3431 宮地エンジニアリンググループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 62 | 64 | 62 | 62 | 80,000 | 155 |
| 2008-12-29 | 67 | 67 | 62 | 63 | 713,000 | 157.50 |
| 2008-12-26 | 60 | 65 | 59 | 63 | 798,000 | 157.50 |
| 2008-12-25 | 61 | 62 | 56 | 59 | 305,000 | 147.50 |
| 2008-12-24 | 63 | 66 | 60 | 61 | 1,475,000 | 152.50 |
| 2008-12-22 | 51 | 76 | 50 | 66 | 4,103,000 | 165 |
| 2008-12-19 | 51 | 52 | 51 | 52 | 37,000 | 130 |
| 2008-12-18 | 51 | 53 | 50 | 52 | 50,000 | 130 |
| 2008-12-17 | 53 | 53 | 50 | 52 | 57,000 | 130 |
| 2008-12-16 | 53 | 53 | 51 | 53 | 83,000 | 132.50 |
| 2008-12-15 | 51 | 52 | 50 | 52 | 104,000 | 130 |
| 2008-12-12 | 52 | 52 | 50 | 50 | 116,000 | 125 |
| 2008-12-11 | 52 | 52 | 50 | 52 | 77,000 | 130 |
| 2008-12-10 | 51 | 52 | 50 | 52 | 52,000 | 130 |
| 2008-12-09 | 51 | 53 | 51 | 51 | 73,000 | 127.50 |
| 2008-12-08 | 54 | 54 | 51 | 53 | 137,000 | 132.50 |
| 2008-12-05 | 50 | 50 | 49 | 49 | 67,000 | 122.50 |
| 2008-12-04 | 50 | 50 | 48 | 48 | 44,000 | 120 |
| 2008-12-03 | 51 | 51 | 49 | 50 | 65,000 | 125 |
| 2008-12-02 | 49 | 52 | 49 | 50 | 131,000 | 125 |
| 2008-12-01 | 51 | 51 | 49 | 51 | 42,000 | 127.50 |
| 2008-11-28 | 52 | 53 | 51 | 51 | 44,000 | 127.50 |
| 2008-11-27 | 54 | 54 | 51 | 52 | 156,000 | 130 |
| 2008-11-26 | 53 | 53 | 52 | 52 | 43,000 | 130 |
| 2008-11-25 | 55 | 55 | 51 | 52 | 67,000 | 130 |
| 2008-11-21 | 47 | 51 | 46 | 51 | 81,000 | 127.50 |
| 2008-11-20 | 49 | 55 | 49 | 49 | 180,000 | 122.50 |
| 2008-11-19 | 54 | 54 | 48 | 50 | 147,000 | 125 |
| 2008-11-18 | 53 | 53 | 52 | 53 | 31,000 | 132.50 |
| 2008-11-17 | 52 | 54 | 51 | 54 | 52,000 | 135 |
| 2008-11-14 | 53 | 56 | 52 | 52 | 47,000 | 130 |
| 2008-11-13 | 51 | 53 | 50 | 52 | 146,000 | 130 |
| 2008-11-12 | 55 | 55 | 53 | 53 | 118,000 | 132.50 |
| 2008-11-11 | 56 | 57 | 55 | 56 | 71,000 | 140 |
| 2008-11-10 | 57 | 60 | 55 | 56 | 206,000 | 140 |
| 2008-11-07 | 57 | 60 | 56 | 59 | 64,000 | 147.50 |
| 2008-11-06 | 58 | 61 | 58 | 58 | 128,000 | 145 |
| 2008-11-05 | 60 | 62 | 59 | 61 | 165,000 | 152.50 |
| 2008-11-04 | 56 | 58 | 56 | 58 | 59,000 | 145 |
| 2008-10-31 | 57 | 57 | 54 | 56 | 124,000 | 140 |
| 2008-10-30 | 56 | 58 | 53 | 53 | 198,000 | 132.50 |
| 2008-10-29 | 53 | 55 | 53 | 55 | 148,000 | 137.50 |
| 2008-10-28 | 52 | 52 | 46 | 50 | 145,000 | 125 |
| 2008-10-27 | 52 | 52 | 48 | 49 | 72,000 | 122.50 |
| 2008-10-24 | 54 | 54 | 47 | 50 | 147,000 | 125 |
| 2008-10-23 | 48 | 51 | 48 | 51 | 59,000 | 127.50 |
| 2008-10-22 | 52 | 53 | 51 | 51 | 35,000 | 127.50 |
| 2008-10-21 | 53 | 53 | 52 | 53 | 83,000 | 132.50 |
| 2008-10-20 | 50 | 50 | 47 | 50 | 80,000 | 125 |
| 2008-10-17 | 51 | 51 | 49 | 50 | 74,000 | 125 |
| 2008-10-16 | 50 | 50 | 46 | 47 | 176,000 | 117.50 |
| 2008-10-15 | 51 | 54 | 50 | 53 | 154,000 | 132.50 |
| 2008-10-14 | 50 | 54 | 47 | 51 | 277,000 | 127.50 |
| 2008-10-10 | 41 | 42 | 39 | 41 | 263,000 | 102.50 |
| 2008-10-09 | 43 | 45 | 42 | 43 | 268,000 | 107.50 |
| 2008-10-08 | 43 | 48 | 43 | 46 | 183,000 | 115 |
| 2008-10-07 | 46 | 49 | 43 | 47 | 268,000 | 117.50 |
| 2008-10-06 | 54 | 54 | 40 | 46 | 247,000 | 115 |
| 2008-10-03 | 58 | 58 | 55 | 55 | 82,000 | 137.50 |
| 2008-10-02 | 61 | 61 | 57 | 58 | 82,000 | 145 |
| 2008-10-01 | 60 | 62 | 58 | 60 | 96,000 | 150 |
| 2008-09-30 | 57 | 60 | 56 | 59 | 183,000 | 147.50 |
| 2008-09-29 | 63 | 63 | 62 | 63 | 59,000 | 157.50 |
| 2008-09-26 | 64 | 64 | 62 | 63 | 156,000 | 157.50 |
| 2008-09-25 | 65 | 66 | 63 | 64 | 66,000 | 160 |
| 2008-09-24 | 66 | 66 | 63 | 64 | 162,000 | 160 |
| 2008-09-22 | 67 | 67 | 63 | 63 | 219,000 | 157.50 |
| 2008-09-19 | 63 | 65 | 62 | 65 | 152,000 | 162.50 |
| 2008-09-18 | 59 | 62 | 59 | 61 | 63,000 | 152.50 |
| 2008-09-17 | 67 | 67 | 61 | 62 | 195,000 | 155 |
| 2008-09-16 | 59 | 69 | 58 | 65 | 249,000 | 162.50 |
| 2008-09-12 | 66 | 66 | 64 | 65 | 137,000 | 162.50 |
| 2008-09-11 | 66 | 66 | 63 | 63 | 117,000 | 157.50 |
| 2008-09-10 | 61 | 66 | 61 | 65 | 97,000 | 162.50 |
| 2008-09-09 | 66 | 71 | 63 | 63 | 376,000 | 157.50 |
| 2008-09-08 | 59 | 63 | 59 | 63 | 112,000 | 157.50 |
| 2008-09-05 | 57 | 60 | 55 | 58 | 277,000 | 145 |
| 2008-09-04 | 64 | 64 | 61 | 61 | 195,000 | 152.50 |
| 2008-09-03 | 67 | 67 | 65 | 66 | 127,000 | 165 |
| 2008-09-02 | 68 | 68 | 65 | 65 | 175,000 | 162.50 |
| 2008-09-01 | 78 | 78 | 62 | 69 | 279,000 | 172.50 |
| 2008-08-29 | 79 | 80 | 77 | 77 | 111,000 | 192.50 |
| 2008-08-28 | 82 | 82 | 76 | 78 | 75,000 | 195 |
| 2008-08-27 | 84 | 84 | 81 | 81 | 57,000 | 202.50 |
| 2008-08-26 | 82 | 83 | 81 | 83 | 37,000 | 207.50 |
| 2008-08-25 | 84 | 84 | 82 | 82 | 39,000 | 205 |
| 2008-08-22 | 78 | 81 | 78 | 81 | 39,000 | 202.50 |
| 2008-08-21 | 81 | 81 | 80 | 80 | 17,000 | 200 |
| 2008-08-20 | 79 | 81 | 79 | 81 | 36,000 | 202.50 |
| 2008-08-19 | 81 | 82 | 80 | 80 | 77,000 | 200 |
| 2008-08-18 | 80 | 83 | 80 | 82 | 54,000 | 205 |
| 2008-08-15 | 81 | 83 | 79 | 79 | 69,000 | 197.50 |
| 2008-08-14 | 83 | 85 | 82 | 83 | 82,000 | 207.50 |
| 2008-08-13 | 89 | 89 | 83 | 83 | 99,000 | 207.50 |
| 2008-08-12 | 92 | 92 | 89 | 89 | 64,000 | 222.50 |
| 2008-08-11 | 93 | 93 | 91 | 91 | 49,000 | 227.50 |
| 2008-08-08 | 89 | 92 | 88 | 91 | 87,000 | 227.50 |
| 2008-08-07 | 91 | 93 | 91 | 92 | 51,000 | 230 |
| 2008-08-06 | 92 | 93 | 92 | 93 | 22,000 | 232.50 |
| 2008-08-05 | 93 | 93 | 90 | 91 | 82,000 | 227.50 |
| 2008-08-04 | 95 | 96 | 92 | 93 | 106,000 | 232.50 |
| 2008-08-01 | 97 | 98 | 95 | 97 | 172,000 | 242.50 |
| 2008-07-31 | 100 | 100 | 96 | 97 | 97,000 | 242.50 |
| 2008-07-30 | 97 | 97 | 95 | 97 | 82,000 | 242.50 |
| 2008-07-29 | 97 | 97 | 95 | 95 | 95,000 | 237.50 |
| 2008-07-28 | 97 | 98 | 95 | 97 | 128,000 | 242.50 |
| 2008-07-25 | 96 | 96 | 94 | 95 | 99,000 | 237.50 |
| 2008-07-24 | 94 | 97 | 93 | 96 | 433,000 | 240 |
| 2008-07-23 | 94 | 94 | 93 | 93 | 43,000 | 232.50 |
| 2008-07-22 | 93 | 94 | 92 | 94 | 61,000 | 235 |
| 2008-07-18 | 95 | 96 | 92 | 93 | 107,000 | 232.50 |
| 2008-07-17 | 99 | 99 | 94 | 94 | 140,000 | 235 |
| 2008-07-16 | 93 | 98 | 93 | 96 | 267,000 | 240 |
| 2008-07-15 | 96 | 97 | 94 | 95 | 58,000 | 237.50 |
| 2008-07-14 | 93 | 96 | 93 | 95 | 87,000 | 237.50 |
| 2008-07-11 | 93 | 95 | 93 | 94 | 60,000 | 235 |
| 2008-07-10 | 93 | 94 | 91 | 93 | 131,000 | 232.50 |
| 2008-07-09 | 95 | 96 | 93 | 95 | 123,000 | 237.50 |
| 2008-07-08 | 99 | 99 | 94 | 94 | 111,000 | 235 |
| 2008-07-07 | 102 | 102 | 98 | 100 | 115,000 | 250 |
| 2008-07-04 | 98 | 100 | 96 | 98 | 142,000 | 245 |
| 2008-07-03 | 94 | 97 | 93 | 96 | 155,000 | 240 |
| 2008-07-02 | 103 | 103 | 97 | 97 | 291,000 | 242.50 |
| 2008-07-01 | 105 | 106 | 102 | 104 | 402,000 | 260 |
| 2008-06-30 | 110 | 110 | 105 | 107 | 246,000 | 267.50 |
| 2008-06-27 | 111 | 111 | 108 | 109 | 460,000 | 272.50 |
| 2008-06-26 | 113 | 114 | 111 | 111 | 542,000 | 277.50 |
| 2008-06-25 | 112 | 129 | 110 | 116 | 7,527,000 | 290 |
| 2008-06-24 | 110 | 111 | 109 | 111 | 204,000 | 277.50 |
| 2008-06-23 | 108 | 110 | 108 | 110 | 477,000 | 275 |
| 2008-06-20 | 112 | 115 | 109 | 111 | 616,000 | 277.50 |
| 2008-06-19 | 111 | 112 | 107 | 110 | 427,000 | 275 |
| 2008-06-18 | 108 | 113 | 108 | 110 | 900,000 | 275 |
| 2008-06-17 | 106 | 108 | 106 | 107 | 168,000 | 267.50 |
| 2008-06-16 | 106 | 107 | 105 | 106 | 73,000 | 265 |
| 2008-06-13 | 108 | 108 | 104 | 104 | 339,000 | 260 |
| 2008-06-12 | 105 | 112 | 103 | 108 | 580,000 | 270 |
| 2008-06-11 | 107 | 108 | 104 | 106 | 444,000 | 265 |
| 2008-06-10 | 110 | 110 | 107 | 108 | 280,000 | 270 |
| 2008-06-09 | 105 | 110 | 105 | 107 | 396,000 | 267.50 |
| 2008-06-06 | 114 | 116 | 109 | 110 | 726,000 | 275 |
| 2008-06-05 | 108 | 116 | 106 | 115 | 1,876,000 | 287.50 |
| 2008-06-04 | 102 | 108 | 102 | 105 | 942,000 | 262.50 |
| 2008-06-03 | 103 | 104 | 102 | 102 | 151,000 | 255 |
| 2008-06-02 | 102 | 104 | 102 | 102 | 131,000 | 255 |
| 2008-05-30 | 103 | 104 | 102 | 102 | 127,000 | 255 |
| 2008-05-29 | 105 | 106 | 100 | 102 | 405,000 | 255 |
| 2008-05-28 | 107 | 111 | 104 | 104 | 1,090,000 | 260 |
| 2008-05-27 | 107 | 107 | 104 | 107 | 326,000 | 267.50 |
| 2008-05-26 | 106 | 107 | 103 | 104 | 379,000 | 260 |
| 2008-05-23 | 105 | 109 | 101 | 103 | 834,000 | 257.50 |
| 2008-05-22 | 102 | 104 | 100 | 103 | 315,000 | 257.50 |
| 2008-05-21 | 99 | 102 | 98 | 102 | 404,000 | 255 |
| 2008-05-20 | 107 | 109 | 101 | 104 | 646,000 | 260 |
| 2008-05-19 | 97 | 105 | 97 | 105 | 762,000 | 262.50 |
| 2008-05-16 | 96 | 99 | 95 | 96 | 179,000 | 240 |
| 2008-05-15 | 97 | 98 | 96 | 97 | 124,000 | 242.50 |
| 2008-05-14 | 95 | 96 | 94 | 96 | 56,000 | 240 |
| 2008-05-13 | 95 | 95 | 94 | 95 | 61,000 | 237.50 |
| 2008-05-12 | 93 | 95 | 93 | 95 | 48,000 | 237.50 |
| 2008-05-09 | 96 | 100 | 94 | 94 | 686,000 | 235 |
| 2008-05-08 | 95 | 96 | 94 | 96 | 95,000 | 240 |
| 2008-05-07 | 96 | 96 | 95 | 95 | 92,000 | 237.50 |
| 2008-05-02 | 96 | 96 | 94 | 96 | 83,000 | 240 |
| 2008-05-01 | 95 | 95 | 94 | 94 | 108,000 | 235 |
| 2008-04-30 | 95 | 95 | 94 | 94 | 81,000 | 235 |
| 2008-04-28 | 94 | 94 | 92 | 94 | 98,000 | 235 |
| 2008-04-25 | 92 | 93 | 90 | 92 | 107,000 | 230 |
| 2008-04-24 | 92 | 92 | 90 | 90 | 83,000 | 225 |
| 2008-04-23 | 93 | 93 | 89 | 91 | 185,000 | 227.50 |
| 2008-04-22 | 94 | 94 | 92 | 93 | 113,000 | 232.50 |
| 2008-04-21 | 95 | 95 | 93 | 94 | 202,000 | 235 |
| 2008-04-18 | 94 | 94 | 92 | 92 | 125,000 | 230 |
| 2008-04-17 | 94 | 95 | 90 | 92 | 317,000 | 230 |
| 2008-04-16 | 96 | 100 | 91 | 91 | 2,857,000 | 227.50 |
| 2008-04-15 | 87 | 89 | 86 | 88 | 191,000 | 220 |
| 2008-04-14 | 88 | 88 | 85 | 87 | 402,000 | 217.50 |
| 2008-04-11 | 91 | 92 | 86 | 88 | 1,128,000 | 220 |
| 2008-04-10 | 87 | 107 | 87 | 89 | 7,220,000 | 222.50 |
| 2008-04-09 | 88 | 88 | 86 | 86 | 113,000 | 215 |
| 2008-04-08 | 84 | 90 | 83 | 87 | 492,000 | 217.50 |
| 2008-04-07 | 83 | 84 | 80 | 84 | 71,000 | 210 |
| 2008-04-04 | 84 | 84 | 83 | 83 | 83,000 | 207.50 |
| 2008-04-03 | 83 | 85 | 83 | 85 | 83,000 | 212.50 |
| 2008-04-02 | 86 | 86 | 83 | 83 | 77,000 | 207.50 |
| 2008-04-01 | 83 | 85 | 83 | 85 | 60,000 | 212.50 |
| 2008-03-31 | 83 | 85 | 82 | 85 | 75,000 | 212.50 |
| 2008-03-28 | 85 | 85 | 84 | 85 | 78,000 | 212.50 |
| 2008-03-27 | 85 | 86 | 85 | 86 | 37,000 | 215 |
| 2008-03-26 | 87 | 87 | 84 | 86 | 221,000 | 215 |
| 2008-03-25 | 87 | 87 | 83 | 87 | 329,000 | 217.50 |
| 2008-03-24 | 85 | 85 | 82 | 82 | 65,000 | 205 |
| 2008-03-21 | 84 | 85 | 83 | 85 | 72,000 | 212.50 |
| 2008-03-19 | 81 | 82 | 80 | 82 | 46,000 | 205 |
| 2008-03-18 | 80 | 81 | 78 | 79 | 90,000 | 197.50 |
| 2008-03-17 | 79 | 80 | 78 | 78 | 84,000 | 195 |
| 2008-03-14 | 78 | 81 | 78 | 79 | 233,000 | 197.50 |
| 2008-03-13 | 85 | 85 | 80 | 80 | 166,000 | 200 |
| 2008-03-12 | 86 | 87 | 83 | 84 | 86,000 | 210 |
| 2008-03-11 | 80 | 84 | 80 | 84 | 167,000 | 210 |
| 2008-03-10 | 88 | 88 | 81 | 81 | 289,000 | 202.50 |
| 2008-03-07 | 89 | 92 | 88 | 89 | 125,000 | 222.50 |
| 2008-03-06 | 93 | 93 | 91 | 92 | 110,000 | 230 |
| 2008-03-05 | 89 | 93 | 89 | 93 | 190,000 | 232.50 |
| 2008-03-04 | 90 | 90 | 88 | 89 | 107,000 | 222.50 |
| 2008-03-03 | 89 | 90 | 87 | 88 | 115,000 | 220 |
| 2008-02-29 | 94 | 94 | 92 | 92 | 109,000 | 230 |
| 2008-02-28 | 97 | 98 | 95 | 95 | 209,000 | 237.50 |
| 2008-02-27 | 97 | 99 | 96 | 97 | 485,000 | 242.50 |
| 2008-02-26 | 101 | 104 | 93 | 95 | 1,749,000 | 237.50 |
| 2008-02-25 | 86 | 115 | 84 | 109 | 3,780,000 | 272.50 |
| 2008-02-22 | 81 | 85 | 80 | 85 | 130,000 | 212.50 |
| 2008-02-21 | 81 | 83 | 81 | 81 | 102,000 | 202.50 |
| 2008-02-20 | 81 | 84 | 80 | 80 | 121,000 | 200 |
| 2008-02-19 | 84 | 84 | 80 | 81 | 111,000 | 202.50 |
| 2008-02-18 | 80 | 86 | 80 | 83 | 125,000 | 207.50 |
| 2008-02-15 | 79 | 80 | 78 | 79 | 84,000 | 197.50 |
| 2008-02-14 | 80 | 82 | 80 | 81 | 51,000 | 202.50 |
| 2008-02-13 | 80 | 81 | 79 | 79 | 67,000 | 197.50 |
| 2008-02-12 | 80 | 80 | 77 | 77 | 158,000 | 192.50 |
| 2008-02-08 | 83 | 85 | 81 | 85 | 88,000 | 212.50 |
| 2008-02-07 | 82 | 83 | 79 | 83 | 88,000 | 207.50 |
| 2008-02-06 | 83 | 83 | 80 | 81 | 130,000 | 202.50 |
| 2008-02-05 | 90 | 90 | 86 | 86 | 76,000 | 215 |
| 2008-02-04 | 87 | 90 | 87 | 89 | 71,000 | 222.50 |
| 2008-02-01 | 91 | 91 | 87 | 87 | 82,000 | 217.50 |
| 2008-01-31 | 85 | 90 | 84 | 90 | 97,000 | 225 |
| 2008-01-30 | 87 | 89 | 85 | 86 | 201,000 | 215 |
| 2008-01-29 | 85 | 85 | 83 | 85 | 62,000 | 212.50 |
| 2008-01-28 | 83 | 84 | 82 | 82 | 65,000 | 205 |
| 2008-01-25 | 83 | 86 | 80 | 83 | 276,000 | 207.50 |
| 2008-01-24 | 79 | 82 | 79 | 81 | 137,000 | 202.50 |
| 2008-01-23 | 77 | 84 | 77 | 79 | 194,000 | 197.50 |
| 2008-01-22 | 76 | 79 | 76 | 76 | 215,000 | 190 |
| 2008-01-21 | 79 | 81 | 78 | 80 | 303,000 | 200 |
| 2008-01-18 | 75 | 84 | 74 | 81 | 1,050,000 | 202.50 |
| 2008-01-17 | 81 | 90 | 75 | 79 | 2,461,000 | 197.50 |
| 2008-01-16 | 71 | 77 | 66 | 66 | 402,000 | 165 |
| 2008-01-15 | 93 | 93 | 81 | 81 | 211,000 | 202.50 |
| 2008-01-11 | 95 | 96 | 92 | 92 | 167,000 | 230 |
| 2008-01-10 | 94 | 100 | 94 | 94 | 355,000 | 235 |
| 2008-01-09 | 93 | 94 | 91 | 92 | 145,000 | 230 |
| 2008-01-08 | 94 | 95 | 92 | 92 | 115,000 | 230 |
| 2008-01-07 | 97 | 99 | 92 | 92 | 194,000 | 230 |
| 2008-01-04 | 100 | 101 | 94 | 97 | 193,000 | 242.50 |
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
