3431 宮地エンジニアリンググループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 257 | 258 | 252 | 257 | 236,000 | 1,285 |
| 2005-12-29 | 255 | 261 | 250 | 258 | 475,000 | 1,290 |
| 2005-12-28 | 251 | 254 | 251 | 254 | 171,000 | 1,270 |
| 2005-12-27 | 251 | 255 | 246 | 254 | 382,000 | 1,270 |
| 2005-12-26 | 255 | 258 | 250 | 252 | 325,000 | 1,260 |
| 2005-12-22 | 257 | 263 | 256 | 256 | 1,128,000 | 1,280 |
| 2005-12-21 | 250 | 255 | 249 | 255 | 325,000 | 1,275 |
| 2005-12-20 | 245 | 250 | 244 | 250 | 209,000 | 1,250 |
| 2005-12-19 | 246 | 253 | 246 | 249 | 201,000 | 1,245 |
| 2005-12-16 | 258 | 258 | 250 | 251 | 369,000 | 1,255 |
| 2005-12-15 | 250 | 256 | 250 | 255 | 408,000 | 1,275 |
| 2005-12-14 | 256 | 258 | 254 | 254 | 457,000 | 1,270 |
| 2005-12-13 | 260 | 260 | 252 | 256 | 436,000 | 1,280 |
| 2005-12-12 | 260 | 260 | 255 | 258 | 419,000 | 1,290 |
| 2005-12-09 | 248 | 258 | 248 | 258 | 754,000 | 1,290 |
| 2005-12-08 | 251 | 253 | 249 | 250 | 471,000 | 1,250 |
| 2005-12-07 | 249 | 252 | 245 | 252 | 429,000 | 1,260 |
| 2005-12-06 | 249 | 250 | 244 | 249 | 521,000 | 1,245 |
| 2005-12-05 | 247 | 249 | 246 | 249 | 349,000 | 1,245 |
| 2005-12-02 | 247 | 247 | 242 | 245 | 255,000 | 1,225 |
| 2005-12-01 | 242 | 247 | 241 | 246 | 231,000 | 1,230 |
| 2005-11-30 | 240 | 243 | 239 | 241 | 371,000 | 1,205 |
| 2005-11-29 | 239 | 243 | 239 | 241 | 353,000 | 1,205 |
| 2005-11-28 | 240 | 240 | 237 | 238 | 134,000 | 1,190 |
| 2005-11-25 | 231 | 241 | 231 | 239 | 234,000 | 1,195 |
| 2005-11-24 | 237 | 241 | 232 | 233 | 620,000 | 1,165 |
| 2005-11-22 | 242 | 244 | 239 | 241 | 236,000 | 1,205 |
| 2005-11-21 | 244 | 245 | 243 | 244 | 174,000 | 1,220 |
| 2005-11-18 | 246 | 252 | 243 | 245 | 369,000 | 1,225 |
| 2005-11-17 | 245 | 247 | 242 | 247 | 238,000 | 1,235 |
| 2005-11-16 | 239 | 250 | 237 | 247 | 1,009,000 | 1,235 |
| 2005-11-15 | 261 | 261 | 252 | 254 | 740,000 | 1,270 |
| 2005-11-14 | 257 | 266 | 257 | 262 | 2,097,000 | 1,310 |
| 2005-11-11 | 253 | 257 | 251 | 256 | 527,000 | 1,280 |
| 2005-11-10 | 253 | 257 | 251 | 253 | 467,000 | 1,265 |
| 2005-11-09 | 254 | 256 | 251 | 255 | 591,000 | 1,275 |
| 2005-11-08 | 252 | 255 | 248 | 254 | 464,000 | 1,270 |
| 2005-11-07 | 246 | 254 | 241 | 253 | 721,000 | 1,265 |
| 2005-11-04 | 239 | 246 | 237 | 245 | 878,000 | 1,225 |
| 2005-11-02 | 239 | 240 | 235 | 235 | 489,000 | 1,175 |
| 2005-11-01 | 241 | 241 | 237 | 237 | 169,000 | 1,185 |
| 2005-10-31 | 238 | 242 | 237 | 237 | 212,000 | 1,185 |
| 2005-10-28 | 243 | 243 | 236 | 236 | 255,000 | 1,180 |
| 2005-10-27 | 240 | 243 | 237 | 242 | 197,000 | 1,210 |
| 2005-10-26 | 237 | 238 | 235 | 237 | 128,000 | 1,185 |
| 2005-10-25 | 232 | 236 | 232 | 235 | 213,000 | 1,175 |
| 2005-10-24 | 233 | 234 | 231 | 234 | 145,000 | 1,170 |
| 2005-10-21 | 236 | 237 | 230 | 237 | 229,000 | 1,185 |
| 2005-10-20 | 239 | 239 | 234 | 236 | 205,000 | 1,180 |
| 2005-10-19 | 240 | 240 | 236 | 239 | 189,000 | 1,195 |
| 2005-10-18 | 241 | 241 | 237 | 240 | 186,000 | 1,200 |
| 2005-10-17 | 243 | 244 | 237 | 238 | 431,000 | 1,190 |
| 2005-10-14 | 244 | 245 | 240 | 242 | 203,000 | 1,210 |
| 2005-10-13 | 246 | 246 | 241 | 245 | 391,000 | 1,225 |
| 2005-10-12 | 244 | 247 | 244 | 245 | 193,000 | 1,225 |
| 2005-10-11 | 242 | 243 | 241 | 243 | 98,000 | 1,215 |
| 2005-10-07 | 240 | 244 | 240 | 243 | 146,000 | 1,215 |
| 2005-10-06 | 245 | 247 | 238 | 240 | 426,000 | 1,200 |
| 2005-10-05 | 252 | 253 | 244 | 248 | 565,000 | 1,240 |
| 2005-10-04 | 240 | 264 | 240 | 253 | 4,388,000 | 1,265 |
| 2005-10-03 | 235 | 239 | 232 | 236 | 293,000 | 1,180 |
| 2005-09-30 | 247 | 247 | 240 | 241 | 283,000 | 1,205 |
| 2005-09-29 | 248 | 249 | 244 | 246 | 271,000 | 1,230 |
| 2005-09-28 | 247 | 249 | 244 | 247 | 222,000 | 1,235 |
| 2005-09-27 | 253 | 254 | 249 | 249 | 317,000 | 1,245 |
| 2005-09-26 | 249 | 252 | 247 | 251 | 315,000 | 1,255 |
| 2005-09-22 | 247 | 249 | 244 | 245 | 214,000 | 1,225 |
| 2005-09-21 | 254 | 254 | 245 | 246 | 336,000 | 1,230 |
| 2005-09-20 | 247 | 254 | 247 | 252 | 310,000 | 1,260 |
| 2005-09-16 | 253 | 253 | 247 | 247 | 265,000 | 1,235 |
| 2005-09-15 | 250 | 254 | 249 | 252 | 578,000 | 1,260 |
| 2005-09-14 | 240 | 260 | 240 | 248 | 1,738,000 | 1,240 |
| 2005-09-13 | 243 | 243 | 236 | 239 | 233,000 | 1,195 |
| 2005-09-12 | 245 | 245 | 240 | 242 | 192,000 | 1,210 |
| 2005-09-09 | 243 | 244 | 240 | 241 | 269,000 | 1,205 |
| 2005-09-08 | 242 | 242 | 240 | 240 | 120,000 | 1,200 |
| 2005-09-07 | 245 | 247 | 241 | 242 | 237,000 | 1,210 |
| 2005-09-06 | 249 | 250 | 244 | 244 | 283,000 | 1,220 |
| 2005-09-05 | 247 | 251 | 247 | 248 | 292,000 | 1,240 |
| 2005-09-02 | 250 | 259 | 247 | 248 | 854,000 | 1,240 |
| 2005-09-01 | 243 | 247 | 243 | 246 | 343,000 | 1,230 |
| 2005-08-31 | 245 | 245 | 242 | 242 | 246,000 | 1,210 |
| 2005-08-30 | 246 | 247 | 244 | 245 | 236,000 | 1,225 |
| 2005-08-29 | 246 | 246 | 243 | 246 | 359,000 | 1,230 |
| 2005-08-26 | 253 | 253 | 246 | 248 | 426,000 | 1,240 |
| 2005-08-25 | 253 | 254 | 250 | 252 | 937,000 | 1,260 |
| 2005-08-24 | 255 | 261 | 254 | 255 | 4,607,000 | 1,275 |
| 2005-08-23 | 239 | 267 | 239 | 263 | 8,530,000 | 1,315 |
| 2005-08-22 | 239 | 240 | 238 | 238 | 145,000 | 1,190 |
| 2005-08-19 | 237 | 239 | 236 | 238 | 137,000 | 1,190 |
| 2005-08-18 | 235 | 238 | 235 | 238 | 74,000 | 1,190 |
| 2005-08-17 | 236 | 237 | 235 | 237 | 141,000 | 1,185 |
| 2005-08-16 | 238 | 238 | 236 | 236 | 124,000 | 1,180 |
| 2005-08-15 | 236 | 238 | 236 | 237 | 102,000 | 1,185 |
| 2005-08-12 | 240 | 241 | 236 | 236 | 232,000 | 1,180 |
| 2005-08-11 | 236 | 239 | 236 | 238 | 213,000 | 1,190 |
| 2005-08-10 | 233 | 235 | 232 | 235 | 128,000 | 1,175 |
| 2005-08-09 | 224 | 234 | 224 | 233 | 218,000 | 1,165 |
| 2005-08-08 | 221 | 226 | 217 | 226 | 179,000 | 1,130 |
| 2005-08-05 | 229 | 231 | 224 | 225 | 214,000 | 1,125 |
| 2005-08-04 | 231 | 233 | 228 | 231 | 358,000 | 1,155 |
| 2005-08-03 | 236 | 238 | 234 | 234 | 198,000 | 1,170 |
| 2005-08-02 | 239 | 239 | 236 | 236 | 171,000 | 1,180 |
| 2005-08-01 | 240 | 241 | 238 | 238 | 251,000 | 1,190 |
| 2005-07-29 | 238 | 240 | 236 | 240 | 301,000 | 1,200 |
| 2005-07-28 | 238 | 238 | 236 | 236 | 202,000 | 1,180 |
| 2005-07-27 | 235 | 238 | 234 | 237 | 210,000 | 1,185 |
| 2005-07-26 | 237 | 237 | 234 | 236 | 108,000 | 1,180 |
| 2005-07-25 | 234 | 238 | 234 | 236 | 200,000 | 1,180 |
| 2005-07-22 | 237 | 237 | 233 | 235 | 148,000 | 1,175 |
| 2005-07-21 | 233 | 238 | 233 | 235 | 185,000 | 1,175 |
| 2005-07-20 | 235 | 235 | 233 | 233 | 194,000 | 1,165 |
| 2005-07-19 | 239 | 239 | 235 | 235 | 135,000 | 1,175 |
| 2005-07-15 | 239 | 240 | 237 | 237 | 267,000 | 1,185 |
| 2005-07-14 | 242 | 243 | 235 | 235 | 646,000 | 1,175 |
| 2005-07-13 | 234 | 240 | 233 | 239 | 369,000 | 1,195 |
| 2005-07-12 | 234 | 240 | 232 | 234 | 244,000 | 1,170 |
| 2005-07-11 | 233 | 235 | 233 | 234 | 302,000 | 1,170 |
| 2005-07-08 | 233 | 233 | 229 | 232 | 321,000 | 1,160 |
| 2005-07-07 | 235 | 236 | 231 | 233 | 486,000 | 1,165 |
| 2005-07-06 | 242 | 243 | 239 | 240 | 368,000 | 1,200 |
| 2005-07-05 | 244 | 246 | 242 | 243 | 276,000 | 1,215 |
| 2005-07-04 | 247 | 248 | 243 | 244 | 337,000 | 1,220 |
| 2005-07-01 | 249 | 249 | 242 | 245 | 406,000 | 1,225 |
| 2005-06-30 | 252 | 252 | 247 | 248 | 409,000 | 1,240 |
| 2005-06-29 | 248 | 253 | 248 | 253 | 268,000 | 1,265 |
| 2005-06-28 | 246 | 250 | 246 | 248 | 220,000 | 1,240 |
| 2005-06-27 | 248 | 249 | 247 | 248 | 265,000 | 1,240 |
| 2005-06-24 | 250 | 251 | 248 | 251 | 558,000 | 1,255 |
| 2005-06-23 | 253 | 256 | 252 | 253 | 527,000 | 1,265 |
| 2005-06-22 | 249 | 254 | 248 | 252 | 864,000 | 1,260 |
| 2005-06-21 | 259 | 262 | 259 | 259 | 311,000 | 1,295 |
| 2005-06-20 | 262 | 267 | 257 | 257 | 463,000 | 1,285 |
| 2005-06-17 | 260 | 260 | 258 | 258 | 190,000 | 1,290 |
| 2005-06-16 | 265 | 265 | 259 | 259 | 403,000 | 1,295 |
| 2005-06-15 | 263 | 265 | 262 | 265 | 462,000 | 1,325 |
| 2005-06-14 | 266 | 269 | 261 | 261 | 607,000 | 1,305 |
| 2005-06-13 | 261 | 265 | 258 | 264 | 413,000 | 1,320 |
| 2005-06-10 | 260 | 261 | 257 | 258 | 651,000 | 1,290 |
| 2005-06-09 | 262 | 262 | 257 | 258 | 395,000 | 1,290 |
| 2005-06-08 | 256 | 263 | 255 | 262 | 417,000 | 1,310 |
| 2005-06-07 | 263 | 263 | 256 | 257 | 500,000 | 1,285 |
| 2005-06-06 | 263 | 265 | 258 | 262 | 606,000 | 1,310 |
| 2005-06-03 | 265 | 269 | 263 | 266 | 672,000 | 1,330 |
| 2005-06-02 | 271 | 272 | 266 | 267 | 742,000 | 1,335 |
| 2005-06-01 | 274 | 275 | 267 | 270 | 1,041,000 | 1,350 |
| 2005-05-31 | 270 | 284 | 269 | 273 | 2,814,000 | 1,365 |
| 2005-05-30 | 260 | 268 | 251 | 265 | 3,221,000 | 1,325 |
| 2005-05-27 | 276 | 280 | 265 | 265 | 2,707,000 | 1,325 |
| 2005-05-26 | 277 | 293 | 277 | 281 | 3,173,000 | 1,405 |
| 2005-05-25 | 305 | 307 | 287 | 287 | 3,947,000 | 1,435 |
| 2005-05-24 | 310 | 317 | 298 | 305 | 7,809,000 | 1,525 |
| 2005-05-23 | 336 | 346 | 320 | 325 | 18,764,000 | 1,625 |
| 2005-05-20 | 325 | 340 | 324 | 331 | 16,097,000 | 1,655 |
| 2005-05-19 | 315 | 332 | 308 | 321 | 13,030,000 | 1,605 |
| 2005-05-18 | 294 | 304 | 285 | 295 | 4,082,000 | 1,475 |
| 2005-05-17 | 323 | 334 | 296 | 298 | 7,895,000 | 1,490 |
| 2005-05-16 | 316 | 340 | 316 | 325 | 19,161,000 | 1,625 |
| 2005-05-13 | 292 | 318 | 289 | 306 | 1,664,000 | 1,530 |
| 2005-05-12 | 287 | 293 | 286 | 292 | 177,000 | 1,460 |
| 2005-05-11 | 288 | 291 | 286 | 286 | 61,000 | 1,430 |
| 2005-05-10 | 291 | 292 | 286 | 290 | 86,000 | 1,450 |
| 2005-05-09 | 293 | 293 | 278 | 289 | 100,000 | 1,445 |
| 2005-05-06 | 284 | 291 | 283 | 291 | 70,000 | 1,455 |
| 2005-05-02 | 284 | 287 | 284 | 286 | 89,000 | 1,430 |
| 2005-04-28 | 292 | 295 | 287 | 289 | 104,000 | 1,445 |
| 2005-04-27 | 293 | 298 | 292 | 296 | 80,000 | 1,480 |
| 2005-04-26 | 301 | 301 | 290 | 295 | 174,000 | 1,475 |
| 2005-04-25 | 289 | 303 | 287 | 293 | 186,000 | 1,465 |
| 2005-04-22 | 289 | 290 | 286 | 289 | 86,000 | 1,445 |
| 2005-04-21 | 283 | 285 | 278 | 282 | 171,000 | 1,410 |
| 2005-04-20 | 285 | 293 | 283 | 285 | 163,000 | 1,425 |
| 2005-04-19 | 280 | 286 | 278 | 282 | 174,000 | 1,410 |
| 2005-04-18 | 280 | 285 | 278 | 279 | 458,000 | 1,395 |
| 2005-04-15 | 286 | 292 | 286 | 288 | 248,000 | 1,440 |
| 2005-04-14 | 290 | 296 | 286 | 290 | 344,000 | 1,450 |
| 2005-04-13 | 290 | 294 | 290 | 292 | 116,000 | 1,460 |
| 2005-04-12 | 298 | 298 | 292 | 292 | 152,000 | 1,460 |
| 2005-04-11 | 300 | 300 | 296 | 299 | 85,000 | 1,495 |
| 2005-04-08 | 300 | 302 | 297 | 298 | 94,000 | 1,490 |
| 2005-04-07 | 302 | 304 | 296 | 301 | 102,000 | 1,505 |
| 2005-04-06 | 303 | 305 | 301 | 302 | 111,000 | 1,510 |
| 2005-04-05 | 298 | 301 | 298 | 298 | 85,000 | 1,490 |
| 2005-04-04 | 301 | 306 | 297 | 299 | 143,000 | 1,495 |
| 2005-04-01 | 300 | 303 | 297 | 303 | 272,000 | 1,515 |
| 2005-03-31 | 294 | 299 | 293 | 299 | 324,000 | 1,495 |
| 2005-03-30 | 301 | 315 | 292 | 294 | 587,000 | 1,470 |
| 2005-03-29 | 308 | 314 | 300 | 301 | 314,000 | 1,505 |
| 2005-03-28 | 312 | 317 | 311 | 312 | 234,000 | 1,560 |
| 2005-03-25 | 325 | 325 | 319 | 322 | 335,000 | 1,610 |
| 2005-03-24 | 328 | 334 | 324 | 324 | 288,000 | 1,620 |
| 2005-03-23 | 333 | 336 | 329 | 330 | 632,000 | 1,650 |
| 2005-03-22 | 330 | 338 | 328 | 338 | 957,000 | 1,690 |
| 2005-03-18 | 326 | 334 | 324 | 327 | 616,000 | 1,635 |
| 2005-03-17 | 332 | 332 | 325 | 325 | 231,000 | 1,625 |
| 2005-03-16 | 331 | 335 | 325 | 330 | 485,000 | 1,650 |
| 2005-03-15 | 337 | 338 | 323 | 325 | 851,000 | 1,625 |
| 2005-03-14 | 325 | 332 | 325 | 332 | 810,000 | 1,660 |
| 2005-03-11 | 325 | 325 | 317 | 321 | 366,000 | 1,605 |
| 2005-03-10 | 319 | 328 | 318 | 320 | 473,000 | 1,600 |
| 2005-03-09 | 316 | 324 | 316 | 321 | 588,000 | 1,605 |
| 2005-03-08 | 325 | 328 | 321 | 321 | 582,000 | 1,605 |
| 2005-03-07 | 340 | 344 | 327 | 330 | 1,586,000 | 1,650 |
| 2005-03-04 | 328 | 338 | 325 | 338 | 3,745,000 | 1,690 |
| 2005-03-03 | 316 | 331 | 314 | 325 | 2,476,000 | 1,625 |
| 2005-03-02 | 322 | 322 | 314 | 317 | 441,000 | 1,585 |
| 2005-03-01 | 309 | 325 | 309 | 319 | 1,650,000 | 1,595 |
| 2005-02-28 | 307 | 316 | 305 | 307 | 828,000 | 1,535 |
| 2005-02-25 | 308 | 309 | 305 | 306 | 464,000 | 1,530 |
| 2005-02-24 | 310 | 313 | 304 | 306 | 1,692,000 | 1,530 |
| 2005-02-23 | 289 | 319 | 288 | 314 | 9,420,000 | 1,570 |
| 2005-02-22 | 289 | 290 | 287 | 288 | 158,000 | 1,440 |
| 2005-02-21 | 288 | 290 | 287 | 287 | 182,000 | 1,435 |
| 2005-02-18 | 286 | 290 | 286 | 288 | 265,000 | 1,440 |
| 2005-02-17 | 291 | 292 | 288 | 288 | 358,000 | 1,440 |
| 2005-02-16 | 288 | 293 | 285 | 289 | 666,000 | 1,445 |
| 2005-02-15 | 297 | 297 | 285 | 287 | 1,618,000 | 1,435 |
| 2005-02-14 | 317 | 319 | 303 | 303 | 922,000 | 1,515 |
| 2005-02-10 | 318 | 320 | 316 | 316 | 447,000 | 1,580 |
| 2005-02-09 | 317 | 318 | 316 | 318 | 275,000 | 1,590 |
| 2005-02-08 | 317 | 319 | 317 | 317 | 285,000 | 1,585 |
| 2005-02-07 | 318 | 321 | 316 | 317 | 523,000 | 1,585 |
| 2005-02-04 | 319 | 321 | 318 | 318 | 521,000 | 1,590 |
| 2005-02-03 | 322 | 323 | 319 | 319 | 565,000 | 1,595 |
| 2005-02-02 | 319 | 324 | 319 | 322 | 779,000 | 1,610 |
| 2005-02-01 | 330 | 331 | 318 | 319 | 1,169,000 | 1,595 |
| 2005-01-31 | 318 | 325 | 317 | 323 | 693,000 | 1,615 |
| 2005-01-28 | 326 | 326 | 317 | 318 | 728,000 | 1,590 |
| 2005-01-27 | 324 | 331 | 322 | 326 | 992,000 | 1,630 |
| 2005-01-26 | 320 | 328 | 319 | 323 | 934,000 | 1,615 |
| 2005-01-25 | 317 | 322 | 316 | 321 | 587,000 | 1,605 |
| 2005-01-24 | 326 | 326 | 316 | 319 | 759,000 | 1,595 |
| 2005-01-21 | 328 | 333 | 323 | 325 | 1,323,000 | 1,625 |
| 2005-01-20 | 325 | 333 | 318 | 325 | 1,960,000 | 1,625 |
| 2005-01-19 | 324 | 326 | 313 | 321 | 2,092,000 | 1,605 |
| 2005-01-18 | 331 | 332 | 322 | 323 | 1,282,000 | 1,615 |
| 2005-01-17 | 331 | 340 | 330 | 331 | 1,043,000 | 1,655 |
| 2005-01-14 | 324 | 345 | 323 | 335 | 2,700,000 | 1,675 |
| 2005-01-13 | 340 | 340 | 326 | 328 | 1,648,000 | 1,640 |
| 2005-01-12 | 335 | 343 | 333 | 337 | 1,700,000 | 1,685 |
| 2005-01-11 | 356 | 359 | 338 | 339 | 2,909,000 | 1,695 |
| 2005-01-07 | 353 | 368 | 348 | 355 | 6,729,000 | 1,775 |
| 2005-01-06 | 337 | 349 | 336 | 348 | 2,736,000 | 1,740 |
| 2005-01-05 | 336 | 360 | 331 | 339 | 6,871,000 | 1,695 |
| 2005-01-04 | 324 | 336 | 317 | 336 | 2,351,000 | 1,680 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2017-09-27]1株→0.1株
