3431 宮地エンジニアリンググループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 159 | 163 | 159 | 159 | 162,000 | 397.50 |
| 2003-12-29 | 155 | 159 | 154 | 158 | 100,000 | 395 |
| 2003-12-26 | 153 | 154 | 152 | 154 | 54,000 | 385 |
| 2003-12-25 | 153 | 153 | 150 | 152 | 70,000 | 380 |
| 2003-12-24 | 151 | 154 | 150 | 151 | 81,000 | 377.50 |
| 2003-12-22 | 151 | 153 | 150 | 151 | 84,000 | 377.50 |
| 2003-12-19 | 153 | 154 | 152 | 153 | 54,000 | 382.50 |
| 2003-12-18 | 154 | 155 | 150 | 153 | 82,000 | 382.50 |
| 2003-12-17 | 153 | 155 | 152 | 153 | 68,000 | 382.50 |
| 2003-12-16 | 155 | 155 | 153 | 155 | 54,000 | 387.50 |
| 2003-12-15 | 155 | 155 | 152 | 155 | 61,000 | 387.50 |
| 2003-12-12 | 157 | 157 | 151 | 154 | 134,000 | 385 |
| 2003-12-11 | 155 | 156 | 152 | 156 | 80,000 | 390 |
| 2003-12-10 | 156 | 163 | 155 | 157 | 99,000 | 392.50 |
| 2003-12-09 | 165 | 166 | 157 | 160 | 124,000 | 400 |
| 2003-12-08 | 169 | 169 | 161 | 164 | 167,000 | 410 |
| 2003-12-05 | 168 | 168 | 161 | 161 | 36,000 | 402.50 |
| 2003-12-04 | 162 | 165 | 162 | 164 | 122,000 | 410 |
| 2003-12-03 | 162 | 165 | 162 | 164 | 33,000 | 410 |
| 2003-12-02 | 166 | 173 | 162 | 162 | 75,000 | 405 |
| 2003-12-01 | 161 | 166 | 160 | 166 | 16,000 | 415 |
| 2003-11-28 | 173 | 173 | 168 | 169 | 28,000 | 422.50 |
| 2003-11-27 | 174 | 174 | 170 | 170 | 31,000 | 425 |
| 2003-11-26 | 164 | 172 | 161 | 172 | 53,000 | 430 |
| 2003-11-25 | 180 | 180 | 164 | 169 | 19,000 | 422.50 |
| 2003-11-21 | 160 | 175 | 160 | 175 | 44,000 | 437.50 |
| 2003-11-20 | 151 | 161 | 151 | 161 | 33,000 | 402.50 |
| 2003-11-19 | 155 | 155 | 151 | 155 | 29,000 | 387.50 |
| 2003-11-18 | 156 | 159 | 150 | 151 | 89,000 | 377.50 |
| 2003-11-17 | 168 | 168 | 156 | 160 | 90,000 | 400 |
| 2003-11-14 | 168 | 171 | 168 | 171 | 29,000 | 427.50 |
| 2003-11-13 | 166 | 168 | 165 | 168 | 34,000 | 420 |
| 2003-11-12 | 171 | 171 | 165 | 166 | 43,000 | 415 |
| 2003-11-11 | 177 | 177 | 168 | 170 | 51,000 | 425 |
| 2003-11-10 | 174 | 176 | 172 | 172 | 39,000 | 430 |
| 2003-11-07 | 176 | 176 | 173 | 173 | 70,000 | 432.50 |
| 2003-11-06 | 175 | 179 | 175 | 176 | 57,000 | 440 |
| 2003-11-05 | 183 | 183 | 175 | 175 | 61,000 | 437.50 |
| 2003-11-04 | 180 | 183 | 179 | 180 | 71,000 | 450 |
| 2003-10-31 | 181 | 183 | 178 | 183 | 45,000 | 457.50 |
| 2003-10-30 | 181 | 181 | 172 | 177 | 135,000 | 442.50 |
| 2003-10-29 | 180 | 180 | 179 | 179 | 13,000 | 447.50 |
| 2003-10-28 | 181 | 182 | 177 | 177 | 26,000 | 442.50 |
| 2003-10-27 | 185 | 185 | 176 | 176 | 54,000 | 440 |
| 2003-10-24 | 187 | 187 | 181 | 181 | 185,000 | 452.50 |
| 2003-10-23 | 191 | 191 | 183 | 185 | 82,000 | 462.50 |
| 2003-10-22 | 194 | 194 | 191 | 191 | 24,000 | 477.50 |
| 2003-10-21 | 192 | 194 | 192 | 192 | 23,000 | 480 |
| 2003-10-20 | 195 | 195 | 192 | 192 | 30,000 | 480 |
| 2003-10-17 | 196 | 196 | 190 | 195 | 50,000 | 487.50 |
| 2003-10-16 | 193 | 195 | 191 | 195 | 45,000 | 487.50 |
| 2003-10-15 | 191 | 195 | 189 | 192 | 54,000 | 480 |
| 2003-10-14 | 201 | 201 | 188 | 190 | 203,000 | 475 |
| 2003-10-10 | 199 | 205 | 199 | 204 | 63,000 | 510 |
| 2003-10-09 | 205 | 206 | 201 | 202 | 94,000 | 505 |
| 2003-10-08 | 206 | 208 | 205 | 206 | 65,000 | 515 |
| 2003-10-07 | 205 | 208 | 205 | 208 | 44,000 | 520 |
| 2003-10-06 | 208 | 209 | 204 | 209 | 54,000 | 522.50 |
| 2003-10-03 | 214 | 214 | 208 | 208 | 65,000 | 520 |
| 2003-10-02 | 206 | 220 | 206 | 209 | 190,000 | 522.50 |
| 2003-10-01 | 221 | 221 | 207 | 209 | 198,000 | 522.50 |
| 2003-09-30 | 221 | 228 | 221 | 226 | 357,000 | 565 |
| 2003-09-29 | 222 | 222 | 205 | 220 | 292,000 | 550 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2023-09-28]1株→2株 [2017-09-27]1株→0.1株
