3431 宮地エンジニアリンググループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	319	324	314	320	1,841,000	1,600
2004-12-29	327	338	307	319	7,212,000	1,595
2004-12-28	350	360	321	323	9,879,000	1,615
2004-12-27	385	394	365	365	12,120,000	1,825
2004-12-24	380	421	362	375	45,000,000	1,875
2004-12-22	288	365	283	365	30,665,000	1,825
2004-12-21	283	289	282	285	1,709,000	1,425
2004-12-20	283	293	279	284	6,618,000	1,420
2004-12-17	278	290	271	290	7,892,000	1,450
2004-12-16	289	290	281	283	3,789,000	1,415
2004-12-15	285	300	279	288	14,884,000	1,440
2004-12-14	293	297	273	288	14,829,000	1,440
2004-12-13	321	329	285	292	21,391,000	1,460
2004-12-10	338	344	321	323	20,060,000	1,615
2004-12-09	351	354	331	333	21,196,000	1,665
2004-12-08	326	343	321	341	30,886,000	1,705
2004-12-07	323	338	311	321	23,292,000	1,605
2004-12-06	334	357	315	320	37,452,000	1,600
2004-12-03	294	328	288	327	22,755,000	1,635
2004-12-02	312	318	292	298	24,585,000	1,490
2004-12-01	264	308	262	297	51,171,000	1,485
2004-11-30	239	273	238	262	8,047,000	1,310
2004-11-29	230	245	228	240	1,273,000	1,200
2004-11-26	221	251	219	234	2,591,000	1,170
2004-11-25	219	221	217	221	154,000	1,105
2004-11-24	215	221	215	219	95,000	1,095
2004-11-22	219	220	216	220	100,000	1,100
2004-11-19	219	222	219	220	42,000	1,100
2004-11-18	223	223	218	219	70,000	1,095
2004-11-17	218	222	216	220	100,000	1,100
2004-11-16	219	220	215	217	50,000	1,085
2004-11-15	218	220	216	220	100,000	1,100
2004-11-12	215	219	213	217	114,000	1,085
2004-11-11	216	221	216	220	109,000	1,100
2004-11-10	216	221	216	220	127,000	1,100
2004-11-09	212	220	211	218	210,000	1,090
2004-11-08	219	219	213	215	69,000	1,075
2004-11-05	219	219	214	216	67,000	1,080
2004-11-04	217	223	213	216	80,000	1,080
2004-11-02	227	231	213	216	353,000	1,080
2004-11-01	215	225	214	224	348,000	1,120
2004-10-29	213	218	212	218	269,000	1,090
2004-10-28	215	218	210	217	328,000	1,085
2004-10-27	209	217	207	216	563,000	1,080
2004-10-26	204	212	200	210	451,000	1,050
2004-10-25	195	198	192	196	65,000	980
2004-10-22	194	198	192	198	153,000	990
2004-10-21	197	198	190	195	128,000	975
2004-10-20	198	199	195	197	35,000	985
2004-10-19	198	200	198	198	53,000	990
2004-10-18	204	204	196	200	92,000	1,000
2004-10-15	202	205	200	205	66,000	1,025
2004-10-14	203	207	202	206	69,000	1,030
2004-10-13	210	217	208	208	288,000	1,040
2004-10-12	203	211	202	208	91,000	1,040
2004-10-08	201	207	201	203	41,000	1,015
2004-10-07	212	212	203	203	87,000	1,015
2004-10-06	206	210	204	208	109,000	1,040
2004-10-05	200	205	199	205	149,000	1,025
2004-10-04	200	201	196	198	75,000	990
2004-10-01	192	199	192	196	89,000	980
2004-09-30	197	199	193	195	87,000	975
2004-09-29	204	204	191	196	163,000	980
2004-09-28	210	215	201	206	248,000	1,030
2004-09-27	230	233	203	215	1,061,000	1,075
2004-09-24	193	224	186	214	1,474,000	1,070
2004-09-22	189	189	185	188	128,000	940
2004-09-21	191	193	190	191	32,000	955
2004-09-17	191	193	191	192	11,000	960
2004-09-16	193	194	190	192	48,000	960
2004-09-15	194	195	191	193	33,000	965
2004-09-14	194	194	191	193	49,000	965
2004-09-13	188	194	188	193	71,000	965
2004-09-10	189	189	187	187	101,000	935
2004-09-09	190	190	189	189	23,000	945
2004-09-08	189	190	188	189	15,000	945
2004-09-07	192	193	188	188	67,000	940
2004-09-06	188	191	187	190	63,000	950
2004-09-03	186	189	185	188	54,000	940
2004-09-02	184	187	184	187	40,000	935
2004-09-01	183	184	182	183	16,000	915
2004-08-31	185	185	180	182	38,000	910
2004-08-30	185	185	182	184	16,000	920
2004-08-27	185	185	179	181	29,000	905
2004-08-26	187	187	178	180	32,000	900
2004-08-25	182	183	178	183	26,000	915
2004-08-24	180	181	179	181	19,000	905
2004-08-23	178	181	178	180	33,000	900
2004-08-20	178	182	178	181	18,000	905
2004-08-19	179	183	179	181	22,000	905
2004-08-18	177	179	177	179	23,000	895
2004-08-17	179	180	178	180	11,000	900
2004-08-16	182	182	178	181	13,000	905
2004-08-13	185	185	180	181	28,000	905
2004-08-12	185	185	185	185	9,000	925
2004-08-11	184	187	184	185	15,000	925
2004-08-10	183	183	181	183	10,000	915
2004-08-09	175	180	174	180	22,000	900
2004-08-06	182	183	180	180	24,000	900
2004-08-05	186	186	182	182	23,000	910
2004-08-04	185	185	176	181	68,000	905
2004-08-03	187	190	186	187	21,000	935
2004-08-02	186	190	186	189	16,000	945
2004-07-30	190	191	185	187	41,000	935
2004-07-29	189	189	186	186	21,000	930
2004-07-28	187	189	186	189	45,000	945
2004-07-27	192	192	187	187	48,000	935
2004-07-26	185	194	185	190	102,000	950
2004-07-23	192	193	189	190	26,000	950
2004-07-22	188	189	188	189	24,000	945
2004-07-21	187	191	187	191	9,000	955
2004-07-20	185	188	184	186	21,000	930
2004-07-16	193	193	184	188	64,000	940
2004-07-15	195	195	188	188	19,000	940
2004-07-14	194	195	190	190	46,000	950
2004-07-13	194	194	192	192	12,000	960
2004-07-12	192	193	189	190	33,000	950
2004-07-09	190	190	186	188	62,000	940
2004-07-08	187	189	181	188	112,000	940
2004-07-07	190	190	183	187	82,000	935
2004-07-06	201	201	191	191	49,000	955
2004-07-05	189	197	187	197	71,000	985
2004-07-02	203	203	196	199	85,000	995
2004-07-01	205	205	197	198	110,000	990
2004-06-30	198	198	196	196	33,000	980
2004-06-29	200	200	196	199	49,000	995
2004-06-28	197	200	196	200	45,000	1,000
2004-06-25	200	200	195	197	15,000	985
2004-06-24	197	199	196	199	16,000	995
2004-06-23	200	200	194	196	34,000	980
2004-06-22	200	200	195	198	22,000	990
2004-06-21	198	205	198	200	40,000	1,000
2004-06-18	202	202	196	197	79,000	985
2004-06-17	203	203	199	200	20,000	1,000
2004-06-16	203	203	201	202	35,000	1,010
2004-06-15	200	200	196	196	50,000	980
2004-06-14	197	203	197	200	33,000	1,000
2004-06-11	200	202	198	200	125,000	1,000
2004-06-10	199	203	196	203	111,000	1,015
2004-06-09	205	206	200	204	38,000	1,020
2004-06-08	205	206	202	206	65,000	1,030
2004-06-07	209	210	205	206	180,000	1,030
2004-06-04	188	206	186	206	449,000	1,030
2004-06-03	186	189	186	186	41,000	930
2004-06-02	192	192	185	187	53,000	935
2004-06-01	193	193	190	191	31,000	955
2004-05-31	193	193	190	191	32,000	955
2004-05-28	191	191	187	190	34,000	950
2004-05-27	193	195	189	190	34,000	950
2004-05-26	190	191	189	190	97,000	950
2004-05-25	189	189	184	184	44,000	920
2004-05-24	189	190	187	190	57,000	950
2004-05-21	180	191	180	191	75,000	955
2004-05-20	176	180	175	180	80,000	900
2004-05-19	171	173	170	171	47,000	855
2004-05-18	165	168	160	167	62,000	835
2004-05-17	175	175	168	168	64,000	840
2004-05-14	173	177	173	174	66,000	870
2004-05-13	178	181	176	177	40,000	885
2004-05-12	176	181	174	178	79,000	890
2004-05-11	171	181	171	173	62,000	865
2004-05-10	182	185	176	177	98,000	885
2004-05-07	194	194	190	191	78,000	955
2004-05-06	201	201	193	195	50,000	975
2004-04-30	205	205	199	200	49,000	1,000
2004-04-28	204	207	202	203	43,000	1,015
2004-04-27	205	207	195	201	119,000	1,005
2004-04-26	215	215	205	209	69,000	1,045
2004-04-23	220	220	213	214	253,000	1,070
2004-04-22	211	219	211	218	184,000	1,090
2004-04-21	210	212	208	209	97,000	1,045
2004-04-20	217	217	209	213	172,000	1,065
2004-04-19	217	223	211	214	427,000	1,070
2004-04-16	208	215	205	214	210,000	1,070
2004-04-15	215	217	203	204	210,000	1,020
2004-04-14	201	212	201	212	342,000	1,060
2004-04-13	196	202	195	201	221,000	1,005
2004-04-12	195	195	191	193	135,000	965
2004-04-09	199	199	191	195	120,000	975
2004-04-08	196	198	195	198	50,000	990
2004-04-07	193	198	193	197	66,000	985
2004-04-06	200	200	197	198	38,000	990
2004-04-05	204	204	199	199	83,000	995
2004-04-02	197	202	194	200	120,000	1,000
2004-04-01	200	201	197	197	39,000	985
2004-03-31	200	200	195	200	94,000	1,000
2004-03-30	205	205	198	200	41,000	1,000
2004-03-29	204	206	203	205	110,000	1,025
2004-03-26	205	209	202	205	188,000	1,025
2004-03-25	210	216	210	215	358,000	1,075
2004-03-24	207	209	206	207	127,000	1,035
2004-03-23	209	209	205	206	128,000	1,030
2004-03-22	209	211	205	209	146,000	1,045
2004-03-19	208	209	205	206	261,000	1,030
2004-03-18	209	212	207	209	223,000	1,045
2004-03-17	205	208	203	207	130,000	1,035
2004-03-16	203	206	201	202	235,000	1,010
2004-03-15	193	204	193	204	220,000	1,020
2004-03-12	193	194	190	191	187,000	955
2004-03-11	192	196	191	194	134,000	970
2004-03-10	195	196	191	191	104,000	955
2004-03-09	196	198	192	195	67,000	975
2004-03-08	191	198	191	194	165,000	970
2004-03-05	186	190	185	190	185,000	950
2004-03-04	187	187	183	186	102,000	930
2004-03-03	184	184	183	184	36,000	920
2004-03-02	183	185	183	183	57,000	915
2004-03-01	180	185	180	184	104,000	920
2004-02-27	183	183	177	180	67,000	900
2004-02-26	182	182	177	178	44,000	890
2004-02-25	178	178	175	175	23,000	875
2004-02-24	180	180	177	177	16,000	885
2004-02-23	178	180	177	180	25,000	900
2004-02-20	180	180	178	179	51,000	895
2004-02-19	177	180	177	177	17,000	885
2004-02-18	177	177	175	175	17,000	875
2004-02-17	178	178	174	176	31,000	880
2004-02-16	175	177	172	175	48,000	875
2004-02-13	171	171	170	170	19,000	850
2004-02-12	170	171	170	170	29,000	850
2004-02-10	171	172	170	170	13,000	850
2004-02-09	174	174	171	172	28,000	860
2004-02-06	173	174	171	171	24,000	855
2004-02-05	176	176	171	173	48,000	865
2004-02-04	174	175	171	171	50,000	855
2004-02-03	173	174	171	174	43,000	870
2004-02-02	173	175	170	170	28,000	850
2004-01-30	171	175	171	173	68,000	865
2004-01-29	178	178	174	174	51,000	870
2004-01-28	177	180	177	178	41,000	890
2004-01-27	183	183	179	180	52,000	900
2004-01-26	185	185	179	180	86,000	900
2004-01-23	183	185	180	182	54,000	910
2004-01-22	184	184	179	180	37,000	900
2004-01-21	184	184	179	180	68,000	900
2004-01-20	180	184	179	180	47,000	900
2004-01-19	182	182	179	180	54,000	900
2004-01-16	179	182	179	181	46,000	905
2004-01-15	182	182	175	177	68,000	885
2004-01-14	180	184	178	180	79,000	900
2004-01-13	180	184	180	181	115,000	905
2004-01-09	178	179	175	176	88,000	880
2004-01-08	172	179	172	178	81,000	890
2004-01-07	167	174	167	171	61,000	855
2004-01-06	170	171	167	167	106,000	835
2004-01-05	162	166	162	166	74,000	830

分割・併合履歴： [2023-09-28]1株→2株 [2017-09-27]1株→0.1株