[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 
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
2016-02-18366.00366.00344.00354.00219007735100
2016-02-17370.00370.00320.00358.003860013540300
2016-02-16359.00381.00338.00349.0010840038488300
2016-02-15295.00361.00294.00361.0017250060582900
2016-02-12295.00295.00276.00281.006500018418500
2016-02-10319.00320.00300.00304.003650011063200
2016-02-09305.00329.00300.00303.00324009939300
2016-02-08311.00334.00305.00317.004410013836300
2016-02-05327.00329.00314.00317.00277008933800
2016-02-04356.00356.00330.00330.00264008924700
2016-02-03354.00356.00337.00340.003270011366000
2016-02-02357.00367.00356.00358.00154005557300
2016-02-01357.00368.00353.00364.003230011643300
2016-01-29347.00353.00336.00349.003220011148500
2016-01-28348.00356.00342.00353.00263009193400
2016-01-27346.00360.00340.00356.00152005307800
2016-01-26338.00354.00338.00344.003160010881400
2016-01-25357.00364.00349.00362.00127004566300
2016-01-22329.00361.00329.00356.00210007261500
2016-01-21333.00356.00327.00327.003560012122100
2016-01-20354.00356.00333.00333.00248008531900
2016-01-19344.00361.00342.00353.003040010623900
2016-01-18351.00358.00331.00355.004310014896400
2016-01-15366.00390.00364.00365.004760017570100
2016-01-14385.00390.00376.00377.003590013634100
2016-01-13401.00401.00386.00396.00155006130400
2016-01-12395.00401.00383.00385.004830018881300
2016-01-08392.00420.00385.00403.008890035433300
2016-01-07424.00430.00410.00424.00183007717500
2016-01-06420.00430.00417.00417.002690011312000
2016-01-05430.00439.00427.00428.00135005848300
2016-01-04451.00451.00424.00430.00155006770000
2015-12-30420.00438.00417.00435.004330018267400
2015-12-29439.00439.00419.00420.00231009846700
2015-12-28424.00442.00424.00431.002770011967900
2015-12-25425.00432.00408.00430.006140025637000
2015-12-24444.00451.00433.00435.005100022583800
2015-12-22449.00449.00443.00444.00167007446200
2015-12-21449.00450.00441.00445.00176007839500
2015-12-18461.00464.00450.00450.002490011305300
2015-12-17470.00473.00461.00465.00165007710200
2015-12-16452.00467.00452.00467.00184008455500
2015-12-15453.00453.00449.00450.0087003919100
2015-12-14450.00458.00440.00453.002800012553000
2015-12-11465.00472.00461.00461.002450011407700
2015-12-10460.00462.00447.00457.002860013052500
2015-12-09470.00472.00468.00469.00127005968000
2015-12-08483.00483.00473.00478.00156007478000
2015-12-07488.00488.00479.00479.0099004768900
2015-12-04482.00484.00480.00481.00127006115400
2015-12-03494.00495.00483.00493.002210010786700
2015-12-02493.00498.00490.00494.0093004592400
2015-12-01497.00497.00488.00497.0093004598900
2015-11-30484.00492.00484.00489.0078003810100
2015-11-27486.00496.00486.00492.0092004518200
2015-11-26487.00496.00481.00491.00175008565000

   ※ 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