3431 宮地エンジニアリンググループ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 115 | 119 | 115 | 117 | 292,000 | 292.50 |
| 2006-12-28 | 116 | 122 | 114 | 120 | 1,257,000 | 300 |
| 2006-12-27 | 111 | 117 | 110 | 114 | 423,000 | 285 |
| 2006-12-26 | 104 | 108 | 103 | 107 | 212,000 | 267.50 |
| 2006-12-25 | 108 | 110 | 105 | 105 | 255,000 | 262.50 |
| 2006-12-22 | 109 | 115 | 106 | 108 | 365,000 | 270 |
| 2006-12-21 | 110 | 111 | 110 | 111 | 135,000 | 277.50 |
| 2006-12-20 | 110 | 112 | 109 | 110 | 355,000 | 275 |
| 2006-12-19 | 116 | 117 | 111 | 111 | 129,000 | 277.50 |
| 2006-12-18 | 116 | 118 | 115 | 116 | 158,000 | 290 |
| 2006-12-15 | 118 | 120 | 118 | 118 | 148,000 | 295 |
| 2006-12-14 | 121 | 122 | 117 | 118 | 187,000 | 295 |
| 2006-12-13 | 122 | 123 | 118 | 121 | 224,000 | 302.50 |
| 2006-12-12 | 126 | 126 | 123 | 124 | 133,000 | 310 |
| 2006-12-11 | 127 | 127 | 124 | 125 | 214,000 | 312.50 |
| 2006-12-08 | 125 | 126 | 124 | 124 | 231,000 | 310 |
| 2006-12-07 | 122 | 125 | 121 | 124 | 138,000 | 310 |
| 2006-12-06 | 120 | 124 | 120 | 124 | 235,000 | 310 |
| 2006-12-05 | 127 | 127 | 122 | 123 | 411,000 | 307.50 |
| 2006-12-04 | 119 | 125 | 119 | 125 | 350,000 | 312.50 |
| 2006-12-01 | 115 | 123 | 114 | 121 | 572,000 | 302.50 |
| 2006-11-30 | 118 | 118 | 115 | 115 | 230,000 | 287.50 |
| 2006-11-29 | 117 | 119 | 114 | 116 | 434,000 | 290 |
| 2006-11-28 | 109 | 117 | 108 | 116 | 853,000 | 290 |
| 2006-11-27 | 105 | 110 | 105 | 110 | 490,000 | 275 |
| 2006-11-24 | 109 | 109 | 105 | 109 | 385,000 | 272.50 |
| 2006-11-22 | 102 | 107 | 101 | 106 | 359,000 | 265 |
| 2006-11-21 | 107 | 107 | 101 | 103 | 673,000 | 257.50 |
| 2006-11-20 | 115 | 116 | 102 | 102 | 590,000 | 255 |
| 2006-11-17 | 123 | 123 | 119 | 120 | 244,000 | 300 |
| 2006-11-16 | 124 | 125 | 124 | 124 | 175,000 | 310 |
| 2006-11-15 | 128 | 129 | 124 | 125 | 168,000 | 312.50 |
| 2006-11-14 | 125 | 129 | 125 | 129 | 249,000 | 322.50 |
| 2006-11-13 | 131 | 131 | 124 | 124 | 353,000 | 310 |
| 2006-11-10 | 133 | 135 | 132 | 133 | 175,000 | 332.50 |
| 2006-11-09 | 135 | 135 | 132 | 133 | 232,000 | 332.50 |
| 2006-11-08 | 139 | 139 | 134 | 134 | 169,000 | 335 |
| 2006-11-07 | 140 | 140 | 138 | 139 | 144,000 | 347.50 |
| 2006-11-06 | 138 | 143 | 138 | 139 | 244,000 | 347.50 |
| 2006-11-02 | 143 | 143 | 138 | 140 | 388,000 | 350 |
| 2006-11-01 | 145 | 145 | 141 | 142 | 243,000 | 355 |
| 2006-10-31 | 146 | 152 | 143 | 146 | 922,000 | 365 |
| 2006-10-30 | 146 | 146 | 143 | 144 | 200,000 | 360 |
| 2006-10-27 | 147 | 147 | 143 | 147 | 191,000 | 367.50 |
| 2006-10-26 | 149 | 149 | 143 | 145 | 327,000 | 362.50 |
| 2006-10-25 | 152 | 152 | 147 | 148 | 455,000 | 370 |
| 2006-10-24 | 156 | 161 | 151 | 152 | 2,780,000 | 380 |
| 2006-10-23 | 145 | 151 | 143 | 151 | 657,000 | 377.50 |
| 2006-10-20 | 144 | 145 | 142 | 145 | 111,000 | 362.50 |
| 2006-10-19 | 145 | 146 | 143 | 143 | 218,000 | 357.50 |
| 2006-10-18 | 140 | 149 | 138 | 143 | 645,000 | 357.50 |
| 2006-10-17 | 140 | 141 | 139 | 140 | 156,000 | 350 |
| 2006-10-16 | 138 | 140 | 136 | 138 | 165,000 | 345 |
| 2006-10-13 | 135 | 136 | 133 | 135 | 204,000 | 337.50 |
| 2006-10-12 | 134 | 136 | 132 | 136 | 159,000 | 340 |
| 2006-10-11 | 139 | 139 | 132 | 133 | 366,000 | 332.50 |
| 2006-10-10 | 136 | 144 | 136 | 138 | 393,000 | 345 |
| 2006-10-06 | 146 | 147 | 140 | 142 | 585,000 | 355 |
| 2006-10-05 | 149 | 149 | 143 | 147 | 872,000 | 367.50 |
| 2006-10-04 | 146 | 153 | 145 | 147 | 2,711,000 | 367.50 |
| 2006-10-03 | 141 | 141 | 138 | 141 | 154,000 | 352.50 |
| 2006-10-02 | 137 | 141 | 136 | 141 | 189,000 | 352.50 |
| 2006-09-29 | 141 | 141 | 138 | 139 | 144,000 | 347.50 |
| 2006-09-28 | 136 | 140 | 135 | 139 | 156,000 | 347.50 |
| 2006-09-27 | 131 | 135 | 131 | 134 | 371,000 | 335 |
| 2006-09-26 | 135 | 136 | 129 | 130 | 339,000 | 325 |
| 2006-09-25 | 141 | 141 | 133 | 137 | 233,000 | 342.50 |
| 2006-09-22 | 139 | 140 | 136 | 139 | 176,000 | 347.50 |
| 2006-09-21 | 140 | 140 | 138 | 138 | 152,000 | 345 |
| 2006-09-20 | 142 | 142 | 138 | 139 | 197,000 | 347.50 |
| 2006-09-19 | 142 | 145 | 140 | 140 | 438,000 | 350 |
| 2006-09-15 | 145 | 145 | 140 | 143 | 419,000 | 357.50 |
| 2006-09-14 | 145 | 151 | 143 | 145 | 513,000 | 362.50 |
| 2006-09-13 | 157 | 158 | 144 | 145 | 723,000 | 362.50 |
| 2006-09-12 | 161 | 162 | 154 | 155 | 928,000 | 387.50 |
| 2006-09-11 | 161 | 168 | 160 | 163 | 1,778,000 | 407.50 |
| 2006-09-08 | 162 | 163 | 159 | 160 | 449,000 | 400 |
| 2006-09-07 | 159 | 162 | 156 | 162 | 570,000 | 405 |
| 2006-09-06 | 164 | 170 | 160 | 160 | 2,715,000 | 400 |
| 2006-09-05 | 156 | 158 | 154 | 157 | 580,000 | 392.50 |
| 2006-09-04 | 156 | 158 | 154 | 156 | 807,000 | 390 |
| 2006-09-01 | 153 | 154 | 151 | 154 | 484,000 | 385 |
| 2006-08-31 | 151 | 155 | 150 | 150 | 376,000 | 375 |
| 2006-08-30 | 156 | 156 | 152 | 152 | 271,000 | 380 |
| 2006-08-29 | 155 | 156 | 153 | 156 | 590,000 | 390 |
| 2006-08-28 | 165 | 166 | 152 | 153 | 1,912,000 | 382.50 |
| 2006-08-25 | 160 | 166 | 159 | 164 | 958,000 | 410 |
| 2006-08-24 | 166 | 167 | 160 | 163 | 2,053,000 | 407.50 |
| 2006-08-23 | 161 | 171 | 159 | 167 | 8,100,000 | 417.50 |
| 2006-08-22 | 148 | 154 | 144 | 151 | 1,204,000 | 377.50 |
| 2006-08-21 | 150 | 150 | 146 | 147 | 580,000 | 367.50 |
| 2006-08-18 | 146 | 151 | 146 | 149 | 450,000 | 372.50 |
| 2006-08-17 | 145 | 148 | 144 | 146 | 749,000 | 365 |
| 2006-08-16 | 139 | 141 | 138 | 141 | 470,000 | 352.50 |
| 2006-08-15 | 141 | 143 | 135 | 138 | 1,696,000 | 345 |
| 2006-08-14 | 140 | 141 | 137 | 141 | 249,000 | 352.50 |
| 2006-08-11 | 141 | 142 | 138 | 139 | 285,000 | 347.50 |
| 2006-08-10 | 140 | 142 | 138 | 142 | 161,000 | 355 |
| 2006-08-09 | 143 | 143 | 138 | 142 | 287,000 | 355 |
| 2006-08-08 | 146 | 146 | 141 | 143 | 303,000 | 357.50 |
| 2006-08-07 | 154 | 154 | 145 | 146 | 432,000 | 365 |
| 2006-08-04 | 151 | 155 | 151 | 154 | 509,000 | 385 |
| 2006-08-03 | 147 | 152 | 147 | 151 | 473,000 | 377.50 |
| 2006-08-02 | 143 | 145 | 142 | 145 | 163,000 | 362.50 |
| 2006-08-01 | 141 | 145 | 141 | 143 | 369,000 | 357.50 |
| 2006-07-31 | 143 | 146 | 140 | 143 | 350,000 | 357.50 |
| 2006-07-28 | 143 | 144 | 137 | 142 | 505,000 | 355 |
| 2006-07-27 | 136 | 140 | 130 | 140 | 1,240,000 | 350 |
| 2006-07-26 | 146 | 149 | 136 | 136 | 1,525,000 | 340 |
| 2006-07-25 | 156 | 157 | 145 | 148 | 1,163,000 | 370 |
| 2006-07-24 | 160 | 166 | 149 | 151 | 1,450,000 | 377.50 |
| 2006-07-21 | 175 | 175 | 167 | 167 | 183,000 | 417.50 |
| 2006-07-20 | 175 | 179 | 170 | 178 | 180,000 | 445 |
| 2006-07-19 | 176 | 177 | 170 | 170 | 98,000 | 425 |
| 2006-07-18 | 180 | 185 | 166 | 181 | 282,000 | 452.50 |
| 2006-07-14 | 187 | 189 | 183 | 187 | 242,000 | 467.50 |
| 2006-07-13 | 191 | 192 | 185 | 191 | 215,000 | 477.50 |
| 2006-07-12 | 197 | 202 | 192 | 193 | 204,000 | 482.50 |
| 2006-07-11 | 201 | 201 | 195 | 198 | 305,000 | 495 |
| 2006-07-10 | 201 | 201 | 194 | 201 | 320,000 | 502.50 |
| 2006-07-07 | 209 | 209 | 202 | 202 | 417,000 | 505 |
| 2006-07-06 | 206 | 207 | 204 | 205 | 514,000 | 512.50 |
| 2006-07-05 | 204 | 206 | 202 | 205 | 389,000 | 512.50 |
| 2006-07-04 | 205 | 209 | 201 | 203 | 271,000 | 507.50 |
| 2006-07-03 | 202 | 203 | 201 | 201 | 170,000 | 502.50 |
| 2006-06-30 | 202 | 204 | 201 | 201 | 274,000 | 502.50 |
| 2006-06-29 | 202 | 202 | 200 | 202 | 99,000 | 505 |
| 2006-06-28 | 203 | 205 | 199 | 201 | 324,000 | 502.50 |
| 2006-06-27 | 208 | 208 | 201 | 205 | 300,000 | 512.50 |
| 2006-06-26 | 205 | 207 | 201 | 205 | 144,000 | 512.50 |
| 2006-06-23 | 206 | 206 | 203 | 206 | 144,000 | 515 |
| 2006-06-22 | 207 | 207 | 204 | 206 | 319,000 | 515 |
| 2006-06-21 | 209 | 210 | 204 | 205 | 217,000 | 512.50 |
| 2006-06-20 | 214 | 215 | 210 | 211 | 255,000 | 527.50 |
| 2006-06-19 | 216 | 218 | 211 | 213 | 349,000 | 532.50 |
| 2006-06-16 | 225 | 227 | 214 | 215 | 458,000 | 537.50 |
| 2006-06-15 | 225 | 234 | 214 | 217 | 978,000 | 542.50 |
| 2006-06-14 | 210 | 248 | 210 | 228 | 1,987,000 | 570 |
| 2006-06-13 | 220 | 222 | 212 | 212 | 155,000 | 530 |
| 2006-06-12 | 210 | 234 | 209 | 218 | 245,000 | 545 |
| 2006-06-09 | 208 | 217 | 200 | 215 | 164,000 | 537.50 |
| 2006-06-08 | 219 | 219 | 204 | 211 | 103,000 | 527.50 |
| 2006-06-07 | 226 | 226 | 217 | 221 | 79,000 | 552.50 |
| 2006-06-06 | 225 | 227 | 217 | 226 | 86,000 | 565 |
| 2006-06-05 | 235 | 235 | 227 | 231 | 76,000 | 577.50 |
| 2006-06-02 | 232 | 234 | 214 | 234 | 139,000 | 585 |
| 2006-06-01 | 233 | 237 | 227 | 235 | 112,000 | 587.50 |
| 2006-05-31 | 239 | 241 | 232 | 236 | 160,000 | 590 |
| 2006-05-30 | 240 | 244 | 236 | 244 | 83,000 | 610 |
| 2006-05-29 | 246 | 246 | 242 | 244 | 102,000 | 610 |
| 2006-05-26 | 247 | 247 | 235 | 246 | 148,000 | 615 |
| 2006-05-25 | 244 | 246 | 238 | 246 | 101,000 | 615 |
| 2006-05-24 | 232 | 241 | 231 | 241 | 122,000 | 602.50 |
| 2006-05-23 | 231 | 240 | 230 | 240 | 166,000 | 600 |
| 2006-05-22 | 243 | 247 | 243 | 246 | 115,000 | 615 |
| 2006-05-19 | 232 | 246 | 230 | 245 | 144,000 | 612.50 |
| 2006-05-18 | 215 | 238 | 215 | 236 | 155,000 | 590 |
| 2006-05-17 | 222 | 224 | 211 | 223 | 167,000 | 557.50 |
| 2006-05-16 | 234 | 235 | 220 | 225 | 122,000 | 562.50 |
| 2006-05-15 | 227 | 237 | 226 | 235 | 88,000 | 587.50 |
| 2006-05-12 | 227 | 236 | 225 | 231 | 121,000 | 577.50 |
| 2006-05-11 | 241 | 241 | 237 | 237 | 37,000 | 592.50 |
| 2006-05-10 | 239 | 242 | 237 | 240 | 96,000 | 600 |
| 2006-05-09 | 247 | 247 | 241 | 242 | 80,000 | 605 |
| 2006-05-08 | 249 | 249 | 246 | 246 | 70,000 | 615 |
| 2006-05-02 | 241 | 250 | 237 | 248 | 110,000 | 620 |
| 2006-05-01 | 241 | 244 | 241 | 243 | 69,000 | 607.50 |
| 2006-04-28 | 247 | 247 | 242 | 246 | 108,000 | 615 |
| 2006-04-27 | 240 | 244 | 238 | 244 | 106,000 | 610 |
| 2006-04-26 | 238 | 241 | 235 | 240 | 79,000 | 600 |
| 2006-04-25 | 238 | 239 | 234 | 235 | 94,000 | 587.50 |
| 2006-04-24 | 239 | 241 | 233 | 233 | 147,000 | 582.50 |
| 2006-04-21 | 244 | 245 | 240 | 243 | 165,000 | 607.50 |
| 2006-04-20 | 249 | 257 | 239 | 240 | 226,000 | 600 |
| 2006-04-19 | 250 | 250 | 243 | 244 | 104,000 | 610 |
| 2006-04-18 | 239 | 251 | 238 | 250 | 169,000 | 625 |
| 2006-04-17 | 252 | 253 | 243 | 244 | 215,000 | 610 |
| 2006-04-14 | 256 | 258 | 249 | 252 | 132,000 | 630 |
| 2006-04-13 | 257 | 260 | 248 | 251 | 283,000 | 627.50 |
| 2006-04-12 | 257 | 259 | 251 | 251 | 202,000 | 627.50 |
| 2006-04-11 | 262 | 263 | 255 | 258 | 291,000 | 645 |
| 2006-04-10 | 265 | 274 | 261 | 262 | 1,366,000 | 655 |
| 2006-04-07 | 251 | 254 | 250 | 253 | 74,000 | 632.50 |
| 2006-04-06 | 248 | 252 | 248 | 250 | 129,000 | 625 |
| 2006-04-05 | 257 | 258 | 249 | 249 | 259,000 | 622.50 |
| 2006-04-04 | 251 | 257 | 250 | 255 | 273,000 | 637.50 |
| 2006-04-03 | 254 | 254 | 250 | 252 | 279,000 | 630 |
| 2006-03-31 | 247 | 252 | 246 | 252 | 340,000 | 630 |
| 2006-03-30 | 244 | 247 | 243 | 246 | 174,000 | 615 |
| 2006-03-29 | 245 | 247 | 243 | 243 | 189,000 | 607.50 |
| 2006-03-28 | 243 | 244 | 241 | 243 | 235,000 | 607.50 |
| 2006-03-27 | 247 | 250 | 245 | 247 | 260,000 | 617.50 |
| 2006-03-24 | 247 | 247 | 241 | 245 | 348,000 | 612.50 |
| 2006-03-23 | 245 | 247 | 244 | 246 | 393,000 | 615 |
| 2006-03-22 | 241 | 246 | 238 | 242 | 1,127,000 | 605 |
| 2006-03-20 | 255 | 256 | 247 | 253 | 291,000 | 632.50 |
| 2006-03-17 | 250 | 254 | 247 | 251 | 637,000 | 627.50 |
| 2006-03-16 | 257 | 267 | 245 | 254 | 2,303,000 | 635 |
| 2006-03-15 | 240 | 252 | 240 | 251 | 746,000 | 627.50 |
| 2006-03-14 | 242 | 244 | 234 | 235 | 262,000 | 587.50 |
| 2006-03-13 | 245 | 249 | 244 | 245 | 568,000 | 612.50 |
| 2006-03-10 | 244 | 250 | 241 | 248 | 444,000 | 620 |
| 2006-03-09 | 230 | 243 | 228 | 241 | 521,000 | 602.50 |
| 2006-03-08 | 230 | 235 | 226 | 235 | 273,000 | 587.50 |
| 2006-03-07 | 238 | 238 | 226 | 229 | 325,000 | 572.50 |
| 2006-03-06 | 221 | 224 | 218 | 223 | 101,000 | 557.50 |
| 2006-03-03 | 219 | 223 | 219 | 221 | 95,000 | 552.50 |
| 2006-03-02 | 220 | 223 | 219 | 219 | 127,000 | 547.50 |
| 2006-03-01 | 218 | 227 | 217 | 223 | 141,000 | 557.50 |
| 2006-02-28 | 230 | 230 | 218 | 227 | 151,000 | 567.50 |
| 2006-02-27 | 236 | 236 | 229 | 230 | 168,000 | 575 |
| 2006-02-24 | 219 | 226 | 215 | 226 | 202,000 | 565 |
| 2006-02-23 | 212 | 219 | 206 | 214 | 259,000 | 535 |
| 2006-02-22 | 200 | 208 | 200 | 203 | 225,000 | 507.50 |
| 2006-02-21 | 195 | 205 | 191 | 205 | 323,000 | 512.50 |
| 2006-02-20 | 214 | 217 | 189 | 190 | 835,000 | 475 |
| 2006-02-17 | 227 | 228 | 214 | 227 | 261,000 | 567.50 |
| 2006-02-16 | 224 | 230 | 224 | 227 | 94,000 | 567.50 |
| 2006-02-15 | 234 | 235 | 226 | 229 | 124,000 | 572.50 |
| 2006-02-14 | 224 | 236 | 221 | 236 | 185,000 | 590 |
| 2006-02-13 | 238 | 240 | 228 | 229 | 149,000 | 572.50 |
| 2006-02-10 | 242 | 242 | 235 | 241 | 232,000 | 602.50 |
| 2006-02-09 | 243 | 244 | 242 | 242 | 77,000 | 605 |
| 2006-02-08 | 248 | 248 | 240 | 241 | 131,000 | 602.50 |
| 2006-02-07 | 247 | 249 | 244 | 248 | 181,000 | 620 |
| 2006-02-06 | 244 | 246 | 242 | 242 | 108,000 | 605 |
| 2006-02-03 | 248 | 248 | 245 | 245 | 104,000 | 612.50 |
| 2006-02-02 | 247 | 249 | 246 | 249 | 104,000 | 622.50 |
| 2006-02-01 | 252 | 252 | 245 | 245 | 168,000 | 612.50 |
| 2006-01-31 | 257 | 257 | 250 | 252 | 163,000 | 630 |
| 2006-01-30 | 250 | 256 | 247 | 254 | 335,000 | 635 |
| 2006-01-27 | 243 | 251 | 240 | 250 | 284,000 | 625 |
| 2006-01-26 | 244 | 244 | 235 | 240 | 303,000 | 600 |
| 2006-01-25 | 245 | 246 | 240 | 241 | 263,000 | 602.50 |
| 2006-01-24 | 245 | 247 | 239 | 243 | 272,000 | 607.50 |
| 2006-01-23 | 240 | 244 | 236 | 241 | 192,000 | 602.50 |
| 2006-01-20 | 252 | 252 | 244 | 246 | 239,000 | 615 |
| 2006-01-19 | 237 | 253 | 237 | 252 | 465,000 | 630 |
| 2006-01-18 | 253 | 254 | 226 | 247 | 752,000 | 617.50 |
| 2006-01-17 | 273 | 273 | 254 | 261 | 609,000 | 652.50 |
| 2006-01-16 | 274 | 277 | 273 | 276 | 182,000 | 690 |
| 2006-01-13 | 275 | 277 | 273 | 275 | 179,000 | 687.50 |
| 2006-01-12 | 280 | 284 | 272 | 274 | 342,000 | 685 |
| 2006-01-11 | 273 | 280 | 270 | 275 | 607,000 | 687.50 |
| 2006-01-10 | 285 | 290 | 274 | 275 | 600,000 | 687.50 |
| 2006-01-06 | 273 | 286 | 268 | 281 | 929,000 | 702.50 |
| 2006-01-05 | 260 | 275 | 260 | 274 | 1,267,000 | 685 |
| 2006-01-04 | 258 | 260 | 257 | 260 | 289,000 | 650 |
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
