6620 宮越ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	698	735	698	725	47,400	725
2022-12-29	662	697	662	697	32,000	697
2022-12-28	670	672	660	671	35,700	671
2022-12-27	679	686	676	679	38,800	679
2022-12-26	691	692	667	679	36,600	679
2022-12-23	679	695	676	695	68,900	695
2022-12-22	698	698	660	681	78,000	681
2022-12-21	692	702	683	689	37,900	689
2022-12-20	722	728	681	701	69,000	701
2022-12-19	740	740	719	730	34,300	730
2022-12-16	763	763	746	746	32,100	746
2022-12-15	776	776	765	768	21,400	768
2022-12-14	775	779	767	776	11,000	776
2022-12-13	775	782	764	775	21,500	775
2022-12-12	779	779	763	767	18,300	767
2022-12-09	773	788	773	782	22,600	782
2022-12-08	808	808	731	788	151,800	788
2022-12-07	800	806	797	805	57,700	805
2022-12-06	820	829	797	797	215,000	797
2022-12-05	862	881	848	877	25,400	877
2022-12-02	872	872	851	856	20,700	856
2022-12-01	891	891	872	876	14,900	876
2022-11-30	897	897	874	884	16,000	884
2022-11-29	906	906	890	897	10,000	897
2022-11-28	925	925	897	906	17,900	906
2022-11-25	907	921	900	914	27,600	914
2022-11-24	891	902	891	901	10,300	901
2022-11-22	909	909	890	896	20,300	896
2022-11-21	892	919	891	905	15,700	905
2022-11-18	904	930	890	895	37,300	895
2022-11-17	893	928	893	919	14,800	919
2022-11-16	876	910	871	908	31,900	908
2022-11-15	883	887	861	881	22,600	881
2022-11-14	878	895	870	870	25,700	870
2022-11-11	877	887	848	882	37,700	882
2022-11-10	878	887	865	866	17,500	866
2022-11-09	897	897	882	893	12,100	893
2022-11-08	864	881	857	881	24,700	881
2022-11-07	874	876	846	849	26,400	849
2022-11-04	881	881	860	860	17,500	860
2022-11-02	887	894	878	878	29,200	878
2022-11-01	884	894	878	881	6,900	881
2022-10-31	896	915	872	894	27,400	894
2022-10-28	831	896	830	896	117,400	896
2022-10-27	859	866	831	838	38,200	838
2022-10-26	878	900	859	859	22,700	859
2022-10-25	856	895	856	883	28,500	883
2022-10-24	880	880	855	855	18,000	855
2022-10-21	895	895	880	882	10,000	882
2022-10-20	896	896	883	893	14,500	893
2022-10-19	893	898	883	898	18,200	898
2022-10-18	894	913	894	896	12,700	896
2022-10-17	891	904	885	894	8,200	894
2022-10-14	881	909	881	906	30,200	906
2022-10-13	884	884	859	859	23,800	859
2022-10-12	889	892	869	880	16,300	880
2022-10-11	909	920	883	891	50,300	891
2022-10-07	916	939	916	935	22,600	935
2022-10-06	931	947	926	931	23,500	931
2022-10-05	918	938	918	931	26,900	931
2022-10-04	884	919	881	916	33,100	916
2022-10-03	851	885	851	884	23,500	884
2022-09-30	869	882	858	878	18,800	878
2022-09-29	889	903	870	882	36,300	882
2022-09-28	834	860	825	860	64,500	860
2022-09-27	837	849	827	837	21,400	837
2022-09-26	848	850	808	839	33,100	839
2022-09-22	884	884	857	866	62,100	866
2022-09-21	922	922	897	899	34,600	899
2022-09-20	904	930	904	922	20,000	922
2022-09-16	918	918	903	904	22,500	904
2022-09-15	915	920	908	913	27,600	913
2022-09-14	943	943	908	913	43,100	913
2022-09-13	958	958	945	951	8,100	951
2022-09-12	950	956	942	946	13,100	946
2022-09-09	951	963	951	951	17,700	951
2022-09-08	960	964	953	958	15,900	958
2022-09-07	980	980	935	945	22,800	945
2022-09-06	953	990	950	980	27,400	980
2022-09-05	963	963	935	958	21,900	958
2022-09-02	968	968	938	950	25,100	950
2022-09-01	975	986	957	957	33,200	957
2022-08-31	983	990	972	986	18,600	986
2022-08-30	977	1,000	977	986	19,400	986
2022-08-29	974	988	965	977	19,000	977
2022-08-26	997	1,002	982	982	23,400	982
2022-08-25	994	1,010	994	999	17,300	999
2022-08-24	974	998	974	992	31,400	992
2022-08-23	974	992	969	983	20,500	983
2022-08-22	985	990	973	989	14,400	989
2022-08-19	992	1,009	985	986	22,700	986
2022-08-18	1,004	1,004	981	990	27,800	990
2022-08-17	1,039	1,039	1,006	1,006	21,900	1,006
2022-08-16	1,024	1,052	1,024	1,039	39,300	1,039
2022-08-15	1,020	1,024	1,010	1,024	10,800	1,024
2022-08-12	1,001	1,024	1,001	1,017	32,700	1,017
2022-08-10	1,014	1,014	992	997	20,600	997
2022-08-09	994	1,014	992	1,014	21,600	1,014
2022-08-08	1,001	1,001	974	995	45,400	995
2022-08-05	1,026	1,026	991	1,017	28,400	1,017
2022-08-04	1,000	1,026	988	1,026	29,600	1,026
2022-08-03	994	1,016	991	999	19,600	999
2022-08-02	1,015	1,015	996	1,002	25,600	1,002
2022-08-01	1,030	1,030	998	1,030	47,200	1,030
2022-07-29	1,040	1,040	988	997	91,800	997
2022-07-28	951	1,047	943	1,047	133,200	1,047
2022-07-27	958	958	937	941	14,100	941
2022-07-26	959	962	947	954	11,300	954
2022-07-25	943	961	933	961	18,400	961
2022-07-22	945	963	935	953	16,300	953
2022-07-21	926	959	926	959	17,000	959
2022-07-20	925	943	916	935	28,600	935
2022-07-19	913	927	904	924	18,000	924
2022-07-15	930	930	902	913	10,300	913
2022-07-14	910	930	904	926	33,200	926
2022-07-13	917	919	889	910	20,300	910
2022-07-12	943	943	914	923	18,000	923
2022-07-11	939	945	917	944	25,100	944
2022-07-08	913	934	901	912	43,600	912
2022-07-07	891	918	890	912	19,400	912
2022-07-06	897	910	886	886	27,900	886
2022-07-05	903	913	897	912	22,800	912
2022-07-04	889	910	885	895	22,700	895
2022-07-01	948	948	867	885	64,300	885
2022-06-30	935	978	927	939	125,700	939
2022-06-29	881	936	862	925	78,700	925
2022-06-28	849	886	849	886	43,900	886
2022-06-27	857	870	847	855	21,900	855
2022-06-24	863	866	855	866	20,700	866
2022-06-23	837	855	832	855	27,300	855
2022-06-22	853	860	832	838	22,600	838
2022-06-21	837	858	826	845	38,900	845
2022-06-20	850	853	816	824	28,400	824
2022-06-17	830	848	823	843	33,000	843
2022-06-16	852	869	838	840	33,700	840
2022-06-15	838	858	834	850	41,500	850
2022-06-14	843	851	831	836	32,800	836
2022-06-13	883	884	857	860	38,500	860
2022-06-10	929	929	904	905	33,800	905
2022-06-09	923	936	902	929	38,900	929
2022-06-08	925	943	905	926	51,600	926
2022-06-07	970	994	926	932	143,000	932
2022-06-06	920	946	893	942	77,700	942
2022-06-03	892	920	876	910	87,600	910
2022-06-02	852	868	835	865	47,600	865
2022-06-01	851	859	847	857	21,800	857
2022-05-31	860	865	847	850	33,900	850
2022-05-30	850	860	846	860	51,700	860
2022-05-27	851	851	835	839	35,900	839
2022-05-26	836	858	836	844	32,600	844
2022-05-25	850	850	830	835	28,200	835
2022-05-24	845	848	834	841	32,500	841
2022-05-23	853	863	845	854	42,900	854
2022-05-20	843	853	837	847	27,700	847
2022-05-19	836	854	831	851	40,500	851
2022-05-18	861	862	837	851	25,400	851
2022-05-17	845	847	832	846	42,100	846
2022-05-16	833	865	833	864	43,400	864
2022-05-13	815	838	812	835	56,200	835
2022-05-12	826	830	800	800	39,800	800
2022-05-11	818	844	818	834	24,800	834
2022-05-10	831	831	801	824	63,200	824
2022-05-09	849	849	814	831	68,800	831
2022-05-06	863	873	843	857	53,500	857
2022-05-02	862	870	849	855	16,800	855
2022-04-28	849	864	844	864	36,900	864
2022-04-27	832	853	817	850	60,300	850
2022-04-26	858	858	831	839	44,100	839
2022-04-25	840	892	840	862	68,000	862
2022-04-22	844	856	834	853	35,700	853
2022-04-21	861	872	851	853	26,400	853
2022-04-20	858	863	847	853	24,100	853
2022-04-19	853	865	849	852	37,900	852
2022-04-18	861	861	839	853	45,200	853
2022-04-15	868	877	860	869	30,400	869
2022-04-14	872	900	862	876	51,700	876
2022-04-13	842	878	842	877	31,000	877
2022-04-12	834	863	834	841	37,200	841
2022-04-11	859	871	843	849	43,000	849
2022-04-08	863	880	859	859	55,800	859
2022-04-07	904	904	852	858	75,900	858
2022-04-06	903	911	887	904	36,800	904
2022-04-05	921	921	904	913	49,000	913
2022-04-04	904	916	890	916	32,500	916
2022-04-01	918	921	889	899	41,500	899
2022-03-31	928	936	914	932	37,600	932
2022-03-30	916	934	911	934	72,200	934
2022-03-29	885	909	880	906	54,300	906
2022-03-28	903	903	873	878	42,000	878
2022-03-25	899	903	884	903	34,600	903
2022-03-24	900	903	880	898	35,500	898
2022-03-23	883	912	883	909	56,200	909
2022-03-22	898	900	873	879	53,800	879
2022-03-18	876	894	869	892	60,200	892
2022-03-17	863	887	862	884	80,400	884
2022-03-16	852	856	827	854	64,600	854
2022-03-15	836	855	823	853	50,600	853
2022-03-14	815	844	811	821	69,200	821
2022-03-11	848	848	812	817	56,800	817
2022-03-10	831	863	829	863	87,700	863
2022-03-09	799	825	797	800	101,900	800
2022-03-08	793	819	787	794	77,500	794
2022-03-07	810	813	790	803	73,000	803
2022-03-04	854	854	816	824	74,800	824
2022-03-03	843	864	840	859	75,100	859
2022-03-02	846	851	822	834	44,700	834
2022-03-01	860	872	855	861	32,900	861
2022-02-28	832	862	832	854	38,500	854
2022-02-25	821	856	821	854	89,000	854
2022-02-24	813	838	803	815	117,600	815
2022-02-22	841	855	810	820	105,300	820
2022-02-21	870	872	856	868	51,700	868
2022-02-18	889	893	871	885	60,500	885
2022-02-17	917	917	895	896	30,800	896
2022-02-16	929	934	907	923	37,600	923
2022-02-15	888	933	888	899	53,300	899
2022-02-14	934	934	880	897	75,100	897
2022-02-10	945	964	931	959	46,500	959
2022-02-09	949	959	934	942	31,400	942
2022-02-08	955	959	942	951	24,800	951
2022-02-07	962	963	940	948	27,400	948
2022-02-04	941	964	938	963	25,000	963
2022-02-03	970	971	939	954	44,100	954
2022-02-02	952	980	943	980	46,300	980
2022-02-01	930	963	926	937	64,700	937
2022-01-31	905	931	905	930	45,000	930
2022-01-28	875	918	868	917	84,800	917
2022-01-27	915	916	857	862	133,900	862
2022-01-26	892	922	885	900	77,700	900
2022-01-25	917	917	879	888	81,600	888
2022-01-24	917	941	895	930	115,500	930
2022-01-21	909	932	875	928	94,400	928
2022-01-20	885	937	879	929	99,500	929
2022-01-19	918	940	892	899	246,500	899
2022-01-18	971	980	936	939	59,500	939
2022-01-17	967	985	958	967	43,300	967
2022-01-14	972	978	948	967	97,700	967
2022-01-13	1,026	1,026	985	985	48,000	985
2022-01-12	1,004	1,029	1,004	1,029	46,500	1,029
2022-01-11	986	1,000	977	999	48,400	999
2022-01-07	1,002	1,015	973	988	95,600	988
2022-01-06	1,067	1,076	972	1,002	321,300	1,002
2022-01-05	1,030	1,030	987	992	85,300	992
2022-01-04	1,031	1,035	1,011	1,024	63,700	1,024

分割・併合履歴：なし