470	483	470	482	5,900	482
2016-08-19	469	476	468	474	8,400	474
2016-08-18	479	483	474	474	13,800	474
2016-08-17	483	489	483	485	8,500	485
2016-08-16	493	497	480	482	23,100	482
2016-08-15	511	511	493	499	9,500	499
2016-08-12	501	520	501	513	11,700	513
2016-08-10	503	526	498	501	28,100	501
2016-08-09	498	503	489	501	15,400	501
2016-08-08	496	496	478	482	28,800	482
2016-08-05	501	501	478	480	24,000	480
2016-08-04	515	515	495	501	25,200	501
2016-08-03	545	545	512	516	36,000	516
2016-08-02	543	559	543	546	12,300	546
2016-08-01	586	586	547	551	41,000	551
2016-07-29	542	560	540	556	31,500	556
2016-07-28	546	550	542	547	13,000	547
2016-07-27	553	553	540	546	15,000	546
2016-07-26	539	565	530	544	54,300	544
2016-07-25	535	547	535	540	15,200	540
2016-07-22	539	558	538	543	31,000	543
2016-07-21	539	554	535	553	30,000	553
2016-07-20	523	536	513	529	15,100	529
2016-07-19	547	555	513	524	53,900	524
2016-07-15	557	557	537	544	27,800	544
2016-07-14	554	556	538	551	42,100	551
2016-07-13	552	565	543	548	46,900	548
2016-07-12	548	557	535	542	52,000	542
2016-07-11	510	566	509	538	99,400	538
2016-07-08	517	517	490	496	36,500	496
2016-07-07	523	526	506	507	33,900	507
2016-07-06	535	535	514	523	34,100	523
2016-07-05	560	561	537	549	56,800	549
2016-07-04	528	571	504	560	87,400	560
2016-07-01	517	530	517	526	47,300	526
2016-06-30	537	545	510	515	170,500	515
2016-06-29	473	537	470	537	167,000	537
2016-06-28	445	462	433	457	35,900	457
2016-06-27	440	475	435	448	46,900	448
2016-06-24	483	496	415	442	202,700	442
2016-06-23	470	506	447	489	67,600	489
2016-06-22	483	484	470	477	28,000	477
2016-06-21	480	486	470	482	24,900	482
2016-06-20	482	488	475	484	25,100	484
2016-06-17	474	493	470	474	50,700	474
2016-06-16	496	507	473	473	98,500	473
2016-06-15	478	553	472	516	314,400	516
2016-06-14	503	503	474	474	136,600	474
2016-06-13	535	539	503	507	119,500	507
2016-06-10	560	598	538	548	195,500	548
2016-06-09	577	620	543	547	412,200	547
2016-06-08	600	637	556	596	908,200	596
2016-06-07	610	610	610	610	311,900	610
2016-06-06	425	510	423	510	428,900	510
2016-06-03	433	436	420	430	36,500	430
2016-06-02	459	459	433	441	25,800	441
2016-06-01	464	472	443	459	98,700	459
2016-05-31	476	485	432	469	499,000	469
2016-05-30	381	460	374	460	391,300	460
2016-05-27	386	386	376	380	14,600	380
2016-05-26	385	386	378	381	11,800	381
2016-05-25	383	386	382	385	3,500	385
2016-05-24	383	385	378	382	7,800	382
2016-05-23	386	389	375	382	15,500	382
2016-05-20	371	388	371	380	19,000	380
2016-05-19	374	374	369	371	8,200	371
2016-05-18	372	374	369	371	8,100	371
2016-05-17	366	375	366	371	11,600	371
2016-05-16	361	367	356	365	6,600	365
2016-05-13	364	372	364	367	12,800	367
2016-05-12	363	371	362	363	9,100	363
2016-05-11	374	379	356	363	16,100	363
2016-05-10	368	370	364	366	9,800	366
2016-05-09	362	374	351	363	16,400	363
2016-05-06	370	380	367	370	12,100	370
2016-05-02	359	372	353	361	25,900	361
2016-04-28	392	396	372	381	32,700	381
2016-04-27	355	426	350	384	94,300	384
2016-04-26	370	370	348	354	25,200	354
2016-04-25	376	377	368	372	18,200	372
2016-04-22	377	379	371	376	10,100	376
2016-04-21	381	381	372	377	8,100	377
2016-04-20	380	385	373	374	11,400	374
2016-04-19	379	381	363	380	6,200	380
2016-04-18	375	375	363	370	12,800	370
2016-04-15	372	379	370	376	19,600	376
2016-04-14	369	373	366	371	20,300	371
2016-04-13	356	365	355	362	13,900	362
2016-04-12	348	357	344	351	9,900	351
2016-04-11	350	353	346	348	11,800	348
2016-04-08	333	358	333	354	15,500	354
2016-04-07	343	356	342	348	10,400	348
2016-04-06	337	347	337	343	7,400	343
2016-04-05	361	361	332	338	22,100	338
2016-04-04	364	374	363	365	12,400	365
2016-04-01	384	384	360	368	39,600	368
2016-03-31	388	389	383	384	15,600	384
2016-03-30	393	394	385	388	16,600	388
2016-03-29	391	395	386	393	20,800	393
2016-03-28	396	396	386	391	16,500	391
2016-03-25	398	398	381	388	11,300	388
2016-03-24	387	390	381	382	17,900	382
2016-03-23	412	412	382	392	35,000	392
2016-03-22	420	420	402	406	23,300	406
2016-03-18	429	435	401	401	69,100	401
2016-03-17	380	430	380	429	265,100	429
2016-03-16	382	388	376	376	28,500	376
2016-03-15	397	423	375	388	275,500	388
2016-03-14	350	371	349	365	36,900	365
2016-03-11	341	347	341	345	17,300	345
2016-03-10	342	346	338	346	10,900	346
2016-03-09	343	344	339	340	10,300	340
2016-03-08	350	351	336	347	17,400	347
2016-03-07	344	357	344	348	19,500	348
2016-03-04	350	355	342	352	8,100	352
2016-03-03	343	350	341	350	6,700	350
2016-03-02	332	348	332	343	11,200	343
2016-03-01	341	343	326	332	31,300	332
2016-02-29	354	359	342	342	15,400	342
2016-02-26	356	357	349	350	6,700	350
2016-02-25	346	356	346	353	9,300	353
2016-02-24	342	356	342	346	10,800	346
2016-02-23	358	366	353	353	18,000	353
2016-02-22	341	355	341	351	18,800	351
2016-02-19	350	360	340	348	33,200	348
2016-02-18	366	366	344	354	21,900	354
2016-02-17	370	370	320	358	38,600	358
2016-02-16	359	381	338	349	108,400	349
2016-02-15	295	361	294	361	172,500	361
2016-02-12	295	295	276	281	65,000	281
2016-02-10	319	320	300	304	36,500	304
2016-02-09	305	329	300	303	32,400	303
2016-02-08	311	334	305	317	44,100	317
2016-02-05	327	329	314	317	27,700	317
2016-02-04	356	356	330	330	26,400	330
2016-02-03	354	356	337	340	32,700	340
2016-02-02	357	367	356	358	15,400	358
2016-02-01	357	368	353	364	32,300	364
2016-01-29	347	353	336	349	32,200	349
2016-01-28	348	356	342	353	26,300	353
2016-01-27	346	360	340	356	15,200	356
2016-01-26	338	354	338	344	31,600	344
2016-01-25	357	364	349	362	12,700	362
2016-01-22	329	361	329	356	21,000	356
2016-01-21	333	356	327	327	35,600	327
2016-01-20	354	356	333	333	24,800	333
2016-01-19	344	361	342	353	30,400	353
2016-01-18	351	358	331	355	43,100	355
2016-01-15	366	390	364	365	47,600	365
2016-01-14	385	390	376	377	35,900	377
2016-01-13	401	401	386	396	15,500	396
2016-01-12	395	401	383	385	48,300	385
2016-01-08	392	420	385	403	88,900	403
2016-01-07	424	430	410	424	18,300	424
2016-01-06	420	430	417	417	26,900	417
2016-01-05	430	439	427	428	13,500	428
2016-01-04	451	451	424	430	15,500	430

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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