3431 宮地エンジニアリンググループ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,310 | 3,335 | 3,285 | 3,300 | 15,200 | 3,300 |
| 2022-08-10 | 3,300 | 3,320 | 3,240 | 3,280 | 40,700 | 3,280 |
| 2022-08-09 | 3,380 | 3,380 | 3,305 | 3,325 | 5,600 | 3,325 |
| 2022-08-08 | 3,370 | 3,370 | 3,315 | 3,360 | 5,100 | 3,360 |
| 2022-08-05 | 3,400 | 3,415 | 3,330 | 3,400 | 25,000 | 3,400 |
| 2022-08-04 | 3,325 | 3,340 | 3,295 | 3,340 | 6,600 | 3,340 |
| 2022-08-03 | 3,295 | 3,360 | 3,280 | 3,325 | 9,500 | 3,325 |
| 2022-08-02 | 3,300 | 3,315 | 3,270 | 3,275 | 9,000 | 3,275 |
| 2022-08-01 | 3,350 | 3,350 | 3,305 | 3,320 | 4,900 | 3,320 |
| 2022-07-29 | 3,400 | 3,400 | 3,325 | 3,335 | 5,000 | 3,335 |
| 2022-07-28 | 3,380 | 3,405 | 3,340 | 3,400 | 7,000 | 3,400 |
| 2022-07-27 | 3,365 | 3,370 | 3,325 | 3,340 | 4,400 | 3,340 |
| 2022-07-26 | 3,390 | 3,390 | 3,355 | 3,355 | 3,100 | 3,355 |
| 2022-07-25 | 3,380 | 3,380 | 3,330 | 3,340 | 2,300 | 3,340 |
| 2022-07-22 | 3,370 | 3,370 | 3,335 | 3,350 | 8,600 | 3,350 |
| 2022-07-21 | 3,295 | 3,365 | 3,285 | 3,335 | 5,200 | 3,335 |
| 2022-07-20 | 3,315 | 3,335 | 3,305 | 3,335 | 6,000 | 3,335 |
| 2022-07-19 | 3,340 | 3,345 | 3,290 | 3,295 | 4,600 | 3,295 |
| 2022-07-15 | 3,345 | 3,345 | 3,310 | 3,315 | 2,000 | 3,315 |
| 2022-07-14 | 3,320 | 3,355 | 3,305 | 3,320 | 9,600 | 3,320 |
| 2022-07-13 | 3,315 | 3,340 | 3,275 | 3,340 | 8,600 | 3,340 |
| 2022-07-12 | 3,300 | 3,335 | 3,300 | 3,300 | 5,900 | 3,300 |
| 2022-07-11 | 3,325 | 3,390 | 3,300 | 3,340 | 12,700 | 3,340 |
| 2022-07-08 | 3,295 | 3,340 | 3,265 | 3,275 | 18,000 | 3,275 |
| 2022-07-07 | 3,285 | 3,330 | 3,275 | 3,305 | 7,400 | 3,305 |
| 2022-07-06 | 3,295 | 3,315 | 3,280 | 3,285 | 12,300 | 3,285 |
| 2022-07-05 | 3,370 | 3,375 | 3,300 | 3,300 | 8,800 | 3,300 |
| 2022-07-04 | 3,380 | 3,380 | 3,305 | 3,335 | 6,400 | 3,335 |
| 2022-07-01 | 3,385 | 3,385 | 3,290 | 3,320 | 15,600 | 3,320 |
| 2022-06-30 | 3,430 | 3,575 | 3,375 | 3,385 | 37,800 | 3,385 |
| 2022-06-29 | 3,330 | 3,390 | 3,330 | 3,375 | 7,700 | 3,375 |
| 2022-06-28 | 3,385 | 3,405 | 3,355 | 3,400 | 8,200 | 3,400 |
| 2022-06-27 | 3,380 | 3,380 | 3,330 | 3,330 | 5,700 | 3,330 |
| 2022-06-24 | 3,320 | 3,330 | 3,285 | 3,325 | 6,700 | 3,325 |
| 2022-06-23 | 3,390 | 3,390 | 3,265 | 3,265 | 7,900 | 3,265 |
| 2022-06-22 | 3,335 | 3,360 | 3,310 | 3,360 | 6,300 | 3,360 |
| 2022-06-21 | 3,300 | 3,350 | 3,265 | 3,300 | 12,100 | 3,300 |
| 2022-06-20 | 3,325 | 3,325 | 3,250 | 3,300 | 18,500 | 3,300 |
| 2022-06-17 | 3,255 | 3,350 | 3,255 | 3,285 | 16,700 | 3,285 |
| 2022-06-16 | 3,315 | 3,345 | 3,290 | 3,305 | 14,600 | 3,305 |
| 2022-06-15 | 3,325 | 3,365 | 3,295 | 3,295 | 10,300 | 3,295 |
| 2022-06-14 | 3,340 | 3,350 | 3,310 | 3,315 | 6,300 | 3,315 |
| 2022-06-13 | 3,380 | 3,395 | 3,345 | 3,350 | 6,400 | 3,350 |
| 2022-06-10 | 3,370 | 3,405 | 3,370 | 3,395 | 11,000 | 3,395 |
| 2022-06-09 | 3,490 | 3,490 | 3,395 | 3,400 | 16,000 | 3,400 |
| 2022-06-08 | 3,455 | 3,515 | 3,435 | 3,470 | 8,300 | 3,470 |
| 2022-06-07 | 3,450 | 3,515 | 3,425 | 3,425 | 10,200 | 3,425 |
| 2022-06-06 | 3,455 | 3,465 | 3,430 | 3,450 | 4,700 | 3,450 |
| 2022-06-03 | 3,445 | 3,470 | 3,415 | 3,455 | 10,200 | 3,455 |
| 2022-06-02 | 3,425 | 3,425 | 3,400 | 3,400 | 6,800 | 3,400 |
| 2022-06-01 | 3,355 | 3,425 | 3,355 | 3,425 | 6,800 | 3,425 |
| 2022-05-31 | 3,410 | 3,410 | 3,365 | 3,385 | 5,700 | 3,385 |
| 2022-05-30 | 3,370 | 3,390 | 3,320 | 3,380 | 11,100 | 3,380 |
| 2022-05-27 | 3,415 | 3,415 | 3,320 | 3,370 | 5,000 | 3,370 |
| 2022-05-26 | 3,400 | 3,400 | 3,355 | 3,360 | 4,900 | 3,360 |
| 2022-05-25 | 3,450 | 3,415 | 3,355 | 3,375 | 9,400 | 3,375 |
| 2022-05-24 | 3,430 | 3,460 | 3,355 | 3,355 | 6,700 | 3,355 |
| 2022-05-23 | 3,450 | 3,500 | 3,440 | 3,480 | 9,400 | 3,480 |
| 2022-05-20 | 3,335 | 3,450 | 3,335 | 3,450 | 16,900 | 3,450 |
| 2022-05-19 | 3,300 | 3,355 | 3,270 | 3,325 | 22,500 | 3,325 |
| 2022-05-18 | 3,395 | 3,410 | 3,310 | 3,310 | 15,200 | 3,310 |
| 2022-05-17 | 3,385 | 3,400 | 3,335 | 3,370 | 23,000 | 3,370 |
| 2022-05-16 | 3,350 | 3,390 | 3,310 | 3,390 | 32,100 | 3,390 |
| 2022-05-13 | 3,300 | 3,330 | 3,220 | 3,310 | 46,000 | 3,310 |
| 2022-05-12 | 3,310 | 3,355 | 3,305 | 3,305 | 16,500 | 3,305 |
| 2022-05-11 | 3,315 | 3,335 | 3,305 | 3,315 | 7,300 | 3,315 |
| 2022-05-10 | 3,260 | 3,365 | 3,250 | 3,335 | 18,600 | 3,335 |
| 2022-05-09 | 3,415 | 3,425 | 3,325 | 3,325 | 16,700 | 3,325 |
| 2022-05-06 | 3,400 | 3,425 | 3,380 | 3,400 | 14,600 | 3,400 |
| 2022-05-02 | 3,450 | 3,480 | 3,410 | 3,460 | 11,100 | 3,460 |
| 2022-04-28 | 3,390 | 3,480 | 3,380 | 3,480 | 12,500 | 3,480 |
| 2022-04-27 | 3,450 | 3,480 | 3,390 | 3,390 | 24,600 | 3,390 |
| 2022-04-26 | 3,490 | 3,505 | 3,455 | 3,460 | 5,800 | 3,460 |
| 2022-04-25 | 3,480 | 3,480 | 3,445 | 3,450 | 7,300 | 3,450 |
| 2022-04-22 | 3,460 | 3,490 | 3,435 | 3,485 | 7,500 | 3,485 |
| 2022-04-21 | 3,450 | 3,470 | 3,445 | 3,470 | 9,800 | 3,470 |
| 2022-04-20 | 3,485 | 3,485 | 3,450 | 3,450 | 3,400 | 3,450 |
| 2022-04-19 | 3,440 | 3,475 | 3,440 | 3,465 | 8,900 | 3,465 |
| 2022-04-18 | 3,435 | 3,495 | 3,435 | 3,450 | 11,400 | 3,450 |
| 2022-04-15 | 3,510 | 3,525 | 3,450 | 3,475 | 9,100 | 3,475 |
| 2022-04-14 | 3,490 | 3,510 | 3,475 | 3,510 | 28,500 | 3,510 |
| 2022-04-13 | 3,440 | 3,500 | 3,440 | 3,485 | 19,700 | 3,485 |
| 2022-04-12 | 3,400 | 3,470 | 3,400 | 3,440 | 12,700 | 3,440 |
| 2022-04-11 | 3,430 | 3,460 | 3,400 | 3,445 | 22,600 | 3,445 |
| 2022-04-08 | 3,450 | 3,470 | 3,435 | 3,460 | 14,200 | 3,460 |
| 2022-04-07 | 3,420 | 3,465 | 3,405 | 3,450 | 12,000 | 3,450 |
| 2022-04-06 | 3,415 | 3,495 | 3,415 | 3,480 | 10,100 | 3,480 |
| 2022-04-05 | 3,495 | 3,500 | 3,415 | 3,455 | 52,000 | 3,455 |
| 2022-04-04 | 3,505 | 3,510 | 3,480 | 3,485 | 4,300 | 3,485 |
| 2022-04-01 | 3,430 | 3,500 | 3,415 | 3,480 | 7,300 | 3,480 |
| 2022-03-31 | 3,495 | 3,525 | 3,455 | 3,460 | 8,800 | 3,460 |
| 2022-03-30 | 3,475 | 3,495 | 3,445 | 3,495 | 19,400 | 3,495 |
| 2022-03-29 | 3,580 | 3,585 | 3,505 | 3,580 | 40,200 | 3,580 |
| 2022-03-28 | 3,630 | 3,630 | 3,585 | 3,590 | 7,500 | 3,590 |
| 2022-03-25 | 3,705 | 3,705 | 3,630 | 3,630 | 19,600 | 3,630 |
| 2022-03-24 | 3,640 | 3,695 | 3,610 | 3,695 | 16,600 | 3,695 |
| 2022-03-23 | 3,600 | 3,660 | 3,570 | 3,655 | 21,900 | 3,655 |
| 2022-03-22 | 3,530 | 3,595 | 3,530 | 3,585 | 20,400 | 3,585 |
| 2022-03-18 | 3,590 | 3,590 | 3,530 | 3,560 | 9,500 | 3,560 |
| 2022-03-17 | 3,645 | 3,645 | 3,580 | 3,590 | 11,300 | 3,590 |
| 2022-03-16 | 3,610 | 3,650 | 3,550 | 3,600 | 14,000 | 3,600 |
| 2022-03-15 | 3,550 | 3,570 | 3,450 | 3,540 | 20,000 | 3,540 |
| 2022-03-14 | 3,680 | 3,680 | 3,570 | 3,570 | 10,200 | 3,570 |
| 2022-03-11 | 3,635 | 3,695 | 3,635 | 3,670 | 18,100 | 3,670 |
| 2022-03-10 | 3,670 | 3,670 | 3,600 | 3,640 | 15,700 | 3,640 |
| 2022-03-09 | 3,485 | 3,590 | 3,485 | 3,550 | 18,400 | 3,550 |
| 2022-03-08 | 3,445 | 3,515 | 3,425 | 3,515 | 39,300 | 3,515 |
| 2022-03-07 | 3,540 | 3,550 | 3,455 | 3,525 | 31,600 | 3,525 |
| 2022-03-04 | 3,685 | 3,700 | 3,595 | 3,600 | 28,400 | 3,600 |
| 2022-03-03 | 3,590 | 3,695 | 3,590 | 3,665 | 20,400 | 3,665 |
| 2022-03-02 | 3,560 | 3,585 | 3,510 | 3,580 | 13,500 | 3,580 |
| 2022-03-01 | 3,600 | 3,610 | 3,540 | 3,560 | 14,700 | 3,560 |
| 2022-02-28 | 3,455 | 3,590 | 3,450 | 3,575 | 26,500 | 3,575 |
| 2022-02-25 | 3,530 | 3,560 | 3,440 | 3,445 | 18,400 | 3,445 |
| 2022-02-24 | 3,530 | 3,560 | 3,495 | 3,560 | 18,200 | 3,560 |
| 2022-02-22 | 3,490 | 3,535 | 3,475 | 3,535 | 19,700 | 3,535 |
| 2022-02-21 | 3,510 | 3,590 | 3,460 | 3,580 | 19,500 | 3,580 |
| 2022-02-18 | 3,620 | 3,625 | 3,465 | 3,525 | 50,200 | 3,525 |
| 2022-02-17 | 3,725 | 3,730 | 3,670 | 3,700 | 12,800 | 3,700 |
| 2022-02-16 | 3,665 | 3,725 | 3,595 | 3,725 | 26,700 | 3,725 |
| 2022-02-15 | 3,650 | 3,730 | 3,560 | 3,575 | 28,000 | 3,575 |
| 2022-02-14 | 3,540 | 3,690 | 3,520 | 3,645 | 45,200 | 3,645 |
| 2022-02-10 | 3,650 | 3,790 | 3,540 | 3,575 | 101,100 | 3,575 |
| 2022-02-09 | 3,395 | 3,640 | 3,365 | 3,640 | 235,000 | 3,640 |
| 2022-02-08 | 3,190 | 3,210 | 3,175 | 3,185 | 26,800 | 3,185 |
| 2022-02-07 | 3,230 | 3,255 | 3,180 | 3,180 | 22,100 | 3,180 |
| 2022-02-04 | 3,260 | 3,310 | 3,260 | 3,275 | 13,000 | 3,275 |
| 2022-02-03 | 3,200 | 3,270 | 3,200 | 3,250 | 15,000 | 3,250 |
| 2022-02-02 | 3,205 | 3,225 | 3,180 | 3,220 | 14,000 | 3,220 |
| 2022-02-01 | 3,200 | 3,200 | 3,145 | 3,190 | 20,600 | 3,190 |
| 2022-01-31 | 3,185 | 3,195 | 3,165 | 3,175 | 7,900 | 3,175 |
| 2022-01-28 | 3,170 | 3,195 | 3,150 | 3,185 | 15,100 | 3,185 |
| 2022-01-27 | 3,130 | 3,185 | 3,110 | 3,125 | 52,400 | 3,125 |
| 2022-01-26 | 3,165 | 3,175 | 3,130 | 3,140 | 13,000 | 3,140 |
| 2022-01-25 | 3,160 | 3,185 | 3,135 | 3,135 | 12,500 | 3,135 |
| 2022-01-24 | 3,120 | 3,160 | 3,115 | 3,160 | 8,800 | 3,160 |
| 2022-01-21 | 3,130 | 3,130 | 3,080 | 3,120 | 23,600 | 3,120 |
| 2022-01-20 | 3,145 | 3,165 | 3,135 | 3,145 | 22,100 | 3,145 |
| 2022-01-19 | 3,160 | 3,215 | 3,140 | 3,140 | 28,300 | 3,140 |
| 2022-01-18 | 3,160 | 3,195 | 3,145 | 3,175 | 17,600 | 3,175 |
| 2022-01-17 | 3,145 | 3,180 | 3,145 | 3,160 | 9,800 | 3,160 |
| 2022-01-14 | 3,160 | 3,190 | 3,150 | 3,165 | 17,900 | 3,165 |
| 2022-01-13 | 3,165 | 3,190 | 3,150 | 3,185 | 22,700 | 3,185 |
| 2022-01-12 | 3,160 | 3,210 | 3,155 | 3,165 | 23,800 | 3,165 |
| 2022-01-11 | 3,195 | 3,210 | 3,170 | 3,175 | 34,700 | 3,175 |
| 2022-01-07 | 3,195 | 3,230 | 3,180 | 3,185 | 26,300 | 3,185 |
| 2022-01-06 | 3,180 | 3,225 | 3,130 | 3,160 | 57,000 | 3,160 |
| 2022-01-05 | 3,220 | 3,230 | 3,165 | 3,210 | 25,300 | 3,210 |
| 2022-01-04 | 3,235 | 3,235 | 3,190 | 3,190 | 12,700 | 3,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
