[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 
2017-02-24501.00501.00496.00497.0056002790000
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
2016-07-15557.00557.00537.00544.002780015214600
2016-07-14554.00556.00538.00551.004210023161600
2016-07-13552.00565.00543.00548.004690025889400
2016-07-12548.00557.00535.00542.005200028549700
2016-07-11510.00566.00509.00538.009940053924200
2016-07-08517.00517.00490.00496.003650018343500
2016-07-07523.00526.00506.00507.003390017393200
2016-07-06535.00535.00514.00523.003410017904700
2016-07-05560.00561.00537.00549.005680031188400
2016-07-04528.00571.00504.00560.008740047067900
2016-07-01517.00530.00517.00526.004730024732600
2016-06-30537.00545.00510.00515.0017050089881500
2016-06-29473.00537.00470.00537.0016700086555800
2016-06-28445.00462.00433.00457.003590016092800
2016-06-27440.00475.00435.00448.004690021128000
2016-06-24483.00496.00415.00442.0020270090273800
2016-06-23470.00506.00447.00489.006760031631700
2016-06-22483.00484.00470.00477.002800013316800
2016-06-21480.00486.00470.00482.002490011931200
2016-06-20482.00488.00475.00484.002510012114000
2016-06-17474.00493.00470.00474.005070024133900
2016-06-16496.00507.00473.00473.009850047956900
2016-06-15478.00553.00472.00516.00314400164207800
2016-06-14503.00503.00474.00474.0013660066808500
2016-06-13535.00539.00503.00507.0011950061825600
2016-06-10560.00598.00538.00548.00195500109104600
2016-06-09577.00620.00543.00547.00412200235900300
2016-06-08600.00637.00556.00596.00908200540860100
2016-06-07610.00610.00610.00610.00311900190259000
2016-06-06425.00510.00423.00510.00428900210591700
2016-06-03433.00436.00420.00430.003650015681900
2016-06-02459.00459.00433.00441.002580011416100
2016-06-01464.00472.00443.00459.009870044901100
2016-05-31476.00485.00432.00469.00499000232925900
2016-05-30381.00460.00374.00460.00391300170986000
2016-05-27386.00386.00376.00380.00146005540100
2016-05-26385.00386.00378.00381.00118004510400
2016-05-25383.00386.00382.00385.0035001344400
2016-05-24383.00385.00378.00382.0078002984000
2016-05-23386.00389.00375.00382.00155005939700
2016-05-20371.00388.00371.00380.00190007168400
2016-05-19374.00374.00369.00371.0082003035200
2016-05-18372.00374.00369.00371.0081002999800
2016-05-17366.00375.00366.00371.00116004283300
2016-05-16361.00367.00356.00365.0066002394700
2016-05-13364.00372.00364.00367.00128004710700
2016-05-12363.00371.00362.00363.0091003327900
2016-05-11374.00379.00356.00363.00161005911700
2016-05-10368.00370.00364.00366.0098003601500
2016-05-09362.00374.00351.00363.00164005940200
2016-05-06370.00380.00367.00370.00121004507600
2016-05-02359.00372.00353.00361.00259009400900
2016-04-28392.00396.00372.00381.003270012648400
2016-04-27355.00426.00350.00384.009430036726500
2016-04-26370.00370.00348.00354.00252008990000
2016-04-25376.00377.00368.00372.00182006756300
2016-04-22377.00379.00371.00376.00101003783000
2016-04-21381.00381.00372.00377.0081003042700
2016-04-20380.00385.00373.00374.00114004329100
2016-04-19379.00381.00363.00380.0062002334300
2016-04-18375.00375.00363.00370.00128004745800
2016-04-15372.00379.00370.00376.00196007337400
2016-04-14369.00373.00366.00371.00203007495100
2016-04-13356.00365.00355.00362.00139004999100
2016-04-12348.00357.00344.00351.0099003496700
2016-04-11350.00353.00346.00348.00118004123400
2016-04-08333.00358.00333.00354.00155005351300
2016-04-07343.00356.00342.00348.00104003627600
2016-04-06337.00347.00337.00343.0074002540900
2016-04-05361.00361.00332.00338.00221007553400
2016-04-04364.00374.00363.00365.00124004554500
2016-04-01384.00384.00360.00368.003960014698400
2016-03-31388.00389.00383.00384.00156006013800
2016-03-30393.00394.00385.00388.00166006462900
2016-03-29391.00395.00386.00393.00208008112900
2016-03-28396.00396.00386.00391.00165006448900
2016-03-25398.00398.00381.00388.00113004372200
2016-03-24387.00390.00381.00382.00179006887100
2016-03-23412.00412.00382.00392.003500013776000
2016-03-22420.00420.00402.00406.00233009546300
2016-03-18429.00435.00401.00401.006910028780600
2016-03-17380.00430.00380.00429.00265100110495100
2016-03-16382.00388.00376.00376.002850010811600
2016-03-15397.00423.00375.00388.00275500111257200
2016-03-14350.00371.00349.00365.003690013333000
2016-03-11341.00347.00341.00345.00173005942100
2016-03-10342.00346.00338.00346.00109003744100
2016-03-09343.00344.00339.00340.00103003513600
2016-03-08350.00351.00336.00347.00174006034800
2016-03-07344.00357.00344.00348.00195006806400
2016-03-04350.00355.00342.00352.0081002826400
2016-03-03343.00350.00341.00350.0067002319800
2016-03-02332.00348.00332.00343.00112003853700
2016-03-01341.00343.00326.00332.003130010436900
2016-02-29354.00359.00342.00342.00154005400400
2016-02-26356.00357.00349.00350.0067002358800
2016-02-25346.00356.00346.00353.0093003281500
2016-02-24342.00356.00342.00346.00108003760900
2016-02-23358.00366.00353.00353.00180006492900
2016-02-22341.00355.00341.00351.00188006596700
2016-02-19350.00360.00340.00348.003320011617800

   ※ 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