宮越ホールディングス(6620)の株価時系列情報
宮越ホールディングス(6620)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 312 | 312 | 297 | 303 | 56,000 |
2012/12/27 | 295 | 300 | 291 | 300 | 25,400 |
2012/12/26 | 293 | 297 | 287 | 295 | 22,100 |
2012/12/25 | 288 | 293 | 280 | 285 | 59,600 |
2012/12/21 | 298 | 298 | 286 | 289 | 38,700 |
2012/12/20 | 298 | 298 | 293 | 295 | 23,600 |
2012/12/19 | 294 | 298 | 292 | 295 | 27,000 |
2012/12/18 | 295 | 299 | 291 | 293 | 20,500 |
2012/12/17 | 294 | 298 | 293 | 294 | 18,600 |
2012/12/14 | 295 | 303 | 293 | 296 | 38,900 |
2012/12/13 | 295 | 300 | 295 | 297 | 18,200 |
2012/12/12 | 300 | 301 | 294 | 296 | 5,100 |
2012/12/11 | 302 | 302 | 292 | 294 | 10,800 |
2012/12/10 | 313 | 313 | 286 | 301 | 20,500 |
2012/12/07 | 312 | 313 | 306 | 309 | 20,400 |
2012/12/06 | 300 | 318 | 300 | 312 | 93,800 |
2012/12/05 | 295 | 304 | 294 | 298 | 28,800 |
2012/12/04 | 300 | 300 | 294 | 299 | 13,700 |
2012/12/03 | 298 | 305 | 288 | 296 | 65,700 |
2012/11/30 | 309 | 309 | 282 | 290 | 53,000 |
2012/11/29 | 298 | 303 | 280 | 296 | 81,800 |
2012/11/28 | 294 | 314 | 282 | 284 | 188,900 |
2012/11/27 | 274 | 296 | 274 | 286 | 37,900 |
2012/11/26 | 278 | 278 | 273 | 273 | 10,100 |
2012/11/22 | 270 | 278 | 270 | 272 | 25,300 |
2012/11/21 | 271 | 280 | 271 | 274 | 8,500 |
2012/11/20 | 277 | 281 | 276 | 277 | 4,900 |
2012/11/19 | 279 | 281 | 273 | 276 | 10,800 |
2012/11/16 | 285 | 297 | 273 | 277 | 53,800 |
2012/11/15 | 258 | 275 | 258 | 273 | 21,300 |
2012/11/14 | 253 | 265 | 253 | 264 | 15,400 |
2012/11/13 | 265 | 267 | 256 | 256 | 34,000 |
2012/11/12 | 271 | 273 | 264 | 265 | 9,100 |
2012/11/09 | 273 | 274 | 270 | 274 | 5,900 |
2012/11/08 | 270 | 277 | 270 | 274 | 7,400 |
2012/11/07 | 271 | 273 | 270 | 271 | 6,500 |
2012/11/06 | 271 | 275 | 270 | 272 | 4,300 |
2012/11/05 | 277 | 279 | 271 | 271 | 10,900 |
2012/11/02 | 280 | 280 | 275 | 279 | 5,300 |
2012/11/01 | 273 | 284 | 270 | 278 | 19,100 |
2012/10/31 | 267 | 273 | 266 | 268 | 10,900 |
2012/10/30 | 269 | 271 | 266 | 266 | 9,200 |
2012/10/29 | 268 | 271 | 266 | 270 | 8,400 |
2012/10/26 | 270 | 284 | 269 | 270 | 38,000 |
2012/10/25 | 266 | 288 | 266 | 272 | 100,200 |
2012/10/24 | 262 | 269 | 262 | 266 | 11,600 |
2012/10/23 | 261 | 266 | 261 | 264 | 16,400 |
2012/10/22 | 261 | 270 | 261 | 266 | 6,300 |
2012/10/19 | 264 | 268 | 264 | 266 | 4,100 |
2012/10/18 | 264 | 268 | 264 | 266 | 11,600 |
2012/10/17 | 265 | 268 | 260 | 266 | 9,700 |
2012/10/16 | 259 | 264 | 258 | 262 | 8,500 |
2012/10/15 | 265 | 265 | 261 | 262 | 8,700 |
2012/10/12 | 264 | 265 | 260 | 261 | 15,800 |
2012/10/11 | 263 | 265 | 262 | 264 | 4,800 |
2012/10/10 | 265 | 266 | 263 | 264 | 2,900 |
2012/10/09 | 266 | 270 | 265 | 267 | 19,600 |
2012/10/05 | 268 | 268 | 264 | 265 | 4,800 |
2012/10/04 | 270 | 270 | 262 | 267 | 15,200 |
2012/10/03 | 261 | 270 | 260 | 265 | 23,400 |
2012/10/02 | 262 | 265 | 260 | 260 | 11,400 |
2012/10/01 | 268 | 269 | 261 | 261 | 9,800 |
2012/09/28 | 274 | 274 | 270 | 270 | 3,600 |
2012/09/27 | 273 | 273 | 268 | 272 | 12,500 |
2012/09/26 | 271 | 276 | 269 | 273 | 9,000 |
2012/09/25 | 271 | 278 | 269 | 271 | 11,900 |
2012/09/24 | 271 | 276 | 271 | 273 | 8,800 |
2012/09/21 | 276 | 282 | 274 | 276 | 10,500 |
2012/09/20 | 281 | 283 | 279 | 281 | 7,800 |
2012/09/19 | 275 | 288 | 275 | 284 | 22,300 |
2012/09/18 | 270 | 281 | 270 | 277 | 18,700 |
2012/09/14 | 272 | 274 | 267 | 272 | 16,800 |
2012/09/13 | 264 | 268 | 264 | 266 | 11,700 |
2012/09/12 | 263 | 267 | 262 | 266 | 16,400 |
2012/09/11 | 274 | 274 | 265 | 269 | 8,800 |
2012/09/10 | 274 | 279 | 270 | 274 | 9,200 |
2012/09/07 | 275 | 275 | 270 | 272 | 8,200 |
2012/09/06 | 263 | 268 | 261 | 268 | 10,200 |
2012/09/05 | 270 | 271 | 263 | 263 | 19,000 |
2012/09/04 | 276 | 280 | 269 | 271 | 10,500 |
2012/09/03 | 271 | 278 | 271 | 275 | 9,700 |
2012/08/31 | 265 | 271 | 265 | 270 | 9,200 |
2012/08/30 | 274 | 277 | 266 | 270 | 31,400 |
2012/08/29 | 282 | 282 | 270 | 278 | 27,000 |
2012/08/28 | 286 | 289 | 275 | 279 | 38,600 |
2012/08/27 | 301 | 301 | 280 | 288 | 42,800 |
2012/08/24 | 306 | 306 | 289 | 298 | 49,700 |
2012/08/23 | 329 | 338 | 304 | 314 | 282,800 |
2012/08/22 | 277 | 304 | 276 | 289 | 104,800 |
2012/08/21 | 273 | 279 | 273 | 277 | 16,200 |
2012/08/20 | 280 | 283 | 271 | 273 | 17,300 |
2012/08/17 | 271 | 278 | 268 | 273 | 27,600 |
2012/08/16 | 268 | 279 | 266 | 270 | 29,000 |
2012/08/15 | 282 | 284 | 268 | 274 | 32,500 |
2012/08/14 | 280 | 289 | 270 | 283 | 75,900 |
2012/08/13 | 266 | 272 | 262 | 271 | 37,700 |
2012/08/10 | 265 | 271 | 263 | 268 | 7,500 |
2012/08/09 | 264 | 277 | 264 | 273 | 21,200 |
2012/08/08 | 261 | 268 | 260 | 264 | 14,500 |
2012/08/07 | 261 | 265 | 257 | 259 | 21,200 |
2012/08/06 | 259 | 273 | 259 | 264 | 26,400 |
2012/08/03 | 275 | 275 | 269 | 269 | 21,300 |
2012/08/02 | 270 | 279 | 270 | 277 | 10,700 |
2012/08/01 | 282 | 283 | 275 | 280 | 11,800 |
2012/07/31 | 289 | 289 | 280 | 284 | 24,400 |
2012/07/30 | 293 | 293 | 280 | 293 | 11,100 |
2012/07/27 | 294 | 294 | 283 | 287 | 11,500 |
2012/07/26 | 272 | 292 | 272 | 280 | 17,200 |
2012/07/25 | 281 | 282 | 270 | 272 | 38,100 |
2012/07/24 | 285 | 289 | 280 | 280 | 19,500 |
2012/07/23 | 293 | 300 | 283 | 283 | 22,600 |
2012/07/20 | 295 | 299 | 291 | 297 | 22,900 |
2012/07/19 | 284 | 330 | 284 | 299 | 121,600 |
2012/07/18 | 293 | 294 | 285 | 285 | 44,700 |
2012/07/17 | 300 | 306 | 296 | 297 | 15,600 |
2012/07/13 | 300 | 311 | 297 | 307 | 26,800 |
2012/07/12 | 299 | 307 | 291 | 298 | 75,800 |
2012/07/11 | 310 | 313 | 305 | 308 | 21,800 |
2012/07/10 | 324 | 324 | 310 | 312 | 24,600 |
2012/07/09 | 322 | 324 | 310 | 318 | 20,900 |
2012/07/06 | 330 | 330 | 321 | 321 | 47,500 |
2012/07/05 | 332 | 335 | 327 | 330 | 19,700 |
2012/07/04 | 335 | 337 | 328 | 334 | 17,800 |
2012/07/03 | 341 | 352 | 331 | 335 | 51,000 |
2012/07/02 | 358 | 358 | 342 | 349 | 31,400 |
2012/06/29 | 340 | 357 | 335 | 339 | 63,200 |
2012/06/28 | 344 | 376 | 335 | 346 | 184,900 |
2012/06/27 | 348 | 380 | 332 | 339 | 169,800 |
2012/06/26 | 332 | 333 | 320 | 332 | 31,800 |
2012/06/25 | 336 | 346 | 332 | 332 | 75,700 |
2012/06/22 | 334 | 334 | 329 | 332 | 6,100 |
2012/06/21 | 345 | 346 | 326 | 334 | 24,500 |
2012/06/20 | 339 | 350 | 329 | 337 | 43,700 |
2012/06/19 | 317 | 338 | 315 | 338 | 47,300 |
2012/06/18 | 315 | 324 | 312 | 318 | 16,600 |
2012/06/15 | 320 | 320 | 310 | 311 | 13,900 |
2012/06/14 | 316 | 317 | 314 | 315 | 6,700 |
2012/06/13 | 329 | 329 | 315 | 316 | 21,800 |
2012/06/12 | 315 | 323 | 314 | 322 | 14,000 |
2012/06/11 | 320 | 322 | 315 | 320 | 23,300 |
2012/06/08 | 328 | 328 | 314 | 316 | 26,700 |
2012/06/07 | 326 | 335 | 315 | 322 | 57,400 |
2012/06/06 | 320 | 330 | 308 | 312 | 69,900 |
2012/06/05 | 302 | 307 | 290 | 296 | 40,700 |
2012/06/04 | 300 | 303 | 291 | 294 | 41,300 |
2012/06/01 | 316 | 323 | 309 | 309 | 57,900 |
2012/05/31 | 303 | 313 | 303 | 308 | 35,600 |
2012/05/30 | 328 | 330 | 308 | 316 | 56,500 |
2012/05/29 | 314 | 343 | 309 | 327 | 83,200 |
2012/05/28 | 326 | 326 | 312 | 317 | 48,100 |
2012/05/25 | 339 | 360 | 312 | 324 | 103,300 |
2012/05/24 | 321 | 375 | 311 | 339 | 266,800 |
2012/05/23 | 390 | 404 | 320 | 324 | 551,600 |
2012/05/22 | 291 | 358 | 286 | 358 | 411,800 |
2012/05/21 | 268 | 300 | 253 | 278 | 32,800 |
2012/05/18 | 270 | 274 | 261 | 273 | 28,100 |
2012/05/17 | 264 | 280 | 261 | 278 | 45,900 |
2012/05/16 | 241 | 283 | 239 | 280 | 150,500 |
2012/05/15 | 319 | 319 | 290 | 297 | 51,000 |
2012/05/14 | 335 | 335 | 320 | 324 | 28,400 |
2012/05/11 | 360 | 360 | 340 | 343 | 26,900 |
2012/05/10 | 339 | 374 | 339 | 362 | 34,000 |
2012/05/09 | 349 | 349 | 340 | 347 | 17,500 |
2012/05/08 | 355 | 357 | 348 | 352 | 46,600 |
2012/05/07 | 357 | 360 | 350 | 351 | 22,300 |
2012/05/02 | 370 | 372 | 361 | 365 | 42,200 |
2012/05/01 | 372 | 383 | 371 | 371 | 37,500 |
2012/04/27 | 373 | 382 | 372 | 375 | 26,100 |
2012/04/26 | 397 | 397 | 377 | 377 | 41,000 |
2012/04/25 | 366 | 409 | 366 | 390 | 212,900 |
2012/04/24 | 378 | 378 | 366 | 366 | 25,000 |
2012/04/23 | 379 | 381 | 370 | 374 | 47,500 |
2012/04/20 | 390 | 391 | 377 | 378 | 57,100 |
2012/04/19 | 399 | 408 | 380 | 390 | 128,000 |
2012/04/18 | 383 | 455 | 376 | 395 | 1,101,000 |
2012/04/17 | 346 | 411 | 345 | 375 | 250,200 |
2012/04/16 | 364 | 369 | 356 | 358 | 19,700 |
2012/04/13 | 370 | 373 | 356 | 356 | 18,000 |
2012/04/12 | 364 | 368 | 360 | 362 | 16,200 |
2012/04/11 | 373 | 375 | 365 | 368 | 23,100 |
2012/04/10 | 379 | 386 | 376 | 376 | 34,000 |
2012/04/09 | 387 | 389 | 384 | 385 | 22,200 |
2012/04/06 | 377 | 401 | 377 | 387 | 46,100 |
2012/04/05 | 381 | 387 | 377 | 381 | 43,000 |
2012/04/04 | 387 | 395 | 384 | 387 | 63,600 |
2012/04/03 | 406 | 409 | 394 | 395 | 60,900 |
2012/04/02 | 400 | 413 | 395 | 408 | 53,900 |
2012/03/30 | 391 | 449 | 391 | 401 | 525,500 |
2012/03/29 | 393 | 393 | 385 | 388 | 19,500 |
2012/03/28 | 397 | 398 | 380 | 393 | 59,400 |
2012/03/27 | 401 | 401 | 390 | 397 | 33,900 |
2012/03/26 | 402 | 405 | 375 | 393 | 150,500 |
2012/03/23 | 406 | 406 | 402 | 402 | 28,700 |
2012/03/22 | 405 | 410 | 405 | 407 | 31,100 |
2012/03/21 | 416 | 417 | 407 | 408 | 42,400 |
2012/03/19 | 411 | 430 | 408 | 414 | 57,100 |
2012/03/16 | 411 | 413 | 407 | 407 | 43,500 |
2012/03/15 | 420 | 420 | 411 | 417 | 29,600 |
2012/03/14 | 419 | 423 | 414 | 418 | 56,200 |
2012/03/13 | 426 | 430 | 413 | 414 | 76,000 |
2012/03/12 | 435 | 443 | 421 | 425 | 68,100 |
2012/03/09 | 435 | 452 | 431 | 432 | 150,900 |
2012/03/08 | 433 | 494 | 430 | 434 | 476,100 |
2012/03/07 | 469 | 482 | 430 | 430 | 523,800 |
2012/03/06 | 400 | 485 | 400 | 485 | 651,800 |
2012/03/05 | 413 | 415 | 402 | 405 | 40,500 |
2012/03/02 | 415 | 418 | 400 | 403 | 65,100 |
2012/03/01 | 412 | 430 | 410 | 412 | 65,200 |
2012/02/29 | 446 | 447 | 423 | 423 | 42,200 |
2012/02/28 | 443 | 443 | 422 | 437 | 75,800 |
2012/02/27 | 453 | 459 | 445 | 447 | 61,600 |
2012/02/24 | 450 | 460 | 445 | 456 | 85,200 |
2012/02/23 | 465 | 468 | 449 | 465 | 107,200 |
2012/02/22 | 455 | 495 | 453 | 465 | 236,700 |
2012/02/21 | 483 | 498 | 447 | 463 | 190,200 |
2012/02/20 | 475 | 530 | 475 | 487 | 298,400 |
2012/02/17 | 535 | 540 | 475 | 482 | 420,600 |
2012/02/16 | 559 | 627 | 479 | 498 | 2,086,900 |
2012/02/15 | 525 | 549 | 516 | 549 | 841,700 |
2012/02/14 | 389 | 469 | 389 | 469 | 1,410,000 |
2012/02/13 | 380 | 403 | 380 | 389 | 125,000 |
2012/02/10 | 408 | 412 | 397 | 399 | 110,400 |
2012/02/09 | 409 | 417 | 405 | 413 | 105,700 |
2012/02/08 | 413 | 419 | 403 | 419 | 133,400 |
2012/02/07 | 435 | 435 | 412 | 417 | 207,600 |
2012/02/06 | 401 | 434 | 397 | 413 | 277,900 |
2012/02/03 | 418 | 425 | 403 | 408 | 169,800 |
2012/02/02 | 442 | 454 | 408 | 417 | 254,300 |
2012/02/01 | 453 | 463 | 425 | 439 | 307,300 |
2012/01/31 | 464 | 511 | 452 | 469 | 753,200 |
2012/01/30 | 510 | 515 | 462 | 464 | 502,600 |
2012/01/27 | 593 | 593 | 520 | 526 | 506,800 |
2012/01/26 | 614 | 622 | 552 | 552 | 602,700 |
2012/01/25 | 627 | 700 | 606 | 644 | 724,100 |
2012/01/24 | 746 | 750 | 574 | 622 | 1,339,300 |
2012/01/23 | 641 | 651 | 632 | 651 | 357,300 |
2012/01/20 | 513 | 551 | 484 | 551 | 1,158,600 |
2012/01/19 | 423 | 471 | 421 | 471 | 479,400 |
2012/01/18 | 376 | 424 | 360 | 391 | 1,128,300 |
2012/01/17 | 440 | 440 | 440 | 440 | 160,800 |
2012/01/16 | 360 | 360 | 353 | 360 | 326,900 |
2012/01/13 | 200 | 280 | 192 | 280 | 243,800 |
2012/01/12 | 192 | 201 | 191 | 200 | 11,800 |
2012/01/11 | 189 | 201 | 188 | 194 | 21,000 |
2012/01/10 | 200 | 200 | 184 | 186 | 28,300 |
2012/01/06 | 205 | 205 | 197 | 199 | 8,300 |
2012/01/05 | 206 | 207 | 201 | 201 | 12,000 |
2012/01/04 | 206 | 220 | 202 | 202 | 24,000 |