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
2022-08-123,3103,3353,2853,30015,2003,300
2022-08-103,3003,3203,2403,28040,7003,280
2022-08-093,3803,3803,3053,3255,6003,325
2022-08-083,3703,3703,3153,3605,1003,360
2022-08-053,4003,4153,3303,40025,0003,400
2022-08-043,3253,3403,2953,3406,6003,340
2022-08-033,2953,3603,2803,3259,5003,325
2022-08-023,3003,3153,2703,2759,0003,275
2022-08-013,3503,3503,3053,3204,9003,320
2022-07-293,4003,4003,3253,3355,0003,335
2022-07-283,3803,4053,3403,4007,0003,400
2022-07-273,3653,3703,3253,3404,4003,340
2022-07-263,3903,3903,3553,3553,1003,355
2022-07-253,3803,3803,3303,3402,3003,340
2022-07-223,3703,3703,3353,3508,6003,350
2022-07-213,2953,3653,2853,3355,2003,335
2022-07-203,3153,3353,3053,3356,0003,335
2022-07-193,3403,3453,2903,2954,6003,295
2022-07-153,3453,3453,3103,3152,0003,315
2022-07-143,3203,3553,3053,3209,6003,320
2022-07-133,3153,3403,2753,3408,6003,340
2022-07-123,3003,3353,3003,3005,9003,300
2022-07-113,3253,3903,3003,34012,7003,340
2022-07-083,2953,3403,2653,27518,0003,275
2022-07-073,2853,3303,2753,3057,4003,305
2022-07-063,2953,3153,2803,28512,3003,285
2022-07-053,3703,3753,3003,3008,8003,300
2022-07-043,3803,3803,3053,3356,4003,335
2022-07-013,3853,3853,2903,32015,6003,320
2022-06-303,4303,5753,3753,38537,8003,385
2022-06-293,3303,3903,3303,3757,7003,375
2022-06-283,3853,4053,3553,4008,2003,400
2022-06-273,3803,3803,3303,3305,7003,330
2022-06-243,3203,3303,2853,3256,7003,325
2022-06-233,3903,3903,2653,2657,9003,265
2022-06-223,3353,3603,3103,3606,3003,360
2022-06-213,3003,3503,2653,30012,1003,300
2022-06-203,3253,3253,2503,30018,5003,300
2022-06-173,2553,3503,2553,28516,7003,285
2022-06-163,3153,3453,2903,30514,6003,305
2022-06-153,3253,3653,2953,29510,3003,295
2022-06-143,3403,3503,3103,3156,3003,315
2022-06-133,3803,3953,3453,3506,4003,350
2022-06-103,3703,4053,3703,39511,0003,395
2022-06-093,4903,4903,3953,40016,0003,400
2022-06-083,4553,5153,4353,4708,3003,470
2022-06-073,4503,5153,4253,42510,2003,425
2022-06-063,4553,4653,4303,4504,7003,450
2022-06-033,4453,4703,4153,45510,2003,455
2022-06-023,4253,4253,4003,4006,8003,400
2022-06-013,3553,4253,3553,4256,8003,425
2022-05-313,4103,4103,3653,3855,7003,385
2022-05-303,3703,3903,3203,38011,1003,380
2022-05-273,4153,4153,3203,3705,0003,370
2022-05-263,4003,4003,3553,3604,9003,360
2022-05-253,4503,4153,3553,3759,4003,375
2022-05-243,4303,4603,3553,3556,7003,355
2022-05-233,4503,5003,4403,4809,4003,480
2022-05-203,3353,4503,3353,45016,9003,450
2022-05-193,3003,3553,2703,32522,5003,325
2022-05-183,3953,4103,3103,31015,2003,310
2022-05-173,3853,4003,3353,37023,0003,370
2022-05-163,3503,3903,3103,39032,1003,390
2022-05-133,3003,3303,2203,31046,0003,310
2022-05-123,3103,3553,3053,30516,5003,305
2022-05-113,3153,3353,3053,3157,3003,315
2022-05-103,2603,3653,2503,33518,6003,335
2022-05-093,4153,4253,3253,32516,7003,325
2022-05-063,4003,4253,3803,40014,6003,400
2022-05-023,4503,4803,4103,46011,1003,460
2022-04-283,3903,4803,3803,48012,5003,480
2022-04-273,4503,4803,3903,39024,6003,390
2022-04-263,4903,5053,4553,4605,8003,460
2022-04-253,4803,4803,4453,4507,3003,450
2022-04-223,4603,4903,4353,4857,5003,485
2022-04-213,4503,4703,4453,4709,8003,470
2022-04-203,4853,4853,4503,4503,4003,450
2022-04-193,4403,4753,4403,4658,9003,465
2022-04-183,4353,4953,4353,45011,4003,450
2022-04-153,5103,5253,4503,4759,1003,475
2022-04-143,4903,5103,4753,51028,5003,510
2022-04-133,4403,5003,4403,48519,7003,485
2022-04-123,4003,4703,4003,44012,7003,440
2022-04-113,4303,4603,4003,44522,6003,445
2022-04-083,4503,4703,4353,46014,2003,460
2022-04-073,4203,4653,4053,45012,0003,450
2022-04-063,4153,4953,4153,48010,1003,480
2022-04-053,4953,5003,4153,45552,0003,455
2022-04-043,5053,5103,4803,4854,3003,485
2022-04-013,4303,5003,4153,4807,3003,480
2022-03-313,4953,5253,4553,4608,8003,460
2022-03-303,4753,4953,4453,49519,4003,495
2022-03-293,5803,5853,5053,58040,2003,580
2022-03-283,6303,6303,5853,5907,5003,590
2022-03-253,7053,7053,6303,63019,6003,630
2022-03-243,6403,6953,6103,69516,6003,695
2022-03-233,6003,6603,5703,65521,9003,655
2022-03-223,5303,5953,5303,58520,4003,585
2022-03-183,5903,5903,5303,5609,5003,560
2022-03-173,6453,6453,5803,59011,3003,590
2022-03-163,6103,6503,5503,60014,0003,600
2022-03-153,5503,5703,4503,54020,0003,540
2022-03-143,6803,6803,5703,57010,2003,570
2022-03-113,6353,6953,6353,67018,1003,670
2022-03-103,6703,6703,6003,64015,7003,640
2022-03-093,4853,5903,4853,55018,4003,550
2022-03-083,4453,5153,4253,51539,3003,515
2022-03-073,5403,5503,4553,52531,6003,525
2022-03-043,6853,7003,5953,60028,4003,600
2022-03-033,5903,6953,5903,66520,4003,665
2022-03-023,5603,5853,5103,58013,5003,580
2022-03-013,6003,6103,5403,56014,7003,560
2022-02-283,4553,5903,4503,57526,5003,575
2022-02-253,5303,5603,4403,44518,4003,445
2022-02-243,5303,5603,4953,56018,2003,560
2022-02-223,4903,5353,4753,53519,7003,535
2022-02-213,5103,5903,4603,58019,5003,580
2022-02-183,6203,6253,4653,52550,2003,525
2022-02-173,7253,7303,6703,70012,8003,700
2022-02-163,6653,7253,5953,72526,7003,725
2022-02-153,6503,7303,5603,57528,0003,575
2022-02-143,5403,6903,5203,64545,2003,645
2022-02-103,6503,7903,5403,575101,1003,575
2022-02-093,3953,6403,3653,640235,0003,640
2022-02-083,1903,2103,1753,18526,8003,185
2022-02-073,2303,2553,1803,18022,1003,180
2022-02-043,2603,3103,2603,27513,0003,275
2022-02-033,2003,2703,2003,25015,0003,250
2022-02-023,2053,2253,1803,22014,0003,220
2022-02-013,2003,2003,1453,19020,6003,190
2022-01-313,1853,1953,1653,1757,9003,175
2022-01-283,1703,1953,1503,18515,1003,185
2022-01-273,1303,1853,1103,12552,4003,125
2022-01-263,1653,1753,1303,14013,0003,140
2022-01-253,1603,1853,1353,13512,5003,135
2022-01-243,1203,1603,1153,1608,8003,160
2022-01-213,1303,1303,0803,12023,6003,120
2022-01-203,1453,1653,1353,14522,1003,145
2022-01-193,1603,2153,1403,14028,3003,140
2022-01-183,1603,1953,1453,17517,6003,175
2022-01-173,1453,1803,1453,1609,8003,160
2022-01-143,1603,1903,1503,16517,9003,165
2022-01-133,1653,1903,1503,18522,7003,185
2022-01-123,1603,2103,1553,16523,8003,165
2022-01-113,1953,2103,1703,17534,7003,175
2022-01-073,1953,2303,1803,18526,3003,185
2022-01-063,1803,2253,1303,16057,0003,160
2022-01-053,2203,2303,1653,21025,3003,210
2022-01-043,2353,2353,1903,19012,7003,190

分割・併合履歴 : [2017-09-27]1株→0.1株