3431 宮地エンジニアリンググループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-03	2,528	2,540	2,515	2,530	11,100	2,530
2021-08-02	2,520	2,548	2,520	2,529	13,400	2,529
2021-07-30	2,555	2,555	2,511	2,520	19,400	2,520
2021-07-29	2,550	2,562	2,527	2,562	13,000	2,562
2021-07-28	2,505	2,560	2,505	2,547	13,700	2,547
2021-07-27	2,580	2,580	2,504	2,521	21,800	2,521
2021-07-26	2,538	2,580	2,538	2,563	25,800	2,563
2021-07-21	2,509	2,568	2,491	2,538	44,700	2,538
2021-07-20	2,488	2,511	2,486	2,491	30,500	2,491
2021-07-19	2,500	2,509	2,487	2,500	45,300	2,500
2021-07-16	2,498	2,544	2,498	2,525	28,200	2,525
2021-07-15	2,490	2,520	2,490	2,497	32,200	2,497
2021-07-14	2,503	2,544	2,487	2,500	24,000	2,500
2021-07-13	2,455	2,510	2,439	2,505	62,800	2,505
2021-07-12	2,450	2,470	2,435	2,456	27,100	2,456
2021-07-09	2,360	2,444	2,360	2,434	31,600	2,434
2021-07-08	2,422	2,422	2,380	2,391	30,800	2,391
2021-07-07	2,369	2,424	2,361	2,424	26,400	2,424
2021-07-06	2,331	2,405	2,324	2,405	58,700	2,405
2021-07-05	2,324	2,342	2,316	2,322	11,600	2,322
2021-07-02	2,320	2,334	2,301	2,324	12,500	2,324
2021-07-01	2,290	2,304	2,287	2,299	45,600	2,299
2021-06-30	2,311	2,311	2,282	2,290	15,000	2,290
2021-06-29	2,340	2,340	2,310	2,319	21,400	2,319
2021-06-28	2,291	2,336	2,291	2,328	13,800	2,328
2021-06-25	2,289	2,313	2,286	2,306	23,200	2,306
2021-06-24	2,269	2,305	2,262	2,285	21,500	2,285
2021-06-23	2,270	2,304	2,256	2,265	26,400	2,265
2021-06-22	2,300	2,307	2,281	2,305	9,400	2,305
2021-06-21	2,271	2,300	2,260	2,272	40,800	2,272
2021-06-18	2,306	2,306	2,290	2,293	31,100	2,293
2021-06-17	2,329	2,329	2,295	2,298	15,600	2,298
2021-06-16	2,301	2,345	2,301	2,333	20,600	2,333
2021-06-15	2,301	2,316	2,293	2,306	18,200	2,306
2021-06-14	2,305	2,315	2,291	2,297	31,100	2,297
2021-06-11	2,309	2,319	2,296	2,305	28,100	2,305
2021-06-10	2,307	2,325	2,297	2,317	18,200	2,317
2021-06-09	2,344	2,344	2,282	2,303	27,400	2,303
2021-06-08	2,279	2,336	2,273	2,329	29,700	2,329
2021-06-07	2,287	2,293	2,254	2,278	35,200	2,278
2021-06-04	2,195	2,290	2,189	2,288	94,000	2,288
2021-06-03	2,193	2,193	2,167	2,182	36,900	2,182
2021-06-02	2,186	2,205	2,172	2,177	29,700	2,177
2021-06-01	2,171	2,186	2,163	2,186	19,300	2,186
2021-05-31	2,199	2,199	2,160	2,168	28,100	2,168
2021-05-28	2,165	2,197	2,163	2,197	20,700	2,197
2021-05-27	2,195	2,201	2,159	2,159	36,700	2,159
2021-05-26	2,200	2,210	2,190	2,195	22,500	2,195
2021-05-25	2,238	2,238	2,203	2,203	16,000	2,203
2021-05-24	2,217	2,250	2,216	2,227	11,000	2,227
2021-05-21	2,240	2,246	2,206	2,212	21,400	2,212
2021-05-20	2,172	2,240	2,172	2,238	29,300	2,238
2021-05-19	2,186	2,206	2,159	2,163	24,600	2,163
2021-05-18	2,205	2,212	2,174	2,187	33,400	2,187
2021-05-17	2,209	2,219	2,167	2,209	46,200	2,209
2021-05-14	2,240	2,274	2,220	2,235	33,700	2,235
2021-05-13	2,293	2,293	2,232	2,232	40,500	2,232
2021-05-12	2,357	2,357	2,299	2,318	24,600	2,318
2021-05-11	2,349	2,363	2,329	2,342	16,900	2,342
2021-05-10	2,369	2,369	2,332	2,348	15,300	2,348
2021-05-07	2,325	2,365	2,305	2,352	22,900	2,352
2021-05-06	2,319	2,331	2,304	2,313	26,300	2,313
2021-04-30	2,306	2,307	2,283	2,301	17,700	2,301
2021-04-28	2,296	2,302	2,276	2,288	14,100	2,288
2021-04-27	2,289	2,294	2,269	2,283	15,200	2,283
2021-04-26	2,295	2,295	2,270	2,289	17,400	2,289
2021-04-23	2,278	2,295	2,271	2,286	12,100	2,286
2021-04-22	2,265	2,279	2,259	2,279	16,400	2,279
2021-04-21	2,262	2,273	2,250	2,252	28,300	2,252
2021-04-20	2,311	2,322	2,289	2,299	18,500	2,299
2021-04-19	2,334	2,340	2,318	2,327	8,600	2,327
2021-04-16	2,360	2,360	2,326	2,333	11,200	2,333
2021-04-15	2,337	2,356	2,335	2,343	13,700	2,343
2021-04-14	2,346	2,346	2,313	2,332	16,500	2,332
2021-04-13	2,321	2,376	2,321	2,356	14,700	2,356
2021-04-12	2,334	2,355	2,328	2,347	12,600	2,347
2021-04-09	2,328	2,340	2,320	2,334	15,200	2,334
2021-04-08	2,352	2,369	2,317	2,317	23,600	2,317
2021-04-07	2,346	2,388	2,346	2,385	19,900	2,385
2021-04-06	2,400	2,400	2,331	2,354	25,500	2,354
2021-04-05	2,344	2,398	2,336	2,394	43,000	2,394
2021-04-02	2,328	2,346	2,300	2,323	23,400	2,323
2021-04-01	2,369	2,374	2,327	2,328	39,300	2,328
2021-03-31	2,381	2,404	2,355	2,369	31,600	2,369
2021-03-30	2,378	2,408	2,347	2,400	56,100	2,400
2021-03-29	2,489	2,490	2,432	2,452	57,800	2,452
2021-03-26	2,466	2,476	2,455	2,470	32,000	2,470
2021-03-25	2,417	2,444	2,382	2,439	28,300	2,439
2021-03-24	2,450	2,450	2,355	2,389	81,700	2,389
2021-03-23	2,505	2,528	2,459	2,459	47,600	2,459
2021-03-22	2,462	2,514	2,441	2,501	66,000	2,501
2021-03-19	2,436	2,465	2,421	2,462	34,300	2,462
2021-03-18	2,435	2,445	2,410	2,438	25,700	2,438
2021-03-17	2,470	2,470	2,406	2,419	41,000	2,419
2021-03-16	2,450	2,463	2,424	2,444	34,400	2,444
2021-03-15	2,376	2,448	2,372	2,448	73,500	2,448
2021-03-12	2,373	2,374	2,347	2,374	30,600	2,374
2021-03-11	2,330	2,378	2,313	2,374	45,200	2,374
2021-03-10	2,338	2,338	2,288	2,330	35,500	2,330
2021-03-09	2,280	2,330	2,270	2,330	84,400	2,330
2021-03-08	2,266	2,273	2,248	2,269	34,800	2,269
2021-03-05	2,246	2,264	2,216	2,264	52,700	2,264
2021-03-04	2,250	2,273	2,235	2,261	47,600	2,261
2021-03-03	2,240	2,284	2,226	2,283	51,400	2,283
2021-03-02	2,274	2,274	2,236	2,269	50,400	2,269
2021-03-01	2,214	2,259	2,210	2,259	36,100	2,259
2021-02-26	2,219	2,244	2,205	2,205	43,400	2,205
2021-02-25	2,244	2,262	2,223	2,256	38,400	2,256
2021-02-24	2,225	2,255	2,211	2,212	44,300	2,212
2021-02-22	2,180	2,227	2,180	2,221	32,500	2,221
2021-02-19	2,212	2,213	2,173	2,183	61,000	2,183
2021-02-18	2,255	2,264	2,216	2,223	51,100	2,223
2021-02-17	2,225	2,290	2,225	2,275	91,500	2,275
2021-02-16	2,242	2,245	2,214	2,225	62,600	2,225
2021-02-15	2,272	2,272	2,226	2,235	59,500	2,235
2021-02-12	2,308	2,323	2,220	2,222	136,200	2,222
2021-02-10	2,303	2,322	2,280	2,306	114,500	2,306
2021-02-09	2,303	2,308	2,266	2,298	127,900	2,298
2021-02-08	2,394	2,396	2,288	2,305	347,700	2,305
2021-02-05	2,575	2,578	2,511	2,544	60,500	2,544
2021-02-04	2,535	2,559	2,507	2,554	79,500	2,554
2021-02-03	2,520	2,548	2,516	2,540	50,300	2,540
2021-02-02	2,460	2,511	2,438	2,476	38,200	2,476
2021-02-01	2,422	2,460	2,420	2,427	55,200	2,427
2021-01-29	2,504	2,512	2,428	2,460	43,400	2,460
2021-01-28	2,416	2,512	2,406	2,485	88,100	2,485
2021-01-27	2,449	2,484	2,435	2,465	22,400	2,465
2021-01-26	2,437	2,448	2,406	2,429	41,100	2,429
2021-01-25	2,468	2,482	2,446	2,451	20,700	2,451
2021-01-22	2,507	2,507	2,468	2,468	28,800	2,468
2021-01-21	2,530	2,555	2,501	2,507	25,600	2,507
2021-01-20	2,469	2,530	2,460	2,528	38,700	2,528
2021-01-19	2,539	2,539	2,465	2,465	37,600	2,465
2021-01-18	2,462	2,518	2,455	2,511	26,900	2,511
2021-01-15	2,514	2,542	2,495	2,503	47,300	2,503
2021-01-14	2,550	2,571	2,476	2,483	70,100	2,483
2021-01-13	2,576	2,599	2,529	2,543	51,300	2,543
2021-01-12	2,529	2,574	2,501	2,561	54,300	2,561
2021-01-08	2,502	2,536	2,487	2,511	47,600	2,511
2021-01-07	2,547	2,564	2,505	2,521	50,200	2,521
2021-01-06	2,480	2,539	2,476	2,515	54,400	2,515
2021-01-05	2,405	2,489	2,371	2,470	38,900	2,470
2021-01-04	2,439	2,451	2,401	2,417	41,800	2,417

分割・併合履歴： [2017-09-27]1株→0.1株