[6620 東証1部] 宮越ホールディングス 日足 時系列データ

[6620 東証1部] 宮越ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24459.00489.00459.00479.007510035853200
2017-07-21458.00459.00456.00458.0095004351200
2017-07-20455.00461.00453.00458.002780012717500
2017-07-19454.00458.00453.00453.00214009738200
2017-07-18455.00460.00454.00454.002440011115000
2017-07-14457.00465.00457.00459.00152006992600
2017-07-13459.00461.00457.00457.00158007244400
2017-07-12463.00463.00458.00459.00185008504700
2017-07-11463.00464.00460.00462.00183008468000
2017-07-10465.00467.00463.00464.00157007295400
2017-07-07475.00476.00464.00464.002300010766500
2017-07-06470.00472.00467.00467.00167007825000
2017-07-05467.00473.00464.00467.0092004299200
2017-07-04474.00474.00465.00465.00203009485700
2017-07-03471.00471.00460.00467.00200009381700
2017-06-30467.00478.00465.00471.002320010890800
2017-06-29471.00473.00465.00469.002740012823000
2017-06-28478.00478.00469.00470.00159007512100
2017-06-27469.00483.00469.00474.00186008793500
2017-06-26475.00480.00473.00476.002280010838400
2017-06-23487.00487.00472.00473.002650012652200
2017-06-22480.00484.00476.00479.00104004993700
2017-06-21491.00493.00477.00478.003330016047300
2017-06-20492.00493.00484.00489.0099004849900
2017-06-19483.00493.00483.00492.00147007197300
2017-06-16485.00490.00484.00485.002120010352200
2017-06-15484.00487.00482.00482.00127006145100
2017-06-14487.00487.00483.00485.00144006975000
2017-06-13480.00486.00478.00485.002820013532300
2017-06-12483.00488.00480.00480.002560012396400
2017-06-09487.00490.00483.00484.002270011032500
2017-06-08489.00494.00487.00490.00197009647800
2017-06-07482.00487.00480.00487.0085004116000
2017-06-06486.00486.00481.00483.00124005983300
2017-06-05501.00501.00480.00483.003480017001600
2017-06-02491.00496.00491.00493.00152007487500
2017-06-01495.00498.00489.00491.006670032974600
2017-05-31497.00498.00493.00495.00188009300700
2017-05-30494.00500.00490.00496.00168008297800
2017-05-29502.00502.00489.00497.0048002375400
2017-05-26499.00500.00494.00494.00108005365500
2017-05-25499.00506.00497.00499.0090004510100
2017-05-24506.00506.00497.00499.0059002960800
2017-05-23509.00509.00496.00497.0065003260600
2017-05-22500.00509.00483.00508.00146007262300
2017-05-19487.00495.00485.00494.0088004307400
2017-05-18487.00495.00470.00485.003040014700800
2017-05-17500.00506.00498.00499.00132006609100
2017-05-16501.00504.00497.00499.00173008666700
2017-05-15506.00514.00498.00505.002260011386500
2017-05-12498.00500.00489.00500.00144007109800
2017-05-11507.00507.00496.00497.00164008173300
2017-05-10505.00510.00500.00505.00160008066200
2017-05-09509.00511.00496.00498.004370021972900
2017-05-08510.00511.00502.00507.002610013219400
2017-05-02487.00497.00487.00496.00125006175800
2017-05-01483.00494.00483.00487.00156007626400
2017-04-28492.00502.00489.00491.002220010967800
2017-04-27501.00512.00483.00492.005750028818900
2017-04-26481.00506.00478.00501.002860014068200
2017-04-25470.00473.00469.00472.0048002261400
2017-04-24470.00470.00466.00466.0048002249400
2017-04-21466.00469.00464.00466.0099004617700
2017-04-20475.00477.00465.00469.00174008210600
2017-04-19471.00478.00470.00471.00173008185900
2017-04-18477.00479.00475.00475.0040001907100
2017-04-17472.00477.00470.00473.0048002275700
2017-04-14468.00480.00468.00476.0076003599400
2017-04-13455.00483.00455.00476.00131006208500
2017-04-12470.00476.00467.00469.0088004145200
2017-04-11465.00478.00458.00478.003260015075600
2017-04-10478.00478.00472.00472.0038001802000
2017-04-07486.00486.00471.00471.00114005458500
2017-04-06472.00473.00467.00467.0068003197900
2017-04-05478.00490.00477.00477.00103004956600
2017-04-04490.00490.00475.00478.00113005461400
2017-04-03487.00495.00485.00486.0064003116600
2017-03-31498.00499.00496.00497.0037001843200
2017-03-30492.00498.00492.00498.0039001935400
2017-03-29496.00499.00490.00498.0081004015100
2017-03-28489.00490.00481.00490.008530041689100
2017-03-27480.00489.00479.00489.0077003729800
2017-03-24481.00490.00479.00486.0085004114800
2017-03-23477.00481.00477.00478.0078003725500
2017-03-22485.00485.00480.00481.00112005394600
2017-03-21487.00493.00487.00489.0033001616000
2017-03-17489.00490.00486.00488.0084004102500
2017-03-16492.00494.00488.00494.0076003735100
2017-03-15488.00492.00486.00492.0084004097000
2017-03-14491.00494.00486.00490.0078003815700
2017-03-13497.00497.00492.00492.0091004493500
2017-03-10500.00500.00492.00497.002170010802000
2017-03-09489.00494.00489.00493.0051002503600
2017-03-08500.00500.00490.00491.00100004928500
2017-03-07499.00499.00495.00498.0049002433300
2017-03-06494.00500.00494.00500.0092004584200
2017-03-03495.00498.00492.00494.00149007367600
2017-03-02499.00501.00495.00496.00117005815500
2017-03-01496.00498.00492.00496.0072003562600
2017-02-28494.00495.00492.00493.0078003849400
2017-02-27499.00499.00494.00494.0090004456400
2017-02-24501.00501.00496.00497.0056002790000
2017-02-23500.00500.00493.00499.0049002435700
2017-02-22500.00502.00497.00500.0091004551300
2017-02-21491.00507.00491.00503.002070010319700
2017-02-20500.00500.00495.00499.0034001692500
2017-02-17497.00500.00495.00499.0057002833400
2017-02-16500.00504.00495.00499.0045002243900
2017-02-15504.00510.00497.00501.00181009060100
2017-02-14504.00520.00495.00505.002810014257900
2017-02-13500.00501.00493.00500.0066003285200
2017-02-10499.00508.00495.00502.00106005328500
2017-02-09493.00520.00491.00498.002250011338300
2017-02-08488.00492.00483.00489.0082004000000
2017-02-07491.00494.00490.00490.00113005551400
2017-02-06497.00497.00492.00492.0041002025800
2017-02-03495.00499.00492.00493.0078003860900
2017-02-02498.00499.00495.00496.0099004907300
2017-02-01493.00498.00493.00495.0032001586600
2017-01-31498.00501.00495.00495.00108005363400
2017-01-30498.00500.00495.00498.00116005765100
2017-01-27505.00505.00501.00501.0051002560800
2017-01-26505.00507.00500.00501.00131006575700
2017-01-25501.00507.00501.00502.0054002716500
2017-01-24510.00510.00500.00501.0079003972600
2017-01-23500.00515.00494.00510.00195009789400
2017-01-20495.00504.00495.00500.00113005655600
2017-01-19500.00501.00494.00498.00159007899200
2017-01-18498.00499.00495.00497.00107005322100
2017-01-17502.00507.00499.00499.00114005714500
2017-01-16510.00510.00504.00504.00140007120100
2017-01-13498.00508.00498.00504.00113005699000
2017-01-12506.00510.00496.00504.002520012704600
2017-01-11507.00511.00507.00509.0087004426100
2017-01-10508.00512.00507.00508.00116005906200
2017-01-06511.00513.00504.00509.00191009743500
2017-01-05516.00516.00512.00514.0087004474600
2017-01-04513.00520.00509.00517.00136007007400
2016-12-30507.00513.00504.00513.00152007744800
2016-12-29515.00515.00507.00510.001990010156200
2016-12-28512.00521.00511.00515.003700019083000
2016-12-27524.00524.00511.00514.004870025044100
2016-12-26526.00526.00515.00523.00106005522100
2016-12-22518.00525.00511.00517.002540013139600
2016-12-21539.00542.00522.00527.003750019906900
2016-12-20526.00540.00524.00536.0078004147200
2016-12-19526.00535.00510.00535.002770014514500
2016-12-16538.00544.00523.00535.002000010704700
2016-12-15553.00553.00540.00543.00172009444500
2016-12-14550.00550.00521.00543.009210050365900
2016-12-13556.00556.00535.00543.00158008560800
2016-12-12539.00559.00529.00552.006990038010300
2016-12-09530.00584.00521.00534.0011910065283200
2016-12-08509.00531.00506.00529.005640029244800
2016-12-07500.00510.00500.00508.00187009443600
2016-12-06498.00501.00498.00498.00120005982900
2016-12-05498.00500.00497.00497.0072003584900
2016-12-02509.00509.00493.00498.00145007236200
2016-12-01506.00510.00500.00508.002510012736500
2016-11-30503.00505.00497.00498.0065003259200
2016-11-29505.00505.00500.00503.00113005664800
2016-11-28495.00508.00494.00504.002890014370600
2016-11-25514.00514.00498.00499.003620018240700
2016-11-24506.00535.00503.00518.005470028256100
2016-11-22505.00515.00505.00512.00154007849400
2016-11-21510.00518.00510.00515.0090004609300
2016-11-18520.00520.00511.00518.0073003779200
2016-11-17520.00520.00516.00520.0055002855400
2016-11-16511.00520.00503.00518.00145007444700
2016-11-15505.00509.00502.00508.0083004200300
2016-11-14483.00503.00483.00501.00156007684600
2016-11-11511.00513.00491.00499.0010560053804400
2016-11-10481.00500.00481.00493.0090004461700
2016-11-09490.00495.00464.00472.002430011668800
2016-11-08510.00510.00492.00493.0039001950400
2016-11-07485.00502.00485.00493.002270011291400
2016-11-04497.00497.00481.00489.002630012881000
2016-11-02511.00511.00496.00497.002160010886300
2016-11-01529.00529.00513.00515.00117006061500
2016-10-31514.00525.00514.00519.00119006173000
2016-10-28519.00520.00514.00519.0084004352000
2016-10-27517.00521.00512.00513.0063003253900
2016-10-26518.00519.00514.00517.0038001962200
2016-10-25515.00519.00510.00514.002640013574700
2016-10-24519.00520.00514.00519.0048002485000
2016-10-21530.00530.00520.00522.0043002257800
2016-10-20525.00526.00517.00526.0057002983900
2016-10-19532.00532.00507.00514.0095004914600
2016-10-18532.00532.00524.00528.00123006506900
2016-10-17529.00530.00524.00527.0096005077200
2016-10-14535.00535.00523.00524.0075003953000
2016-10-13516.00531.00516.00530.00177009296500
2016-10-12524.00524.00511.00514.00128006604200
2016-10-11521.00526.00519.00523.00152007925200
2016-10-07524.00531.00521.00523.0073003837900
2016-10-06537.00537.00523.00526.0085004481700
2016-10-05539.00539.00517.00532.002220011818800
2016-10-04504.00546.00500.00535.006850036434500
2016-10-03501.00504.00495.00501.0064003201900
2016-09-30496.00502.00495.00496.0093004618500
2016-09-29486.00504.00486.00504.00125006211600
2016-09-28497.00503.00482.00494.0060002964500
2016-09-27494.00497.00478.00497.00133006520100
2016-09-26491.00498.00486.00491.0061003010500
2016-09-23486.00497.00486.00491.0095004668300
2016-09-21486.00499.00478.00496.00161007841200
2016-09-20485.00485.00481.00481.0075003623400
2016-09-16489.00489.00485.00488.0033001607200
2016-09-15499.00499.00484.00486.00119005801200
2016-09-14484.00501.00484.00494.0034001677000
2016-09-13495.00506.00492.00492.0082004090700
2016-09-12478.00495.00478.00494.00130006305600
2016-09-09490.00499.00489.00489.00152007468800
2016-09-08500.00502.00491.00500.0060002993700
2016-09-07505.00508.00498.00505.00111005592200
2016-09-06500.00509.00498.00501.00163008153100
2016-09-05509.00509.00500.00500.0044002211500
2016-09-02508.00508.00498.00500.0088004405700
2016-09-01491.00505.00489.00502.002090010445500
2016-08-31485.00493.00482.00492.002050010001200
2016-08-30477.00481.00476.00477.00110005266900
2016-08-29482.00495.00471.00482.00123005921400
2016-08-26479.00481.00475.00475.0089004263100
2016-08-25487.00487.00475.00479.0045002163900
2016-08-24473.00480.00464.00476.00134006298800
2016-08-23489.00489.00475.00478.0088004237000
2016-08-22470.00483.00470.00482.0059002813100
2016-08-19469.00476.00468.00474.0084003965000
2016-08-18479.00483.00474.00474.00138006588700
2016-08-17483.00489.00483.00485.0085004128900
2016-08-16493.00497.00480.00482.002310011259400
2016-08-15511.00511.00493.00499.0095004779700
2016-08-12501.00520.00501.00513.00117005973800
2016-08-10503.00526.00498.00501.002810014263000
2016-08-09498.00503.00489.00501.00154007692300
2016-08-08496.00496.00478.00482.002880013925300
2016-08-05501.00501.00478.00480.002400011632800
2016-08-04515.00515.00495.00501.002520012682800
2016-08-03545.00545.00512.00516.003600018819100
2016-08-02543.00559.00543.00546.00123006767500
2016-08-01586.00586.00547.00551.004100022992400
2016-07-29542.00560.00540.00556.003150017261900
2016-07-28546.00550.00542.00547.00130007108900
2016-07-27553.00553.00540.00546.00150008194400
2016-07-26539.00565.00530.00544.005430029819400
2016-07-25535.00547.00535.00540.00152008197400
2016-07-22539.00558.00538.00543.003100016955600
2016-07-21539.00554.00535.00553.003000016435800
2016-07-20523.00536.00513.00529.00151007948800
2016-07-19547.00555.00513.00524.005390028697300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog