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
2016-12-3050751350451315,200513
2016-12-2951551550751019,900510
2016-12-2851252151151537,000515
2016-12-2752452451151448,700514
2016-12-2652652651552310,600523
2016-12-2251852551151725,400517
2016-12-2153954252252737,500527
2016-12-205265405245367,800536
2016-12-1952653551053527,700535
2016-12-1653854452353520,000535
2016-12-1555355354054317,200543
2016-12-1455055052154392,100543
2016-12-1355655653554315,800543
2016-12-1253955952955269,900552
2016-12-09530584521534119,100534
2016-12-0850953150652956,400529
2016-12-0750051050050818,700508
2016-12-0649850149849812,000498
2016-12-054985004974977,200497
2016-12-0250950949349814,500498
2016-12-0150651050050825,100508
2016-11-305035054974986,500498
2016-11-2950550550050311,300503
2016-11-2849550849450428,900504
2016-11-2551451449849936,200499
2016-11-2450653550351854,700518
2016-11-2250551550551215,400512
2016-11-215105185105159,000515
2016-11-185205205115187,300518
2016-11-175205205165205,500520
2016-11-1651152050351814,500518
2016-11-155055095025088,300508
2016-11-1448350348350115,600501
2016-11-11511513491499105,600499
2016-11-104815004814939,000493
2016-11-0949049546447224,300472
2016-11-085105104924933,900493
2016-11-0748550248549322,700493
2016-11-0449749748148926,300489
2016-11-0251151149649721,600497
2016-11-0152952951351511,700515
2016-10-3151452551451911,900519
2016-10-285195205145198,400519
2016-10-275175215125136,300513
2016-10-265185195145173,800517
2016-10-2551551951051426,400514
2016-10-245195205145194,800519
2016-10-215305305205224,300522
2016-10-205255265175265,700526
2016-10-195325325075149,500514
2016-10-175295305245279,600527
2016-10-1351653151653017,700530
2016-10-1252452451151412,800514
2016-10-1152152651952315,200523
2016-10-075245315215237,300523
2016-10-065375375235268,500526
2016-10-0553953951753222,200532
2016-10-0450454650053568,500535
2016-10-035015044955016,400501
2016-09-304965024954969,300496
2016-09-2948650448650412,500504
2016-09-284975034824946,000494
2016-09-2749449747849713,300497
2016-09-264914984864916,100491
2016-09-234864974864919,500491
2016-09-2148649947849616,100496
2016-09-204854854814817,500481
2016-09-164894894854883,300488
2016-09-1549949948448611,900486
2016-09-144845014844943,400494
2016-09-134955064924928,200492
2016-09-1247849547849413,000494
2016-09-0949049948948915,200489
2016-09-085005024915006,000500
2016-09-0750550849850511,100505
2016-09-0650050949850116,300501
2016-09-055095095005004,400500
2016-09-025085084985008,800500
2016-09-0149150548950220,900502
2016-08-3148549348249220,500492
2016-08-3047748147647711,000477
2016-08-2948249547148212,300482
2016-08-264794814754758,900475
2016-08-254874874754794,500479
2016-08-2447348046447613,400476
2016-08-234894894754788,800478
2016-08-224704834704825,900482
2016-08-194694764684748,400474
2016-08-1847948347447413,800474
2016-08-174834894834858,500485
2016-08-1649349748048223,100482
2016-08-155115114934999,500499
2016-08-1250152050151311,700513
2016-08-1050352649850128,100501
2016-08-0949850348950115,400501
2016-08-0849649647848228,800482
2016-08-0550150147848024,000480
2016-08-0451551549550125,200501
2016-08-0354554551251636,000516
2016-08-0254355954354612,300546
2016-08-0158658654755141,000551
2016-07-2954256054055631,500556
2016-07-2854655054254713,000547
2016-07-2755355354054615,000546
2016-07-2653956553054454,300544
2016-07-2553554753554015,200540
2016-07-2253955853854331,000543
2016-07-2153955453555330,000553
2016-07-2052353651352915,100529
2016-07-1954755551352453,900524
2016-07-1555755753754427,800544
2016-07-1455455653855142,100551
2016-07-1355256554354846,900548
2016-07-1254855753554252,000542
2016-07-1151056650953899,400538
2016-07-0851751749049636,500496
2016-07-0752352650650733,900507
2016-07-0653553551452334,100523
2016-07-0556056153754956,800549
2016-07-0452857150456087,400560
2016-07-0151753051752647,300526
2016-06-30537545510515170,500515
2016-06-29473537470537167,000537
2016-06-2844546243345735,900457
2016-06-2744047543544846,900448
2016-06-24483496415442202,700442
2016-06-2347050644748967,600489
2016-06-2248348447047728,000477
2016-06-2148048647048224,900482
2016-06-2048248847548425,100484
2016-06-1747449347047450,700474
2016-06-1649650747347398,500473
2016-06-15478553472516314,400516
2016-06-14503503474474136,600474
2016-06-13535539503507119,500507
2016-06-10560598538548195,500548
2016-06-09577620543547412,200547
2016-06-08600637556596908,200596
2016-06-07610610610610311,900610
2016-06-06425510423510428,900510
2016-06-0343343642043036,500430
2016-06-0245945943344125,800441
2016-06-0146447244345998,700459
2016-05-31476485432469499,000469
2016-05-30381460374460391,300460
2016-05-2738638637638014,600380
2016-05-2638538637838111,800381
2016-05-253833863823853,500385
2016-05-243833853783827,800382
2016-05-2338638937538215,500382
2016-05-2037138837138019,000380
2016-05-193743743693718,200371
2016-05-183723743693718,100371
2016-05-1736637536637111,600371
2016-05-163613673563656,600365
2016-05-1336437236436712,800367
2016-05-123633713623639,100363
2016-05-1137437935636316,100363
2016-05-103683703643669,800366
2016-05-0936237435136316,400363
2016-05-0637038036737012,100370
2016-05-0235937235336125,900361
2016-04-2839239637238132,700381
2016-04-2735542635038494,300384
2016-04-2637037034835425,200354
2016-04-2537637736837218,200372
2016-04-2237737937137610,100376
2016-04-213813813723778,100377
2016-04-2038038537337411,400374
2016-04-193793813633806,200380
2016-04-1837537536337012,800370
2016-04-1537237937037619,600376
2016-04-1436937336637120,300371
2016-04-1335636535536213,900362
2016-04-123483573443519,900351
2016-04-1135035334634811,800348
2016-04-0833335833335415,500354
2016-04-0734335634234810,400348
2016-04-063373473373437,400343
2016-04-0536136133233822,100338
2016-04-0436437436336512,400365
2016-04-0138438436036839,600368
2016-03-3138838938338415,600384
2016-03-3039339438538816,600388
2016-03-2939139538639320,800393
2016-03-2839639638639116,500391
2016-03-2539839838138811,300388
2016-03-2438739038138217,900382
2016-03-2341241238239235,000392
2016-03-2242042040240623,300406
2016-03-1842943540140169,100401
2016-03-17380430380429265,100429
2016-03-1638238837637628,500376
2016-03-15397423375388275,500388
2016-03-1435037134936536,900365
2016-03-1134134734134517,300345
2016-03-1034234633834610,900346
2016-03-0934334433934010,300340
2016-03-0835035133634717,400347
2016-03-0734435734434819,500348
2016-03-043503553423528,100352
2016-03-033433503413506,700350
2016-03-0233234833234311,200343
2016-03-0134134332633231,300332
2016-02-2935435934234215,400342
2016-02-263563573493506,700350
2016-02-253463563463539,300353
2016-02-2434235634234610,800346
2016-02-2335836635335318,000353
2016-02-2234135534135118,800351
2016-02-1935036034034833,200348
2016-02-1836636634435421,900354
2016-02-1737037032035838,600358
2016-02-16359381338349108,400349
2016-02-15295361294361172,500361
2016-02-1229529527628165,000281
2016-02-1031932030030436,500304
2016-02-0930532930030332,400303
2016-02-0831133430531744,100317
2016-02-0532732931431727,700317
2016-02-0435635633033026,400330
2016-02-0335435633734032,700340
2016-02-0235736735635815,400358
2016-02-0135736835336432,300364
2016-01-2934735333634932,200349
2016-01-2834835634235326,300353
2016-01-2734636034035615,200356
2016-01-2633835433834431,600344
2016-01-2535736434936212,700362
2016-01-2232936132935621,000356
2016-01-2133335632732735,600327
2016-01-2035435633333324,800333
2016-01-1934436134235330,400353
2016-01-1835135833135543,100355
2016-01-1536639036436547,600365
2016-01-1438539037637735,900377
2016-01-1340140138639615,500396
2016-01-1239540138338548,300385
2016-01-0839242038540388,900403
2016-01-0742443041042418,300424
2016-01-0642043041741726,900417
2016-01-0543043942742813,500428
2016-01-0445145142443015,500430

分割・併合履歴 : なし