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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,035 | 1,046 | 1,022 | 1,046 | 32,700 |
| 2021/12/29 | 1,050 | 1,065 | 1,035 | 1,048 | 93,400 |
| 2021/12/28 | 1,040 | 1,061 | 1,023 | 1,051 | 96,100 |
| 2021/12/27 | 1,020 | 1,033 | 1,003 | 1,020 | 91,200 |
| 2021/12/24 | 1,025 | 1,034 | 999 | 1,034 | 59,900 |
| 2021/12/23 | 1,005 | 1,027 | 997 | 1,015 | 66,300 |
| 2021/12/22 | 988 | 1,015 | 984 | 1,003 | 87,200 |
| 2021/12/21 | 991 | 1,015 | 969 | 988 | 126,700 |
| 2021/12/20 | 1,019 | 1,022 | 960 | 979 | 208,500 |
| 2021/12/17 | 1,130 | 1,142 | 1,021 | 1,029 | 350,800 |
| 2021/12/16 | 1,105 | 1,208 | 1,092 | 1,142 | 327,800 |
| 2021/12/15 | 1,082 | 1,114 | 1,075 | 1,075 | 98,900 |
| 2021/12/14 | 1,148 | 1,154 | 1,086 | 1,094 | 140,000 |
| 2021/12/13 | 1,197 | 1,211 | 1,147 | 1,156 | 88,100 |
| 2021/12/10 | 1,191 | 1,218 | 1,170 | 1,202 | 85,100 |
| 2021/12/09 | 1,208 | 1,228 | 1,194 | 1,196 | 80,800 |
| 2021/12/08 | 1,140 | 1,207 | 1,140 | 1,199 | 127,100 |
| 2021/12/07 | 1,191 | 1,202 | 1,131 | 1,133 | 131,200 |
| 2021/12/06 | 1,215 | 1,215 | 1,185 | 1,200 | 50,100 |
| 2021/12/03 | 1,175 | 1,220 | 1,167 | 1,219 | 65,000 |
| 2021/12/02 | 1,190 | 1,209 | 1,163 | 1,172 | 77,900 |
| 2021/12/01 | 1,205 | 1,219 | 1,180 | 1,200 | 80,600 |
| 2021/11/30 | 1,207 | 1,241 | 1,197 | 1,203 | 105,900 |
| 2021/11/29 | 1,181 | 1,239 | 1,178 | 1,180 | 137,700 |
| 2021/11/26 | 1,281 | 1,285 | 1,208 | 1,220 | 166,200 |
| 2021/11/25 | 1,270 | 1,323 | 1,261 | 1,294 | 174,200 |
| 2021/11/24 | 1,252 | 1,291 | 1,232 | 1,257 | 116,200 |
| 2021/11/22 | 1,227 | 1,263 | 1,198 | 1,256 | 101,700 |
| 2021/11/19 | 1,249 | 1,314 | 1,215 | 1,234 | 385,700 |
| 2021/11/18 | 1,200 | 1,255 | 1,195 | 1,237 | 116,800 |
| 2021/11/17 | 1,228 | 1,228 | 1,188 | 1,202 | 68,300 |
| 2021/11/16 | 1,191 | 1,227 | 1,187 | 1,223 | 131,300 |
| 2021/11/15 | 1,147 | 1,229 | 1,147 | 1,180 | 114,200 |
| 2021/11/12 | 1,148 | 1,176 | 1,110 | 1,139 | 165,400 |
| 2021/11/11 | 1,146 | 1,151 | 1,121 | 1,146 | 61,600 |
| 2021/11/10 | 1,169 | 1,178 | 1,146 | 1,150 | 45,100 |
| 2021/11/09 | 1,171 | 1,179 | 1,143 | 1,162 | 61,300 |
| 2021/11/08 | 1,204 | 1,213 | 1,144 | 1,171 | 112,900 |
| 2021/11/05 | 1,236 | 1,237 | 1,188 | 1,209 | 69,200 |
| 2021/11/04 | 1,210 | 1,239 | 1,210 | 1,226 | 68,600 |
| 2021/11/02 | 1,215 | 1,240 | 1,196 | 1,207 | 99,000 |
| 2021/11/01 | 1,218 | 1,232 | 1,197 | 1,217 | 72,700 |
| 2021/10/29 | 1,190 | 1,202 | 1,178 | 1,188 | 51,700 |
| 2021/10/28 | 1,173 | 1,190 | 1,157 | 1,185 | 50,100 |
| 2021/10/27 | 1,188 | 1,202 | 1,166 | 1,182 | 64,000 |
| 2021/10/26 | 1,170 | 1,213 | 1,160 | 1,187 | 88,400 |
| 2021/10/25 | 1,160 | 1,175 | 1,141 | 1,154 | 87,500 |
| 2021/10/22 | 1,182 | 1,192 | 1,168 | 1,175 | 61,300 |
| 2021/10/21 | 1,211 | 1,213 | 1,179 | 1,182 | 90,800 |
| 2021/10/20 | 1,235 | 1,240 | 1,208 | 1,213 | 83,300 |
| 2021/10/19 | 1,220 | 1,241 | 1,203 | 1,217 | 67,200 |
| 2021/10/18 | 1,201 | 1,230 | 1,191 | 1,217 | 91,700 |
| 2021/10/15 | 1,171 | 1,221 | 1,171 | 1,216 | 74,400 |
| 2021/10/14 | 1,185 | 1,191 | 1,152 | 1,186 | 108,100 |
| 2021/10/13 | 1,175 | 1,192 | 1,159 | 1,185 | 98,800 |
| 2021/10/12 | 1,205 | 1,205 | 1,169 | 1,169 | 166,600 |
| 2021/10/11 | 1,209 | 1,318 | 1,175 | 1,205 | 1,239,500 |
| 2021/10/08 | 1,231 | 1,249 | 1,212 | 1,214 | 120,900 |
| 2021/10/07 | 1,204 | 1,230 | 1,198 | 1,208 | 110,000 |
| 2021/10/06 | 1,219 | 1,238 | 1,184 | 1,197 | 151,300 |
| 2021/10/05 | 1,212 | 1,230 | 1,149 | 1,214 | 292,200 |
| 2021/10/04 | 1,271 | 1,286 | 1,215 | 1,222 | 183,000 |
| 2021/10/01 | 1,245 | 1,288 | 1,231 | 1,265 | 240,000 |
| 2021/09/30 | 1,265 | 1,265 | 1,225 | 1,242 | 182,900 |
| 2021/09/29 | 1,289 | 1,300 | 1,215 | 1,235 | 319,100 |
| 2021/09/28 | 1,285 | 1,450 | 1,281 | 1,319 | 1,202,800 |
| 2021/09/27 | 1,302 | 1,321 | 1,269 | 1,269 | 239,000 |
| 2021/09/24 | 1,300 | 1,329 | 1,261 | 1,268 | 314,000 |
| 2021/09/22 | 1,284 | 1,366 | 1,210 | 1,246 | 921,500 |
| 2021/09/21 | 1,251 | 1,315 | 1,229 | 1,286 | 545,600 |
| 2021/09/17 | 1,407 | 1,452 | 1,377 | 1,390 | 271,700 |
| 2021/09/16 | 1,600 | 1,613 | 1,329 | 1,403 | 981,900 |
| 2021/09/15 | 1,621 | 1,647 | 1,578 | 1,636 | 207,400 |
| 2021/09/14 | 1,747 | 1,747 | 1,592 | 1,638 | 333,200 |
| 2021/09/13 | 1,735 | 1,790 | 1,705 | 1,739 | 161,400 |
| 2021/09/10 | 1,700 | 1,748 | 1,682 | 1,739 | 188,900 |
| 2021/09/09 | 1,720 | 1,794 | 1,681 | 1,709 | 267,500 |
| 2021/09/08 | 1,644 | 1,763 | 1,630 | 1,737 | 340,000 |
| 2021/09/07 | 1,659 | 1,680 | 1,591 | 1,641 | 267,300 |
| 2021/09/06 | 1,625 | 1,685 | 1,585 | 1,647 | 304,600 |
| 2021/09/03 | 1,521 | 1,645 | 1,519 | 1,619 | 427,900 |
| 2021/09/02 | 1,800 | 1,840 | 1,488 | 1,552 | 1,192,200 |
| 2021/09/01 | 1,821 | 1,884 | 1,729 | 1,794 | 526,700 |
| 2021/08/31 | 1,750 | 1,866 | 1,748 | 1,821 | 602,400 |
| 2021/08/30 | 1,623 | 1,720 | 1,615 | 1,698 | 379,900 |
| 2021/08/27 | 1,577 | 1,662 | 1,559 | 1,622 | 367,500 |
| 2021/08/26 | 1,540 | 1,654 | 1,520 | 1,598 | 544,300 |
| 2021/08/25 | 1,496 | 1,774 | 1,475 | 1,540 | 1,049,900 |
| 2021/08/24 | 1,494 | 1,545 | 1,428 | 1,505 | 697,200 |
| 2021/08/23 | 1,330 | 1,459 | 1,300 | 1,441 | 427,200 |
| 2021/08/20 | 1,301 | 1,361 | 1,297 | 1,313 | 260,300 |
| 2021/08/19 | 1,337 | 1,381 | 1,310 | 1,313 | 503,800 |
| 2021/08/18 | 1,292 | 1,378 | 1,270 | 1,344 | 662,000 |
| 2021/08/17 | 1,180 | 1,359 | 1,125 | 1,322 | 1,040,100 |
| 2021/08/16 | 1,116 | 1,238 | 1,082 | 1,200 | 898,300 |
| 2021/08/13 | 1,028 | 1,075 | 1,027 | 1,065 | 87,900 |
| 2021/08/12 | 1,018 | 1,047 | 1,008 | 1,034 | 115,400 |
| 2021/08/11 | 1,005 | 1,025 | 990 | 1,015 | 64,800 |
| 2021/08/10 | 947 | 999 | 947 | 990 | 122,100 |
| 2021/08/06 | 1,003 | 1,003 | 941 | 966 | 191,000 |
| 2021/08/05 | 1,006 | 1,028 | 998 | 1,016 | 85,000 |
| 2021/08/04 | 1,039 | 1,040 | 1,008 | 1,011 | 73,000 |
| 2021/08/03 | 1,039 | 1,041 | 1,022 | 1,029 | 50,900 |
| 2021/08/02 | 1,024 | 1,046 | 1,019 | 1,034 | 71,000 |
| 2021/07/30 | 1,042 | 1,042 | 1,015 | 1,024 | 105,600 |
| 2021/07/29 | 1,026 | 1,057 | 1,022 | 1,046 | 79,200 |
| 2021/07/28 | 1,054 | 1,057 | 1,010 | 1,018 | 193,600 |
| 2021/07/27 | 1,064 | 1,082 | 1,064 | 1,069 | 60,600 |
| 2021/07/26 | 1,075 | 1,087 | 1,050 | 1,061 | 68,500 |
| 2021/07/21 | 1,065 | 1,091 | 1,059 | 1,065 | 98,100 |
| 2021/07/20 | 1,050 | 1,070 | 1,040 | 1,047 | 110,300 |
| 2021/07/19 | 1,092 | 1,096 | 1,034 | 1,056 | 190,100 |
| 2021/07/16 | 1,103 | 1,113 | 1,093 | 1,098 | 69,200 |
| 2021/07/15 | 1,134 | 1,151 | 1,106 | 1,106 | 164,400 |
| 2021/07/14 | 1,115 | 1,159 | 1,087 | 1,134 | 202,700 |
| 2021/07/13 | 1,123 | 1,137 | 1,102 | 1,112 | 128,600 |
| 2021/07/12 | 1,103 | 1,124 | 1,090 | 1,119 | 150,800 |
| 2021/07/09 | 1,048 | 1,092 | 1,048 | 1,088 | 100,300 |
| 2021/07/08 | 1,077 | 1,085 | 1,042 | 1,062 | 119,100 |
| 2021/07/07 | 1,090 | 1,118 | 1,067 | 1,077 | 137,300 |
| 2021/07/06 | 1,080 | 1,122 | 1,070 | 1,110 | 272,300 |
| 2021/07/05 | 1,065 | 1,105 | 1,062 | 1,070 | 177,800 |
| 2021/07/02 | 1,046 | 1,062 | 1,038 | 1,056 | 76,500 |
| 2021/07/01 | 1,047 | 1,051 | 1,021 | 1,043 | 89,600 |
| 2021/06/30 | 1,061 | 1,089 | 1,043 | 1,043 | 135,700 |
| 2021/06/29 | 1,097 | 1,109 | 1,050 | 1,053 | 196,800 |
| 2021/06/28 | 1,088 | 1,136 | 1,079 | 1,111 | 249,400 |
| 2021/06/25 | 1,058 | 1,083 | 1,044 | 1,075 | 112,900 |
| 2021/06/24 | 1,067 | 1,092 | 1,050 | 1,058 | 141,800 |
| 2021/06/23 | 1,055 | 1,069 | 1,035 | 1,058 | 132,800 |
| 2021/06/22 | 1,036 | 1,050 | 1,025 | 1,039 | 101,000 |
| 2021/06/21 | 1,000 | 1,016 | 983 | 1,006 | 180,500 |
| 2021/06/18 | 1,048 | 1,068 | 1,029 | 1,036 | 113,300 |
| 2021/06/17 | 1,042 | 1,061 | 1,023 | 1,053 | 114,700 |
| 2021/06/16 | 1,030 | 1,058 | 1,030 | 1,050 | 110,200 |
| 2021/06/15 | 1,059 | 1,068 | 1,029 | 1,036 | 201,800 |
| 2021/06/14 | 1,070 | 1,083 | 1,047 | 1,069 | 136,300 |
| 2021/06/11 | 1,061 | 1,071 | 1,032 | 1,068 | 162,300 |
| 2021/06/10 | 1,144 | 1,145 | 1,060 | 1,065 | 381,100 |
| 2021/06/09 | 1,099 | 1,140 | 1,089 | 1,140 | 338,300 |
| 2021/06/08 | 1,076 | 1,130 | 1,074 | 1,085 | 194,800 |
| 2021/06/07 | 1,061 | 1,098 | 1,047 | 1,086 | 148,800 |
| 2021/06/04 | 1,081 | 1,094 | 1,043 | 1,068 | 218,500 |
| 2021/06/03 | 1,115 | 1,159 | 1,068 | 1,075 | 489,900 |
| 2021/06/02 | 1,120 | 1,129 | 1,085 | 1,101 | 295,500 |
| 2021/06/01 | 1,098 | 1,110 | 1,050 | 1,106 | 423,000 |
| 2021/05/31 | 1,034 | 1,140 | 1,020 | 1,100 | 636,900 |
| 2021/05/28 | 1,012 | 1,058 | 1,002 | 1,021 | 313,400 |
| 2021/05/27 | 1,028 | 1,075 | 1,000 | 1,012 | 505,600 |
| 2021/05/26 | 1,022 | 1,065 | 1,019 | 1,028 | 293,900 |
| 2021/05/25 | 986 | 1,059 | 976 | 1,027 | 641,600 |
| 2021/05/24 | 1,000 | 1,038 | 963 | 980 | 986,400 |
| 2021/05/21 | 945 | 1,087 | 924 | 1,015 | 2,642,600 |
| 2021/05/20 | 905 | 948 | 901 | 937 | 174,700 |
| 2021/05/19 | 898 | 933 | 890 | 918 | 180,800 |
| 2021/05/18 | 856 | 920 | 850 | 908 | 284,500 |
| 2021/05/17 | 901 | 928 | 833 | 840 | 318,100 |
| 2021/05/14 | 895 | 930 | 852 | 905 | 281,800 |
| 2021/05/13 | 868 | 888 | 817 | 866 | 294,700 |
| 2021/05/12 | 982 | 995 | 845 | 881 | 1,052,100 |
| 2021/05/11 | 882 | 961 | 879 | 954 | 530,700 |
| 2021/05/10 | 903 | 912 | 875 | 876 | 95,400 |
| 2021/05/07 | 891 | 900 | 885 | 891 | 89,400 |
| 2021/05/06 | 874 | 902 | 873 | 890 | 135,600 |
| 2021/04/30 | 853 | 882 | 847 | 863 | 224,100 |
| 2021/04/28 | 842 | 850 | 833 | 844 | 77,100 |
| 2021/04/27 | 842 | 846 | 831 | 842 | 62,200 |
| 2021/04/26 | 835 | 837 | 809 | 832 | 106,900 |
| 2021/04/23 | 838 | 845 | 826 | 830 | 120,900 |
| 2021/04/22 | 834 | 853 | 829 | 848 | 211,600 |
| 2021/04/21 | 831 | 837 | 817 | 819 | 171,100 |
| 2021/04/20 | 863 | 863 | 840 | 846 | 147,700 |
| 2021/04/19 | 892 | 893 | 864 | 870 | 126,200 |
| 2021/04/16 | 893 | 903 | 875 | 892 | 190,200 |
| 2021/04/15 | 902 | 902 | 880 | 893 | 125,800 |
| 2021/04/14 | 911 | 912 | 888 | 893 | 118,100 |
| 2021/04/13 | 902 | 910 | 891 | 910 | 94,700 |
| 2021/04/12 | 901 | 908 | 885 | 894 | 116,000 |
| 2021/04/09 | 884 | 905 | 883 | 901 | 101,600 |
| 2021/04/08 | 911 | 916 | 877 | 884 | 223,500 |
| 2021/04/07 | 903 | 923 | 903 | 920 | 99,900 |
| 2021/04/06 | 930 | 931 | 903 | 911 | 122,400 |
| 2021/04/05 | 938 | 943 | 912 | 931 | 219,800 |
| 2021/04/02 | 937 | 953 | 931 | 937 | 162,600 |
| 2021/04/01 | 932 | 948 | 918 | 937 | 203,300 |
| 2021/03/31 | 920 | 936 | 908 | 923 | 197,700 |
| 2021/03/30 | 910 | 944 | 910 | 932 | 228,800 |
| 2021/03/29 | 919 | 929 | 891 | 910 | 334,300 |
| 2021/03/26 | 917 | 936 | 900 | 927 | 345,700 |
| 2021/03/25 | 864 | 932 | 864 | 915 | 459,200 |
| 2021/03/24 | 895 | 901 | 857 | 864 | 456,000 |
| 2021/03/23 | 910 | 935 | 896 | 897 | 445,400 |
| 2021/03/22 | 909 | 933 | 892 | 920 | 641,400 |
| 2021/03/19 | 965 | 973 | 934 | 937 | 774,700 |
| 2021/03/18 | 980 | 994 | 941 | 950 | 937,600 |
| 2021/03/17 | 1,137 | 1,153 | 953 | 980 | 2,886,100 |
| 2021/03/16 | 1,170 | 1,205 | 1,122 | 1,139 | 839,800 |
| 2021/03/15 | 1,169 | 1,241 | 1,125 | 1,190 | 1,207,100 |
| 2021/03/12 | 1,230 | 1,264 | 1,133 | 1,165 | 1,096,500 |
| 2021/03/11 | 1,229 | 1,366 | 1,202 | 1,208 | 2,193,600 |
| 2021/03/10 | 1,190 | 1,297 | 1,137 | 1,289 | 1,698,200 |
| 2021/03/09 | 1,169 | 1,307 | 1,036 | 1,173 | 2,770,500 |
| 2021/03/08 | 974 | 1,109 | 964 | 1,109 | 445,000 |
| 2021/03/05 | 991 | 991 | 909 | 959 | 419,400 |
| 2021/03/04 | 1,102 | 1,130 | 931 | 1,000 | 589,100 |
| 2021/03/03 | 1,152 | 1,176 | 1,071 | 1,100 | 216,200 |
| 2021/03/02 | 1,148 | 1,210 | 1,127 | 1,151 | 317,900 |
| 2021/03/01 | 1,072 | 1,148 | 1,044 | 1,146 | 231,400 |
| 2021/02/26 | 1,055 | 1,096 | 1,052 | 1,059 | 203,200 |
| 2021/02/25 | 1,080 | 1,106 | 1,045 | 1,070 | 284,400 |
| 2021/02/24 | 1,031 | 1,140 | 1,016 | 1,054 | 455,200 |
| 2021/02/22 | 1,040 | 1,049 | 984 | 1,030 | 314,100 |
| 2021/02/19 | 1,010 | 1,048 | 956 | 1,048 | 372,000 |
| 2021/02/18 | 950 | 1,028 | 917 | 1,028 | 473,300 |
| 2021/02/17 | 860 | 958 | 839 | 920 | 573,000 |
| 2021/02/16 | 850 | 900 | 835 | 845 | 320,300 |
| 2021/02/15 | 812 | 840 | 795 | 839 | 105,100 |
| 2021/02/12 | 773 | 814 | 761 | 807 | 130,700 |
| 2021/02/10 | 822 | 834 | 764 | 769 | 153,500 |
| 2021/02/09 | 790 | 848 | 778 | 832 | 202,700 |
| 2021/02/08 | 801 | 809 | 774 | 783 | 88,400 |
| 2021/02/05 | 759 | 780 | 759 | 768 | 36,700 |
| 2021/02/04 | 746 | 752 | 730 | 752 | 27,300 |
| 2021/02/03 | 723 | 755 | 723 | 747 | 32,600 |
| 2021/02/02 | 714 | 726 | 704 | 726 | 19,000 |
| 2021/02/01 | 704 | 724 | 698 | 713 | 23,800 |
| 2021/01/29 | 750 | 757 | 701 | 702 | 58,000 |
| 2021/01/28 | 759 | 760 | 720 | 735 | 75,600 |
| 2021/01/27 | 781 | 790 | 772 | 775 | 17,400 |
| 2021/01/26 | 766 | 800 | 766 | 784 | 52,900 |
| 2021/01/25 | 762 | 802 | 761 | 774 | 56,900 |
| 2021/01/22 | 799 | 815 | 760 | 760 | 122,600 |
| 2021/01/21 | 867 | 886 | 800 | 802 | 147,700 |
| 2021/01/20 | 825 | 879 | 814 | 867 | 201,200 |
| 2021/01/19 | 785 | 834 | 756 | 830 | 192,400 |
| 2021/01/18 | 727 | 787 | 711 | 779 | 124,100 |
| 2021/01/15 | 695 | 730 | 689 | 720 | 54,700 |
| 2021/01/14 | 700 | 704 | 689 | 699 | 32,700 |
| 2021/01/13 | 692 | 705 | 691 | 703 | 13,800 |
| 2021/01/12 | 719 | 719 | 690 | 695 | 41,100 |
| 2021/01/08 | 692 | 722 | 686 | 720 | 92,800 |
| 2021/01/07 | 655 | 730 | 655 | 682 | 129,000 |
| 2021/01/06 | 644 | 659 | 635 | 655 | 33,600 |
| 2021/01/05 | 659 | 659 | 646 | 646 | 8,900 |
| 2021/01/04 | 668 | 668 | 650 | 655 | 21,400 |