3431 宮地エンジニアリンググループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 105 | 105 | 102 | 102 | 43,000 | 255 |
| 2007-12-27 | 106 | 106 | 103 | 104 | 71,000 | 260 |
| 2007-12-26 | 107 | 107 | 103 | 105 | 51,000 | 262.50 |
| 2007-12-25 | 108 | 108 | 101 | 104 | 125,000 | 260 |
| 2007-12-21 | 101 | 106 | 99 | 106 | 240,000 | 265 |
| 2007-12-20 | 104 | 104 | 101 | 101 | 134,000 | 252.50 |
| 2007-12-19 | 105 | 107 | 104 | 104 | 90,000 | 260 |
| 2007-12-18 | 106 | 109 | 104 | 107 | 146,000 | 267.50 |
| 2007-12-17 | 108 | 109 | 107 | 107 | 106,000 | 267.50 |
| 2007-12-14 | 111 | 112 | 110 | 111 | 261,000 | 277.50 |
| 2007-12-13 | 113 | 115 | 111 | 111 | 272,000 | 277.50 |
| 2007-12-12 | 112 | 113 | 111 | 113 | 130,000 | 282.50 |
| 2007-12-11 | 112 | 113 | 111 | 113 | 133,000 | 282.50 |
| 2007-12-10 | 114 | 114 | 111 | 111 | 87,000 | 277.50 |
| 2007-12-07 | 115 | 115 | 111 | 112 | 116,000 | 280 |
| 2007-12-06 | 114 | 117 | 110 | 111 | 236,000 | 277.50 |
| 2007-12-05 | 116 | 116 | 113 | 114 | 41,000 | 285 |
| 2007-12-04 | 116 | 116 | 114 | 115 | 36,000 | 287.50 |
| 2007-12-03 | 121 | 121 | 113 | 118 | 115,000 | 295 |
| 2007-11-30 | 120 | 120 | 118 | 120 | 112,000 | 300 |
| 2007-11-29 | 118 | 120 | 117 | 119 | 86,000 | 297.50 |
| 2007-11-28 | 115 | 117 | 114 | 117 | 79,000 | 292.50 |
| 2007-11-27 | 110 | 115 | 110 | 115 | 116,000 | 287.50 |
| 2007-11-26 | 111 | 113 | 111 | 113 | 46,000 | 282.50 |
| 2007-11-22 | 110 | 114 | 110 | 111 | 154,000 | 277.50 |
| 2007-11-21 | 114 | 115 | 111 | 111 | 106,000 | 277.50 |
| 2007-11-20 | 112 | 114 | 111 | 114 | 248,000 | 285 |
| 2007-11-19 | 115 | 117 | 113 | 116 | 507,000 | 290 |
| 2007-11-16 | 107 | 110 | 107 | 109 | 100,000 | 272.50 |
| 2007-11-15 | 115 | 115 | 110 | 110 | 71,000 | 275 |
| 2007-11-14 | 111 | 113 | 110 | 113 | 77,000 | 282.50 |
| 2007-11-13 | 107 | 109 | 106 | 109 | 79,000 | 272.50 |
| 2007-11-12 | 112 | 112 | 103 | 108 | 279,000 | 270 |
| 2007-11-09 | 114 | 114 | 113 | 114 | 65,000 | 285 |
| 2007-11-08 | 116 | 116 | 114 | 115 | 105,000 | 287.50 |
| 2007-11-07 | 120 | 120 | 119 | 119 | 32,000 | 297.50 |
| 2007-11-06 | 117 | 120 | 116 | 120 | 84,000 | 300 |
| 2007-11-05 | 123 | 124 | 120 | 120 | 54,000 | 300 |
| 2007-11-02 | 122 | 123 | 121 | 122 | 70,000 | 305 |
| 2007-11-01 | 125 | 126 | 123 | 126 | 100,000 | 315 |
| 2007-10-31 | 125 | 125 | 121 | 123 | 92,000 | 307.50 |
| 2007-10-30 | 124 | 124 | 121 | 122 | 118,000 | 305 |
| 2007-10-29 | 125 | 125 | 122 | 123 | 69,000 | 307.50 |
| 2007-10-26 | 122 | 122 | 120 | 120 | 82,000 | 300 |
| 2007-10-25 | 124 | 124 | 119 | 119 | 186,000 | 297.50 |
| 2007-10-24 | 125 | 126 | 121 | 121 | 170,000 | 302.50 |
| 2007-10-23 | 118 | 128 | 118 | 122 | 359,000 | 305 |
| 2007-10-22 | 115 | 117 | 112 | 116 | 181,000 | 290 |
| 2007-10-19 | 119 | 120 | 118 | 118 | 83,000 | 295 |
| 2007-10-18 | 119 | 122 | 119 | 121 | 50,000 | 302.50 |
| 2007-10-17 | 121 | 122 | 120 | 120 | 161,000 | 300 |
| 2007-10-16 | 126 | 127 | 124 | 124 | 99,000 | 310 |
| 2007-10-15 | 130 | 132 | 129 | 129 | 95,000 | 322.50 |
| 2007-10-12 | 127 | 132 | 127 | 129 | 86,000 | 322.50 |
| 2007-10-11 | 127 | 130 | 125 | 128 | 201,000 | 320 |
| 2007-10-10 | 127 | 128 | 125 | 126 | 218,000 | 315 |
| 2007-10-09 | 125 | 126 | 125 | 125 | 134,000 | 312.50 |
| 2007-10-05 | 124 | 127 | 124 | 126 | 156,000 | 315 |
| 2007-10-04 | 125 | 126 | 124 | 124 | 130,000 | 310 |
| 2007-10-03 | 124 | 127 | 124 | 127 | 118,000 | 317.50 |
| 2007-10-02 | 123 | 127 | 123 | 125 | 375,000 | 312.50 |
| 2007-10-01 | 120 | 123 | 120 | 122 | 72,000 | 305 |
| 2007-09-28 | 126 | 126 | 120 | 122 | 106,000 | 305 |
| 2007-09-27 | 126 | 126 | 124 | 126 | 137,000 | 315 |
| 2007-09-26 | 120 | 124 | 119 | 124 | 199,000 | 310 |
| 2007-09-25 | 120 | 120 | 118 | 119 | 58,000 | 297.50 |
| 2007-09-21 | 124 | 124 | 118 | 119 | 169,000 | 297.50 |
| 2007-09-20 | 120 | 124 | 119 | 120 | 332,000 | 300 |
| 2007-09-19 | 113 | 116 | 113 | 116 | 145,000 | 290 |
| 2007-09-18 | 116 | 116 | 112 | 112 | 132,000 | 280 |
| 2007-09-14 | 115 | 119 | 115 | 117 | 332,000 | 292.50 |
| 2007-09-13 | 123 | 123 | 118 | 119 | 163,000 | 297.50 |
| 2007-09-12 | 123 | 126 | 122 | 124 | 134,000 | 310 |
| 2007-09-11 | 124 | 124 | 122 | 123 | 99,000 | 307.50 |
| 2007-09-10 | 126 | 126 | 122 | 122 | 121,000 | 305 |
| 2007-09-07 | 127 | 130 | 126 | 127 | 114,000 | 317.50 |
| 2007-09-06 | 129 | 130 | 126 | 126 | 158,000 | 315 |
| 2007-09-05 | 133 | 134 | 128 | 129 | 215,000 | 322.50 |
| 2007-09-04 | 140 | 142 | 133 | 133 | 722,000 | 332.50 |
| 2007-09-03 | 130 | 133 | 129 | 132 | 179,000 | 330 |
| 2007-08-31 | 129 | 131 | 129 | 131 | 155,000 | 327.50 |
| 2007-08-30 | 134 | 134 | 129 | 131 | 262,000 | 327.50 |
| 2007-08-29 | 130 | 133 | 129 | 133 | 727,000 | 332.50 |
| 2007-08-28 | 127 | 136 | 127 | 133 | 2,706,000 | 332.50 |
| 2007-08-27 | 125 | 127 | 124 | 124 | 112,000 | 310 |
| 2007-08-24 | 124 | 125 | 123 | 124 | 118,000 | 310 |
| 2007-08-23 | 124 | 127 | 122 | 126 | 173,000 | 315 |
| 2007-08-22 | 121 | 124 | 121 | 122 | 115,000 | 305 |
| 2007-08-21 | 124 | 124 | 122 | 123 | 171,000 | 307.50 |
| 2007-08-20 | 130 | 131 | 123 | 124 | 177,000 | 310 |
| 2007-08-17 | 132 | 132 | 123 | 124 | 306,000 | 310 |
| 2007-08-16 | 133 | 134 | 130 | 130 | 211,000 | 325 |
| 2007-08-15 | 132 | 139 | 132 | 136 | 177,000 | 340 |
| 2007-08-14 | 140 | 140 | 135 | 136 | 170,000 | 340 |
| 2007-08-13 | 134 | 142 | 130 | 138 | 485,000 | 345 |
| 2007-08-10 | 130 | 133 | 129 | 129 | 215,000 | 322.50 |
| 2007-08-09 | 130 | 133 | 129 | 133 | 105,000 | 332.50 |
| 2007-08-08 | 129 | 132 | 128 | 131 | 94,000 | 327.50 |
| 2007-08-07 | 132 | 132 | 129 | 131 | 86,000 | 327.50 |
| 2007-08-06 | 130 | 131 | 128 | 130 | 80,000 | 325 |
| 2007-08-03 | 131 | 133 | 130 | 131 | 69,000 | 327.50 |
| 2007-08-02 | 132 | 133 | 130 | 133 | 86,000 | 332.50 |
| 2007-08-01 | 133 | 134 | 131 | 131 | 125,000 | 327.50 |
| 2007-07-31 | 128 | 136 | 127 | 136 | 253,000 | 340 |
| 2007-07-30 | 124 | 137 | 124 | 133 | 300,000 | 332.50 |
| 2007-07-27 | 130 | 132 | 128 | 128 | 248,000 | 320 |
| 2007-07-26 | 136 | 138 | 133 | 134 | 174,000 | 335 |
| 2007-07-25 | 138 | 139 | 136 | 136 | 183,000 | 340 |
| 2007-07-24 | 136 | 139 | 136 | 138 | 132,000 | 345 |
| 2007-07-23 | 140 | 140 | 137 | 137 | 173,000 | 342.50 |
| 2007-07-20 | 142 | 143 | 140 | 141 | 123,000 | 352.50 |
| 2007-07-19 | 143 | 145 | 142 | 142 | 157,000 | 355 |
| 2007-07-18 | 145 | 145 | 141 | 143 | 113,000 | 357.50 |
| 2007-07-17 | 147 | 147 | 145 | 146 | 155,000 | 365 |
| 2007-07-13 | 149 | 150 | 145 | 146 | 367,000 | 365 |
| 2007-07-12 | 140 | 150 | 139 | 146 | 529,000 | 365 |
| 2007-07-11 | 141 | 142 | 140 | 140 | 160,000 | 350 |
| 2007-07-10 | 144 | 144 | 142 | 143 | 106,000 | 357.50 |
| 2007-07-09 | 146 | 146 | 144 | 145 | 123,000 | 362.50 |
| 2007-07-06 | 147 | 147 | 144 | 144 | 64,000 | 360 |
| 2007-07-05 | 145 | 146 | 144 | 146 | 88,000 | 365 |
| 2007-07-04 | 144 | 147 | 144 | 146 | 126,000 | 365 |
| 2007-07-03 | 146 | 147 | 144 | 147 | 81,000 | 367.50 |
| 2007-07-02 | 146 | 148 | 146 | 146 | 116,000 | 365 |
| 2007-06-29 | 147 | 149 | 145 | 148 | 291,000 | 370 |
| 2007-06-28 | 142 | 146 | 140 | 145 | 356,000 | 362.50 |
| 2007-06-27 | 144 | 144 | 142 | 142 | 111,000 | 355 |
| 2007-06-26 | 143 | 145 | 142 | 144 | 162,000 | 360 |
| 2007-06-25 | 148 | 148 | 142 | 142 | 206,000 | 355 |
| 2007-06-22 | 146 | 147 | 145 | 147 | 110,000 | 367.50 |
| 2007-06-21 | 146 | 148 | 145 | 148 | 122,000 | 370 |
| 2007-06-20 | 148 | 148 | 144 | 147 | 221,000 | 367.50 |
| 2007-06-19 | 148 | 149 | 147 | 147 | 149,000 | 367.50 |
| 2007-06-18 | 150 | 150 | 146 | 149 | 137,000 | 372.50 |
| 2007-06-15 | 150 | 150 | 146 | 148 | 170,000 | 370 |
| 2007-06-14 | 145 | 149 | 143 | 148 | 244,000 | 370 |
| 2007-06-13 | 142 | 146 | 142 | 145 | 296,000 | 362.50 |
| 2007-06-12 | 147 | 147 | 142 | 145 | 345,000 | 362.50 |
| 2007-06-11 | 152 | 156 | 146 | 147 | 605,000 | 367.50 |
| 2007-06-08 | 151 | 154 | 150 | 150 | 632,000 | 375 |
| 2007-06-07 | 148 | 157 | 146 | 155 | 1,878,000 | 387.50 |
| 2007-06-06 | 143 | 152 | 143 | 148 | 1,173,000 | 370 |
| 2007-06-05 | 143 | 145 | 142 | 143 | 218,000 | 357.50 |
| 2007-06-04 | 145 | 145 | 142 | 144 | 258,000 | 360 |
| 2007-06-01 | 141 | 145 | 141 | 143 | 254,000 | 357.50 |
| 2007-05-31 | 142 | 143 | 140 | 141 | 255,000 | 352.50 |
| 2007-05-30 | 144 | 144 | 141 | 142 | 281,000 | 355 |
| 2007-05-29 | 145 | 147 | 143 | 145 | 367,000 | 362.50 |
| 2007-05-28 | 144 | 145 | 141 | 144 | 469,000 | 360 |
| 2007-05-25 | 141 | 146 | 140 | 146 | 753,000 | 365 |
| 2007-05-24 | 142 | 148 | 139 | 144 | 2,094,000 | 360 |
| 2007-05-23 | 131 | 148 | 130 | 143 | 3,768,000 | 357.50 |
| 2007-05-22 | 122 | 129 | 122 | 127 | 497,000 | 317.50 |
| 2007-05-21 | 118 | 123 | 116 | 122 | 538,000 | 305 |
| 2007-05-18 | 129 | 130 | 125 | 126 | 358,000 | 315 |
| 2007-05-17 | 128 | 131 | 128 | 130 | 137,000 | 325 |
| 2007-05-16 | 128 | 131 | 127 | 128 | 243,000 | 320 |
| 2007-05-15 | 130 | 133 | 128 | 128 | 415,000 | 320 |
| 2007-05-14 | 136 | 136 | 128 | 132 | 641,000 | 330 |
| 2007-05-11 | 139 | 139 | 137 | 138 | 276,000 | 345 |
| 2007-05-10 | 140 | 141 | 139 | 140 | 203,000 | 350 |
| 2007-05-09 | 137 | 141 | 137 | 140 | 577,000 | 350 |
| 2007-05-08 | 138 | 139 | 137 | 138 | 266,000 | 345 |
| 2007-05-07 | 139 | 139 | 136 | 138 | 323,000 | 345 |
| 2007-05-02 | 140 | 141 | 136 | 138 | 507,000 | 345 |
| 2007-05-01 | 139 | 141 | 136 | 140 | 483,000 | 350 |
| 2007-04-27 | 136 | 140 | 134 | 137 | 683,000 | 342.50 |
| 2007-04-26 | 137 | 138 | 134 | 135 | 710,000 | 337.50 |
| 2007-04-25 | 138 | 140 | 135 | 137 | 578,000 | 342.50 |
| 2007-04-24 | 138 | 141 | 134 | 141 | 1,444,000 | 352.50 |
| 2007-04-23 | 148 | 148 | 138 | 138 | 1,572,000 | 345 |
| 2007-04-20 | 152 | 153 | 146 | 147 | 1,131,000 | 367.50 |
| 2007-04-19 | 156 | 157 | 151 | 152 | 1,360,000 | 380 |
| 2007-04-18 | 156 | 158 | 152 | 155 | 2,873,000 | 387.50 |
| 2007-04-17 | 152 | 164 | 152 | 157 | 14,303,000 | 392.50 |
| 2007-04-16 | 150 | 156 | 148 | 154 | 5,929,000 | 385 |
| 2007-04-13 | 147 | 148 | 146 | 147 | 845,000 | 367.50 |
| 2007-04-12 | 147 | 148 | 145 | 146 | 536,000 | 365 |
| 2007-04-11 | 149 | 151 | 148 | 149 | 776,000 | 372.50 |
| 2007-04-10 | 152 | 153 | 147 | 148 | 2,143,000 | 370 |
| 2007-04-09 | 146 | 158 | 145 | 154 | 4,739,000 | 385 |
| 2007-04-06 | 142 | 151 | 142 | 144 | 2,401,000 | 360 |
| 2007-04-05 | 142 | 143 | 141 | 142 | 451,000 | 355 |
| 2007-04-04 | 144 | 146 | 143 | 143 | 749,000 | 357.50 |
| 2007-04-03 | 141 | 145 | 139 | 143 | 2,088,000 | 357.50 |
| 2007-04-02 | 149 | 150 | 137 | 142 | 2,819,000 | 355 |
| 2007-03-30 | 155 | 158 | 148 | 151 | 3,282,000 | 377.50 |
| 2007-03-29 | 138 | 151 | 136 | 150 | 2,417,000 | 375 |
| 2007-03-28 | 137 | 141 | 137 | 139 | 592,000 | 347.50 |
| 2007-03-27 | 137 | 142 | 135 | 138 | 740,000 | 345 |
| 2007-03-26 | 143 | 143 | 136 | 137 | 722,000 | 342.50 |
| 2007-03-23 | 141 | 143 | 138 | 141 | 1,482,000 | 352.50 |
| 2007-03-22 | 133 | 147 | 133 | 142 | 2,082,000 | 355 |
| 2007-03-20 | 136 | 139 | 130 | 131 | 880,000 | 327.50 |
| 2007-03-19 | 135 | 139 | 134 | 135 | 384,000 | 337.50 |
| 2007-03-16 | 142 | 142 | 136 | 137 | 761,000 | 342.50 |
| 2007-03-15 | 143 | 144 | 140 | 141 | 654,000 | 352.50 |
| 2007-03-14 | 138 | 142 | 138 | 138 | 1,311,000 | 345 |
| 2007-03-13 | 151 | 153 | 143 | 145 | 2,695,000 | 362.50 |
| 2007-03-12 | 145 | 152 | 143 | 152 | 2,881,000 | 380 |
| 2007-03-09 | 142 | 145 | 138 | 143 | 2,675,000 | 357.50 |
| 2007-03-08 | 132 | 143 | 132 | 141 | 2,904,000 | 352.50 |
| 2007-03-07 | 136 | 137 | 129 | 132 | 1,041,000 | 330 |
| 2007-03-06 | 119 | 134 | 119 | 134 | 930,000 | 335 |
| 2007-03-05 | 128 | 128 | 120 | 122 | 475,000 | 305 |
| 2007-03-02 | 126 | 130 | 125 | 128 | 199,000 | 320 |
| 2007-03-01 | 128 | 129 | 124 | 125 | 323,000 | 312.50 |
| 2007-02-28 | 120 | 130 | 120 | 129 | 566,000 | 322.50 |
| 2007-02-27 | 132 | 137 | 132 | 136 | 840,000 | 340 |
| 2007-02-26 | 130 | 134 | 129 | 132 | 900,000 | 330 |
| 2007-02-23 | 131 | 131 | 126 | 128 | 443,000 | 320 |
| 2007-02-22 | 125 | 133 | 125 | 132 | 741,000 | 330 |
| 2007-02-21 | 125 | 126 | 124 | 126 | 449,000 | 315 |
| 2007-02-20 | 126 | 127 | 124 | 126 | 233,000 | 315 |
| 2007-02-19 | 126 | 127 | 125 | 126 | 180,000 | 315 |
| 2007-02-16 | 125 | 127 | 124 | 126 | 261,000 | 315 |
| 2007-02-15 | 125 | 127 | 125 | 127 | 203,000 | 317.50 |
| 2007-02-14 | 126 | 126 | 125 | 126 | 212,000 | 315 |
| 2007-02-13 | 129 | 129 | 125 | 125 | 236,000 | 312.50 |
| 2007-02-09 | 127 | 129 | 123 | 129 | 661,000 | 322.50 |
| 2007-02-08 | 129 | 137 | 127 | 128 | 3,499,000 | 320 |
| 2007-02-07 | 127 | 127 | 124 | 124 | 476,000 | 310 |
| 2007-02-06 | 132 | 132 | 127 | 127 | 404,000 | 317.50 |
| 2007-02-05 | 135 | 136 | 131 | 132 | 257,000 | 330 |
| 2007-02-02 | 135 | 138 | 135 | 135 | 160,000 | 337.50 |
| 2007-02-01 | 138 | 138 | 134 | 135 | 245,000 | 337.50 |
| 2007-01-31 | 134 | 134 | 132 | 133 | 146,000 | 332.50 |
| 2007-01-30 | 136 | 136 | 133 | 133 | 203,000 | 332.50 |
| 2007-01-29 | 137 | 137 | 135 | 136 | 125,000 | 340 |
| 2007-01-26 | 134 | 135 | 133 | 135 | 144,000 | 337.50 |
| 2007-01-25 | 138 | 138 | 133 | 133 | 354,000 | 332.50 |
| 2007-01-24 | 141 | 142 | 135 | 135 | 1,043,000 | 337.50 |
| 2007-01-23 | 133 | 144 | 131 | 141 | 3,084,000 | 352.50 |
| 2007-01-22 | 135 | 135 | 132 | 134 | 420,000 | 335 |
| 2007-01-19 | 133 | 134 | 132 | 133 | 456,000 | 332.50 |
| 2007-01-18 | 134 | 139 | 133 | 135 | 1,126,000 | 337.50 |
| 2007-01-17 | 134 | 135 | 132 | 132 | 599,000 | 330 |
| 2007-01-16 | 132 | 138 | 131 | 132 | 1,626,000 | 330 |
| 2007-01-15 | 137 | 137 | 130 | 130 | 1,076,000 | 325 |
| 2007-01-12 | 134 | 143 | 132 | 139 | 3,488,000 | 347.50 |
| 2007-01-11 | 150 | 151 | 133 | 138 | 11,608,000 | 345 |
| 2007-01-10 | 132 | 168 | 131 | 168 | 29,133,000 | 420 |
| 2007-01-09 | 115 | 123 | 115 | 122 | 773,000 | 305 |
| 2007-01-05 | 115 | 118 | 114 | 117 | 237,000 | 292.50 |
| 2007-01-04 | 115 | 116 | 115 | 116 | 148,000 | 290 |
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
