3431 宮地エンジニアリンググループ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,915 | 3,960 | 3,875 | 3,900 | 15,800 | 3,900 |
| 2023-06-07 | 3,940 | 3,980 | 3,920 | 3,920 | 11,800 | 3,920 |
| 2023-06-06 | 3,960 | 3,960 | 3,925 | 3,935 | 4,200 | 3,935 |
| 2023-06-05 | 3,990 | 3,990 | 3,930 | 3,960 | 10,100 | 3,960 |
| 2023-06-02 | 3,840 | 3,910 | 3,835 | 3,885 | 6,700 | 3,885 |
| 2023-06-01 | 3,840 | 3,890 | 3,830 | 3,840 | 6,900 | 3,840 |
| 2023-05-31 | 3,895 | 3,895 | 3,835 | 3,845 | 15,300 | 3,845 |
| 2023-05-30 | 3,960 | 3,990 | 3,920 | 3,925 | 8,400 | 3,925 |
| 2023-05-29 | 3,995 | 4,015 | 3,955 | 3,960 | 5,200 | 3,960 |
| 2023-05-26 | 4,080 | 4,080 | 3,985 | 3,990 | 8,400 | 3,990 |
| 2023-05-25 | 3,985 | 4,070 | 3,985 | 4,055 | 7,400 | 4,055 |
| 2023-05-24 | 4,000 | 4,070 | 3,975 | 4,020 | 10,400 | 4,020 |
| 2023-05-23 | 4,095 | 4,095 | 4,015 | 4,025 | 8,300 | 4,025 |
| 2023-05-22 | 4,085 | 4,110 | 4,035 | 4,095 | 12,400 | 4,095 |
| 2023-05-19 | 4,125 | 4,130 | 4,055 | 4,055 | 7,900 | 4,055 |
| 2023-05-18 | 4,120 | 4,140 | 4,065 | 4,110 | 13,900 | 4,110 |
| 2023-05-17 | 4,160 | 4,195 | 4,135 | 4,150 | 14,400 | 4,150 |
| 2023-05-16 | 4,105 | 4,190 | 4,070 | 4,125 | 36,100 | 4,125 |
| 2023-05-15 | 4,000 | 4,035 | 3,950 | 3,950 | 7,800 | 3,950 |
| 2023-05-12 | 4,005 | 4,040 | 3,975 | 3,985 | 9,600 | 3,985 |
| 2023-05-11 | 4,010 | 4,010 | 3,960 | 3,985 | 3,900 | 3,985 |
| 2023-05-10 | 3,970 | 4,025 | 3,970 | 3,995 | 5,000 | 3,995 |
| 2023-05-09 | 3,920 | 4,010 | 3,920 | 4,010 | 17,900 | 4,010 |
| 2023-05-08 | 3,905 | 3,975 | 3,905 | 3,960 | 8,300 | 3,960 |
| 2023-05-02 | 3,950 | 3,950 | 3,915 | 3,920 | 5,300 | 3,920 |
| 2023-05-01 | 3,895 | 3,950 | 3,895 | 3,950 | 7,400 | 3,950 |
| 2023-04-28 | 3,805 | 3,895 | 3,805 | 3,895 | 13,400 | 3,895 |
| 2023-04-27 | 3,805 | 3,810 | 3,780 | 3,795 | 4,500 | 3,795 |
| 2023-04-26 | 3,790 | 3,810 | 3,740 | 3,810 | 11,300 | 3,810 |
| 2023-04-25 | 3,785 | 3,810 | 3,770 | 3,770 | 7,200 | 3,770 |
| 2023-04-24 | 3,765 | 3,800 | 3,765 | 3,785 | 1,600 | 3,785 |
| 2023-04-21 | 3,805 | 3,805 | 3,770 | 3,770 | 2,900 | 3,770 |
| 2023-04-20 | 3,805 | 3,805 | 3,780 | 3,780 | 3,100 | 3,780 |
| 2023-04-19 | 3,780 | 3,815 | 3,760 | 3,810 | 5,200 | 3,810 |
| 2023-04-18 | 3,775 | 3,835 | 3,775 | 3,825 | 7,900 | 3,825 |
| 2023-04-17 | 3,775 | 3,775 | 3,730 | 3,745 | 3,700 | 3,745 |
| 2023-04-14 | 3,750 | 3,810 | 3,750 | 3,800 | 6,200 | 3,800 |
| 2023-04-13 | 3,750 | 3,755 | 3,730 | 3,750 | 8,200 | 3,750 |
| 2023-04-12 | 3,740 | 3,755 | 3,720 | 3,735 | 4,300 | 3,735 |
| 2023-04-11 | 3,720 | 3,770 | 3,720 | 3,745 | 5,900 | 3,745 |
| 2023-04-10 | 3,695 | 3,725 | 3,690 | 3,720 | 5,500 | 3,720 |
| 2023-04-07 | 3,690 | 3,735 | 3,680 | 3,695 | 8,600 | 3,695 |
| 2023-04-06 | 3,670 | 3,710 | 3,660 | 3,700 | 10,400 | 3,700 |
| 2023-04-05 | 3,685 | 3,710 | 3,660 | 3,680 | 14,900 | 3,680 |
| 2023-04-04 | 3,740 | 3,765 | 3,700 | 3,720 | 17,100 | 3,720 |
| 2023-04-03 | 3,740 | 3,775 | 3,735 | 3,750 | 5,400 | 3,750 |
| 2023-03-31 | 3,700 | 3,745 | 3,700 | 3,740 | 6,800 | 3,740 |
| 2023-03-30 | 3,680 | 3,720 | 3,675 | 3,695 | 9,200 | 3,695 |
| 2023-03-29 | 3,710 | 3,765 | 3,710 | 3,750 | 14,700 | 3,750 |
| 2023-03-28 | 3,720 | 3,720 | 3,640 | 3,680 | 8,400 | 3,680 |
| 2023-03-27 | 3,640 | 3,690 | 3,630 | 3,690 | 18,300 | 3,690 |
| 2023-03-24 | 3,610 | 3,625 | 3,560 | 3,595 | 14,500 | 3,595 |
| 2023-03-23 | 3,605 | 3,650 | 3,530 | 3,640 | 19,000 | 3,640 |
| 2023-03-22 | 3,590 | 3,625 | 3,590 | 3,605 | 6,700 | 3,605 |
| 2023-03-20 | 3,585 | 3,590 | 3,555 | 3,580 | 11,500 | 3,580 |
| 2023-03-17 | 3,645 | 3,650 | 3,610 | 3,610 | 3,900 | 3,610 |
| 2023-03-16 | 3,590 | 3,650 | 3,585 | 3,640 | 16,400 | 3,640 |
| 2023-03-15 | 3,600 | 3,700 | 3,600 | 3,690 | 10,700 | 3,690 |
| 2023-03-14 | 3,660 | 3,660 | 3,590 | 3,605 | 11,500 | 3,605 |
| 2023-03-13 | 3,730 | 3,730 | 3,660 | 3,730 | 10,600 | 3,730 |
| 2023-03-10 | 3,875 | 3,875 | 3,780 | 3,780 | 13,400 | 3,780 |
| 2023-03-09 | 3,805 | 3,900 | 3,805 | 3,885 | 7,300 | 3,885 |
| 2023-03-08 | 3,840 | 3,845 | 3,785 | 3,835 | 9,500 | 3,835 |
| 2023-03-07 | 3,785 | 3,855 | 3,785 | 3,845 | 8,300 | 3,845 |
| 2023-03-06 | 3,800 | 3,810 | 3,770 | 3,785 | 7,100 | 3,785 |
| 2023-03-03 | 3,745 | 3,790 | 3,745 | 3,790 | 15,700 | 3,790 |
| 2023-03-02 | 3,760 | 3,765 | 3,720 | 3,720 | 5,100 | 3,720 |
| 2023-03-01 | 3,685 | 3,745 | 3,685 | 3,730 | 7,600 | 3,730 |
| 2023-02-28 | 3,730 | 3,735 | 3,685 | 3,685 | 7,400 | 3,685 |
| 2023-02-27 | 3,695 | 3,715 | 3,690 | 3,710 | 4,100 | 3,710 |
| 2023-02-24 | 3,730 | 3,730 | 3,675 | 3,690 | 12,200 | 3,690 |
| 2023-02-22 | 3,700 | 3,725 | 3,655 | 3,705 | 16,200 | 3,705 |
| 2023-02-21 | 3,685 | 3,705 | 3,650 | 3,650 | 4,200 | 3,650 |
| 2023-02-20 | 3,645 | 3,725 | 3,640 | 3,680 | 7,900 | 3,680 |
| 2023-02-17 | 3,730 | 3,735 | 3,645 | 3,645 | 9,800 | 3,645 |
| 2023-02-16 | 3,765 | 3,805 | 3,720 | 3,730 | 17,300 | 3,730 |
| 2023-02-15 | 3,900 | 3,915 | 3,745 | 3,765 | 23,700 | 3,765 |
| 2023-02-14 | 3,815 | 3,885 | 3,795 | 3,870 | 23,900 | 3,870 |
| 2023-02-13 | 3,780 | 3,830 | 3,745 | 3,815 | 9,800 | 3,815 |
| 2023-02-10 | 3,705 | 3,760 | 3,695 | 3,710 | 9,800 | 3,710 |
| 2023-02-09 | 3,665 | 3,750 | 3,655 | 3,690 | 36,100 | 3,690 |
| 2023-02-08 | 3,785 | 3,865 | 3,780 | 3,865 | 27,700 | 3,865 |
| 2023-02-07 | 3,750 | 3,820 | 3,720 | 3,820 | 18,700 | 3,820 |
| 2023-02-06 | 3,680 | 3,765 | 3,680 | 3,750 | 19,200 | 3,750 |
| 2023-02-03 | 3,660 | 3,675 | 3,620 | 3,675 | 4,900 | 3,675 |
| 2023-02-02 | 3,625 | 3,660 | 3,605 | 3,660 | 10,900 | 3,660 |
| 2023-02-01 | 3,595 | 3,630 | 3,585 | 3,620 | 4,500 | 3,620 |
| 2023-01-31 | 3,610 | 3,625 | 3,595 | 3,600 | 5,400 | 3,600 |
| 2023-01-30 | 3,600 | 3,630 | 3,565 | 3,580 | 11,800 | 3,580 |
| 2023-01-27 | 3,640 | 3,660 | 3,615 | 3,615 | 3,700 | 3,615 |
| 2023-01-26 | 3,645 | 3,655 | 3,595 | 3,640 | 9,500 | 3,640 |
| 2023-01-25 | 3,650 | 3,675 | 3,640 | 3,645 | 5,300 | 3,645 |
| 2023-01-24 | 3,660 | 3,685 | 3,635 | 3,650 | 6,700 | 3,650 |
| 2023-01-23 | 3,585 | 3,645 | 3,565 | 3,625 | 11,800 | 3,625 |
| 2023-01-20 | 3,630 | 3,650 | 3,525 | 3,545 | 11,600 | 3,545 |
| 2023-01-19 | 3,550 | 3,635 | 3,550 | 3,630 | 5,800 | 3,630 |
| 2023-01-18 | 3,610 | 3,610 | 3,565 | 3,580 | 7,200 | 3,580 |
| 2023-01-17 | 3,520 | 3,600 | 3,520 | 3,600 | 12,600 | 3,600 |
| 2023-01-16 | 3,515 | 3,550 | 3,510 | 3,535 | 9,800 | 3,535 |
| 2023-01-13 | 3,480 | 3,525 | 3,480 | 3,500 | 9,700 | 3,500 |
| 2023-01-12 | 3,485 | 3,525 | 3,480 | 3,525 | 7,700 | 3,525 |
| 2023-01-11 | 3,485 | 3,530 | 3,485 | 3,525 | 4,600 | 3,525 |
| 2023-01-10 | 3,495 | 3,520 | 3,465 | 3,475 | 7,500 | 3,475 |
| 2023-01-06 | 3,505 | 3,540 | 3,490 | 3,490 | 2,100 | 3,490 |
| 2023-01-05 | 3,485 | 3,515 | 3,465 | 3,480 | 4,900 | 3,480 |
| 2023-01-04 | 3,605 | 3,605 | 3,480 | 3,485 | 7,000 | 3,485 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
