6620 宮越ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,062	1,086	1,062	1,081	23,200	1,081
2023-12-28	1,067	1,079	1,053	1,079	34,800	1,079
2023-12-27	1,078	1,088	1,057	1,064	66,600	1,064
2023-12-26	1,087	1,107	1,078	1,081	52,400	1,081
2023-12-25	1,051	1,090	1,051	1,087	36,900	1,087
2023-12-22	1,081	1,100	1,053	1,063	60,200	1,063
2023-12-21	1,105	1,117	1,050	1,065	136,600	1,065
2023-12-20	1,153	1,175	1,113	1,117	121,800	1,117
2023-12-19	1,227	1,255	1,130	1,152	217,000	1,152
2023-12-18	1,390	1,409	1,243	1,243	254,900	1,243
2023-12-15	1,274	1,400	1,243	1,390	391,500	1,390
2023-12-14	1,299	1,299	1,184	1,264	393,600	1,264
2023-12-13	1,100	1,120	1,084	1,092	27,000	1,092
2023-12-12	1,075	1,125	1,072	1,094	57,900	1,094
2023-12-11	1,025	1,090	1,025	1,078	65,000	1,078
2023-12-08	1,039	1,070	1,033	1,036	78,000	1,036
2023-12-07	1,115	1,142	1,038	1,040	108,000	1,040
2023-12-06	1,124	1,155	1,115	1,126	34,300	1,126
2023-12-05	1,219	1,219	1,085	1,120	179,300	1,120
2023-12-04	1,246	1,257	1,218	1,221	27,400	1,221
2023-12-01	1,246	1,256	1,240	1,246	21,000	1,246
2023-11-30	1,219	1,247	1,213	1,246	38,400	1,246
2023-11-29	1,225	1,244	1,222	1,222	27,100	1,222
2023-11-28	1,226	1,243	1,217	1,231	41,200	1,231
2023-11-27	1,268	1,270	1,214	1,222	74,600	1,222
2023-11-24	1,259	1,295	1,256	1,265	73,900	1,265
2023-11-22	1,246	1,275	1,238	1,260	38,200	1,260
2023-11-21	1,183	1,250	1,175	1,246	58,600	1,246
2023-11-20	1,169	1,180	1,163	1,179	24,600	1,179
2023-11-17	1,168	1,182	1,159	1,171	21,500	1,171
2023-11-16	1,155	1,187	1,148	1,168	49,100	1,168
2023-11-15	1,131	1,162	1,129	1,151	28,900	1,151
2023-11-14	1,122	1,147	1,121	1,129	23,200	1,129
2023-11-13	1,123	1,179	1,116	1,122	52,400	1,122
2023-11-10	1,131	1,142	1,110	1,118	55,800	1,118
2023-11-09	1,167	1,167	1,122	1,142	66,700	1,142
2023-11-08	1,200	1,200	1,148	1,167	32,700	1,167
2023-11-07	1,208	1,208	1,182	1,186	18,300	1,186
2023-11-06	1,187	1,213	1,180	1,200	84,400	1,200
2023-11-02	1,164	1,194	1,156	1,170	35,300	1,170
2023-11-01	1,175	1,180	1,138	1,164	54,400	1,164
2023-10-31	1,148	1,172	1,136	1,154	36,400	1,154
2023-10-30	1,154	1,161	1,122	1,148	53,600	1,148
2023-10-27	1,165	1,169	1,151	1,163	29,200	1,163
2023-10-26	1,158	1,172	1,143	1,143	42,700	1,143
2023-10-25	1,188	1,198	1,176	1,182	46,200	1,182
2023-10-24	1,152	1,181	1,120	1,176	44,600	1,176
2023-10-23	1,166	1,181	1,156	1,156	23,600	1,156
2023-10-20	1,165	1,183	1,138	1,166	48,100	1,166
2023-10-19	1,202	1,227	1,175	1,182	38,400	1,182
2023-10-18	1,197	1,226	1,197	1,226	46,100	1,226
2023-10-17	1,193	1,201	1,161	1,197	43,500	1,197
2023-10-16	1,205	1,207	1,167	1,183	72,300	1,183
2023-10-13	1,250	1,272	1,222	1,225	66,900	1,225
2023-10-12	1,201	1,255	1,194	1,249	108,200	1,249
2023-10-11	1,147	1,188	1,128	1,186	56,500	1,186
2023-10-10	1,119	1,152	1,118	1,135	39,000	1,135
2023-10-06	1,081	1,106	1,070	1,104	41,300	1,104
2023-10-05	1,096	1,097	1,067	1,080	40,700	1,080
2023-10-04	1,102	1,126	1,076	1,077	88,000	1,077
2023-10-03	1,143	1,145	1,112	1,128	53,600	1,128
2023-10-02	1,166	1,188	1,139	1,142	39,100	1,142
2023-09-29	1,164	1,180	1,152	1,166	28,100	1,166
2023-09-28	1,145	1,168	1,133	1,144	26,300	1,144
2023-09-27	1,129	1,149	1,106	1,148	39,800	1,148
2023-09-26	1,138	1,156	1,124	1,129	29,100	1,129
2023-09-25	1,140	1,155	1,126	1,147	28,200	1,147
2023-09-22	1,125	1,151	1,112	1,140	101,500	1,140
2023-09-21	1,168	1,181	1,138	1,151	55,900	1,151
2023-09-20	1,215	1,215	1,176	1,179	35,900	1,179
2023-09-19	1,190	1,217	1,167	1,209	75,700	1,209
2023-09-15	1,141	1,199	1,141	1,192	67,100	1,192
2023-09-14	1,117	1,200	1,117	1,155	120,000	1,155
2023-09-13	1,144	1,160	1,102	1,106	98,500	1,106
2023-09-12	1,144	1,208	1,120	1,139	268,800	1,139
2023-09-11	1,038	1,047	1,000	1,024	78,500	1,024
2023-09-08	1,046	1,058	1,038	1,038	24,300	1,038
2023-09-07	1,067	1,070	1,050	1,054	17,800	1,054
2023-09-06	1,059	1,070	1,045	1,067	20,300	1,067
2023-09-05	1,050	1,060	1,038	1,058	25,600	1,058
2023-09-04	1,044	1,055	1,036	1,050	22,600	1,050
2023-09-01	1,042	1,045	1,015	1,043	27,000	1,043
2023-08-31	1,029	1,060	1,022	1,022	22,600	1,022
2023-08-30	1,064	1,067	1,023	1,029	46,200	1,029
2023-08-29	1,087	1,100	1,062	1,071	27,600	1,071
2023-08-28	1,089	1,110	1,070	1,090	37,300	1,090
2023-08-25	1,085	1,135	1,062	1,096	60,800	1,096
2023-08-24	1,056	1,092	1,051	1,089	84,600	1,089
2023-08-23	954	1,102	950	1,080	205,800	1,080
2023-08-22	934	958	927	957	42,800	957
2023-08-21	976	980	933	936	79,400	936
2023-08-18	990	1,008	971	988	82,500	988
2023-08-17	991	1,020	991	1,016	23,400	1,016
2023-08-16	1,002	1,014	984	1,001	92,300	1,001
2023-08-15	1,012	1,027	999	1,018	34,000	1,018
2023-08-14	1,059	1,059	1,015	1,025	55,300	1,025
2023-08-10	1,062	1,067	1,040	1,060	65,400	1,060
2023-08-09	1,045	1,073	1,040	1,071	61,600	1,071
2023-08-08	1,029	1,042	1,021	1,034	27,700	1,034
2023-08-07	1,053	1,053	1,015	1,030	38,300	1,030
2023-08-04	1,075	1,093	1,055	1,063	59,500	1,063
2023-08-03	1,016	1,086	1,014	1,086	99,200	1,086
2023-08-02	1,009	1,038	1,004	1,032	58,900	1,032
2023-08-01	1,004	1,045	1,004	1,014	70,100	1,014
2023-07-31	1,026	1,029	1,000	1,011	31,500	1,011
2023-07-28	987	1,020	981	1,015	65,100	1,015
2023-07-27	990	1,027	990	991	40,300	991
2023-07-26	1,003	1,007	971	990	69,700	990
2023-07-25	1,004	1,044	1,004	1,016	77,800	1,016
2023-07-24	1,062	1,070	992	1,005	178,200	1,005
2023-07-21	1,035	1,115	1,031	1,100	183,800	1,100
2023-07-20	1,023	1,064	1,005	1,049	103,400	1,049
2023-07-19	1,031	1,040	983	1,040	165,600	1,040
2023-07-18	1,023	1,100	955	998	499,300	998
2023-07-14	935	1,070	935	1,070	437,500	1,070
2023-07-13	844	941	842	920	300,400	920
2023-07-12	850	855	835	835	23,800	835
2023-07-11	842	863	842	848	17,500	848
2023-07-10	839	861	839	848	25,100	848
2023-07-07	857	863	834	838	36,500	838
2023-07-06	855	862	840	842	26,700	842
2023-07-05	858	868	855	862	19,800	862
2023-07-04	862	875	856	867	46,300	867
2023-07-03	860	883	841	875	46,200	875
2023-06-30	855	884	840	851	59,300	851
2023-06-29	923	930	824	852	158,100	852
2023-06-28	926	950	895	923	110,100	923
2023-06-27	845	924	841	922	135,500	922
2023-06-26	846	858	832	856	50,100	856
2023-06-23	850	870	834	846	48,500	846
2023-06-22	857	873	845	849	35,700	849
2023-06-21	869	874	852	857	18,300	857
2023-06-20	845	865	841	865	18,500	865
2023-06-19	861	879	843	848	48,000	848
2023-06-16	862	866	839	843	66,500	843
2023-06-15	801	861	801	857	115,500	857
2023-06-14	811	811	789	797	22,700	797
2023-06-13	787	821	775	803	71,900	803
2023-06-12	744	775	744	772	15,100	772
2023-06-09	763	766	744	744	40,000	744
2023-06-08	774	787	756	760	26,500	760
2023-06-07	781	787	772	779	19,300	779
2023-06-06	761	777	761	772	8,200	772
2023-06-05	765	775	755	771	15,200	771
2023-06-02	728	757	728	751	13,100	751
2023-06-01	734	734	722	722	15,500	722
2023-05-31	743	752	727	730	24,000	730
2023-05-30	760	771	744	755	16,200	755
2023-05-29	772	772	754	763	22,900	763
2023-05-26	770	772	757	757	25,400	757
2023-05-25	782	782	765	770	25,600	770
2023-05-24	784	797	782	782	12,400	782
2023-05-23	791	807	788	795	33,000	795
2023-05-22	783	791	783	789	13,500	789
2023-05-19	801	801	791	791	16,600	791
2023-05-18	802	803	790	800	15,300	800
2023-05-17	799	805	789	794	20,100	794
2023-05-16	798	806	792	802	21,800	802
2023-05-15	777	800	773	794	17,700	794
2023-05-12	806	808	782	790	30,400	790
2023-05-11	791	806	791	806	5,000	806
2023-05-10	792	800	792	798	5,400	798
2023-05-09	794	801	788	798	11,400	798
2023-05-08	799	800	792	795	7,800	795
2023-05-02	810	810	790	794	12,200	794
2023-05-01	807	813	795	806	23,900	806
2023-04-28	808	808	791	802	14,700	802
2023-04-27	804	811	788	800	31,000	800
2023-04-26	806	806	787	794	15,100	794
2023-04-25	788	807	788	806	17,500	806
2023-04-24	795	798	786	786	17,800	786
2023-04-21	823	823	795	805	30,000	805
2023-04-20	820	834	820	823	14,300	823
2023-04-19	830	840	823	829	20,600	829
2023-04-18	840	840	825	828	15,400	828
2023-04-17	841	844	832	836	16,100	836
2023-04-14	839	844	831	834	17,000	834
2023-04-13	821	842	819	839	10,900	839
2023-04-12	818	830	818	830	15,600	830
2023-04-11	812	819	803	818	15,700	818
2023-04-10	802	810	799	805	14,400	805
2023-04-07	802	817	798	799	21,600	799
2023-04-06	799	810	780	802	14,500	802
2023-04-05	825	825	799	799	18,800	799
2023-04-04	852	852	822	825	29,900	825
2023-04-03	842	857	836	850	25,200	850
2023-03-31	837	845	825	831	21,800	831
2023-03-30	823	841	819	836	25,000	836
2023-03-29	787	817	787	814	21,700	814
2023-03-28	799	801	782	787	16,400	787
2023-03-27	782	808	782	799	38,600	799
2023-03-24	774	794	773	793	11,700	793
2023-03-23	779	787	764	781	15,900	781
2023-03-22	765	790	765	786	16,700	786
2023-03-20	792	792	759	759	46,100	759
2023-03-17	800	811	796	796	24,800	796
2023-03-16	781	790	764	790	33,600	790
2023-03-15	802	812	795	805	24,400	805
2023-03-14	812	812	781	798	42,400	798
2023-03-13	840	840	806	817	35,700	817
2023-03-10	866	874	842	842	62,000	842
2023-03-09	880	890	870	872	35,500	872
2023-03-08	869	883	857	880	19,400	880
2023-03-07	868	890	864	869	33,400	869
2023-03-06	865	871	851	861	17,100	861
2023-03-03	836	864	830	858	31,100	858
2023-03-02	815	830	815	829	9,200	829
2023-03-01	806	823	805	823	11,600	823
2023-02-28	817	825	805	805	25,500	805
2023-02-27	806	817	805	817	7,200	817
2023-02-24	807	822	804	815	11,700	815
2023-02-22	808	815	800	805	19,800	805
2023-02-21	818	827	809	810	22,400	810
2023-02-20	810	827	810	821	13,800	821
2023-02-17	820	824	815	816	13,900	816
2023-02-16	804	829	797	825	49,300	825
2023-02-15	821	825	802	807	16,900	807
2023-02-14	800	822	786	821	40,300	821
2023-02-13	832	832	787	787	65,600	787
2023-02-10	846	853	835	847	35,200	847
2023-02-09	869	869	841	860	34,500	860
2023-02-08	891	901	859	870	46,700	870
2023-02-07	911	917	892	894	19,800	894
2023-02-06	923	930	912	912	25,200	912
2023-02-03	922	928	910	923	21,800	923
2023-02-02	911	922	907	918	14,900	918
2023-02-01	921	922	901	910	43,200	910
2023-01-31	943	943	902	916	70,600	916
2023-01-30	950	965	935	942	35,200	942
2023-01-27	942	965	931	943	58,600	943
2023-01-26	939	957	912	940	91,500	940
2023-01-25	950	964	923	932	70,300	932
2023-01-24	915	965	913	948	141,400	948
2023-01-23	897	897	872	887	41,400	887
2023-01-20	866	893	865	893	43,000	893
2023-01-19	871	921	857	867	126,100	867
2023-01-18	844	865	837	848	49,800	848
2023-01-17	808	848	805	847	60,400	847
2023-01-16	784	834	784	812	75,500	812
2023-01-13	783	804	783	799	38,200	799
2023-01-12	769	785	760	783	31,000	783
2023-01-11	748	767	747	767	23,700	767
2023-01-10	735	751	735	740	14,700	740
2023-01-06	707	738	700	733	24,400	733
2023-01-05	788	788	720	722	57,100	722
2023-01-04	737	772	727	762	75,300	762

分割・併合履歴：なし