3431 宮地エンジニアリンググループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 79 | 79 | 76 | 76 | 99,000 | 190 |
| 2009-12-29 | 79 | 79 | 78 | 78 | 70,000 | 195 |
| 2009-12-28 | 78 | 78 | 76 | 77 | 169,000 | 192.50 |
| 2009-12-25 | 77 | 77 | 76 | 76 | 167,000 | 190 |
| 2009-12-24 | 77 | 77 | 76 | 76 | 228,000 | 190 |
| 2009-12-22 | 76 | 77 | 75 | 76 | 115,000 | 190 |
| 2009-12-21 | 75 | 77 | 74 | 75 | 144,000 | 187.50 |
| 2009-12-18 | 73 | 76 | 73 | 75 | 186,000 | 187.50 |
| 2009-12-17 | 75 | 75 | 74 | 75 | 58,000 | 187.50 |
| 2009-12-16 | 75 | 76 | 74 | 74 | 185,000 | 185 |
| 2009-12-15 | 75 | 76 | 74 | 76 | 103,000 | 190 |
| 2009-12-14 | 76 | 76 | 73 | 75 | 184,000 | 187.50 |
| 2009-12-11 | 77 | 77 | 75 | 76 | 162,000 | 190 |
| 2009-12-10 | 75 | 77 | 75 | 77 | 178,000 | 192.50 |
| 2009-12-09 | 77 | 77 | 75 | 75 | 144,000 | 187.50 |
| 2009-12-08 | 78 | 79 | 77 | 77 | 136,000 | 192.50 |
| 2009-12-07 | 82 | 82 | 78 | 79 | 189,000 | 197.50 |
| 2009-12-04 | 82 | 82 | 78 | 79 | 167,000 | 197.50 |
| 2009-12-03 | 78 | 81 | 78 | 81 | 257,000 | 202.50 |
| 2009-12-02 | 79 | 80 | 77 | 77 | 100,000 | 192.50 |
| 2009-12-01 | 77 | 79 | 77 | 79 | 48,000 | 197.50 |
| 2009-11-30 | 77 | 78 | 75 | 77 | 62,000 | 192.50 |
| 2009-11-27 | 77 | 77 | 74 | 74 | 104,000 | 185 |
| 2009-11-26 | 78 | 78 | 75 | 76 | 54,000 | 190 |
| 2009-11-25 | 75 | 76 | 74 | 76 | 96,000 | 190 |
| 2009-11-24 | 76 | 76 | 73 | 73 | 108,000 | 182.50 |
| 2009-11-20 | 73 | 77 | 73 | 75 | 52,000 | 187.50 |
| 2009-11-19 | 77 | 78 | 74 | 77 | 164,000 | 192.50 |
| 2009-11-18 | 80 | 82 | 77 | 77 | 99,000 | 192.50 |
| 2009-11-17 | 86 | 87 | 76 | 79 | 269,000 | 197.50 |
| 2009-11-16 | 91 | 91 | 87 | 87 | 210,000 | 217.50 |
| 2009-11-13 | 91 | 93 | 90 | 91 | 258,000 | 227.50 |
| 2009-11-12 | 94 | 94 | 91 | 92 | 479,000 | 230 |
| 2009-11-11 | 92 | 94 | 88 | 92 | 1,475,000 | 230 |
| 2009-11-10 | 91 | 97 | 90 | 97 | 945,000 | 242.50 |
| 2009-11-09 | 92 | 92 | 87 | 90 | 1,279,000 | 225 |
| 2009-11-06 | 86 | 86 | 82 | 84 | 234,000 | 210 |
| 2009-11-05 | 86 | 86 | 81 | 83 | 432,000 | 207.50 |
| 2009-11-04 | 78 | 86 | 78 | 85 | 685,000 | 212.50 |
| 2009-11-02 | 78 | 78 | 77 | 78 | 22,000 | 195 |
| 2009-10-30 | 77 | 79 | 77 | 79 | 68,000 | 197.50 |
| 2009-10-29 | 76 | 77 | 75 | 77 | 88,000 | 192.50 |
| 2009-10-28 | 78 | 78 | 77 | 78 | 22,000 | 195 |
| 2009-10-27 | 80 | 80 | 78 | 78 | 54,000 | 195 |
| 2009-10-26 | 79 | 80 | 78 | 80 | 62,000 | 200 |
| 2009-10-23 | 79 | 79 | 76 | 77 | 56,000 | 192.50 |
| 2009-10-22 | 79 | 79 | 76 | 76 | 36,000 | 190 |
| 2009-10-21 | 77 | 78 | 77 | 78 | 33,000 | 195 |
| 2009-10-20 | 78 | 79 | 77 | 77 | 98,000 | 192.50 |
| 2009-10-19 | 77 | 78 | 77 | 78 | 42,000 | 195 |
| 2009-10-16 | 78 | 78 | 76 | 76 | 49,000 | 190 |
| 2009-10-15 | 80 | 82 | 78 | 79 | 146,000 | 197.50 |
| 2009-10-14 | 80 | 80 | 77 | 79 | 92,000 | 197.50 |
| 2009-10-13 | 78 | 80 | 78 | 80 | 56,000 | 200 |
| 2009-10-09 | 76 | 77 | 75 | 77 | 104,000 | 192.50 |
| 2009-10-08 | 76 | 77 | 74 | 77 | 125,000 | 192.50 |
| 2009-10-07 | 72 | 86 | 72 | 77 | 702,000 | 192.50 |
| 2009-10-06 | 70 | 71 | 68 | 70 | 143,000 | 175 |
| 2009-10-05 | 71 | 74 | 69 | 69 | 99,000 | 172.50 |
| 2009-10-02 | 73 | 73 | 70 | 73 | 141,000 | 182.50 |
| 2009-10-01 | 81 | 81 | 75 | 76 | 100,000 | 190 |
| 2009-09-30 | 80 | 81 | 79 | 81 | 44,000 | 202.50 |
| 2009-09-29 | 83 | 83 | 79 | 81 | 130,000 | 202.50 |
| 2009-09-28 | 85 | 86 | 82 | 83 | 83,000 | 207.50 |
| 2009-09-25 | 89 | 89 | 87 | 88 | 52,000 | 220 |
| 2009-09-24 | 91 | 91 | 87 | 89 | 245,000 | 222.50 |
| 2009-09-18 | 84 | 84 | 81 | 84 | 40,000 | 210 |
| 2009-09-17 | 83 | 84 | 81 | 84 | 52,000 | 210 |
| 2009-09-16 | 84 | 85 | 82 | 82 | 41,000 | 205 |
| 2009-09-15 | 84 | 85 | 84 | 85 | 19,000 | 212.50 |
| 2009-09-14 | 87 | 87 | 79 | 84 | 130,000 | 210 |
| 2009-09-11 | 90 | 90 | 86 | 87 | 115,000 | 217.50 |
| 2009-09-10 | 87 | 88 | 85 | 88 | 47,000 | 220 |
| 2009-09-09 | 86 | 87 | 86 | 86 | 32,000 | 215 |
| 2009-09-08 | 87 | 87 | 84 | 87 | 52,000 | 217.50 |
| 2009-09-07 | 85 | 87 | 85 | 86 | 36,000 | 215 |
| 2009-09-04 | 87 | 88 | 84 | 85 | 155,000 | 212.50 |
| 2009-09-03 | 89 | 90 | 88 | 88 | 87,000 | 220 |
| 2009-09-02 | 91 | 91 | 89 | 89 | 119,000 | 222.50 |
| 2009-09-01 | 92 | 94 | 92 | 92 | 55,000 | 230 |
| 2009-08-31 | 94 | 95 | 91 | 91 | 52,000 | 227.50 |
| 2009-08-28 | 95 | 95 | 93 | 93 | 63,000 | 232.50 |
| 2009-08-27 | 95 | 95 | 92 | 95 | 130,000 | 237.50 |
| 2009-08-26 | 95 | 95 | 94 | 95 | 71,000 | 237.50 |
| 2009-08-25 | 96 | 96 | 93 | 93 | 139,000 | 232.50 |
| 2009-08-24 | 94 | 97 | 93 | 94 | 174,000 | 235 |
| 2009-08-21 | 94 | 95 | 92 | 93 | 84,000 | 232.50 |
| 2009-08-20 | 94 | 95 | 93 | 94 | 86,000 | 235 |
| 2009-08-19 | 95 | 95 | 93 | 95 | 165,000 | 237.50 |
| 2009-08-18 | 94 | 95 | 94 | 95 | 79,000 | 237.50 |
| 2009-08-17 | 99 | 99 | 94 | 95 | 356,000 | 237.50 |
| 2009-08-14 | 100 | 100 | 97 | 99 | 203,000 | 247.50 |
| 2009-08-13 | 100 | 100 | 99 | 99 | 120,000 | 247.50 |
| 2009-08-12 | 98 | 99 | 97 | 98 | 231,000 | 245 |
| 2009-08-11 | 101 | 101 | 98 | 100 | 291,000 | 250 |
| 2009-08-10 | 104 | 106 | 99 | 101 | 1,447,000 | 252.50 |
| 2009-08-07 | 94 | 95 | 92 | 94 | 82,000 | 235 |
| 2009-08-06 | 93 | 94 | 92 | 94 | 38,000 | 235 |
| 2009-08-05 | 94 | 94 | 92 | 92 | 97,000 | 230 |
| 2009-08-04 | 93 | 97 | 93 | 93 | 228,000 | 232.50 |
| 2009-08-03 | 93 | 93 | 91 | 91 | 50,000 | 227.50 |
| 2009-07-31 | 93 | 96 | 91 | 91 | 230,000 | 227.50 |
| 2009-07-30 | 91 | 93 | 90 | 92 | 312,000 | 230 |
| 2009-07-29 | 87 | 101 | 87 | 91 | 3,408,000 | 227.50 |
| 2009-07-28 | 90 | 90 | 88 | 88 | 41,000 | 220 |
| 2009-07-27 | 91 | 91 | 88 | 88 | 85,000 | 220 |
| 2009-07-24 | 90 | 90 | 86 | 88 | 90,000 | 220 |
| 2009-07-23 | 89 | 89 | 86 | 88 | 115,000 | 220 |
| 2009-07-22 | 86 | 88 | 86 | 88 | 75,000 | 220 |
| 2009-07-21 | 83 | 85 | 83 | 85 | 56,000 | 212.50 |
| 2009-07-17 | 84 | 84 | 82 | 83 | 43,000 | 207.50 |
| 2009-07-16 | 83 | 85 | 82 | 82 | 204,000 | 205 |
| 2009-07-15 | 81 | 81 | 80 | 80 | 52,000 | 200 |
| 2009-07-14 | 81 | 83 | 78 | 80 | 265,000 | 200 |
| 2009-07-13 | 85 | 86 | 77 | 78 | 350,000 | 195 |
| 2009-07-10 | 89 | 92 | 87 | 88 | 249,000 | 220 |
| 2009-07-09 | 94 | 95 | 86 | 87 | 387,000 | 217.50 |
| 2009-07-08 | 96 | 97 | 93 | 94 | 272,000 | 235 |
| 2009-07-07 | 99 | 104 | 96 | 100 | 1,056,000 | 250 |
| 2009-07-06 | 100 | 109 | 98 | 98 | 3,237,000 | 245 |
| 2009-07-03 | 94 | 95 | 94 | 95 | 95,000 | 237.50 |
| 2009-07-02 | 96 | 97 | 95 | 95 | 119,000 | 237.50 |
| 2009-07-01 | 96 | 97 | 95 | 96 | 161,000 | 240 |
| 2009-06-30 | 99 | 99 | 96 | 96 | 141,000 | 240 |
| 2009-06-29 | 98 | 100 | 97 | 97 | 216,000 | 242.50 |
| 2009-06-26 | 99 | 105 | 98 | 99 | 957,000 | 247.50 |
| 2009-06-25 | 98 | 99 | 96 | 97 | 244,000 | 242.50 |
| 2009-06-24 | 96 | 103 | 95 | 100 | 1,264,000 | 250 |
| 2009-06-23 | 94 | 94 | 91 | 93 | 228,000 | 232.50 |
| 2009-06-22 | 98 | 99 | 95 | 95 | 231,000 | 237.50 |
| 2009-06-19 | 104 | 104 | 97 | 97 | 265,000 | 242.50 |
| 2009-06-18 | 105 | 105 | 99 | 101 | 264,000 | 252.50 |
| 2009-06-17 | 101 | 105 | 101 | 103 | 378,000 | 257.50 |
| 2009-06-16 | 99 | 109 | 98 | 101 | 2,131,000 | 252.50 |
| 2009-06-15 | 97 | 100 | 97 | 97 | 219,000 | 242.50 |
| 2009-06-12 | 99 | 100 | 97 | 98 | 319,000 | 245 |
| 2009-06-11 | 95 | 109 | 93 | 98 | 1,783,000 | 245 |
| 2009-06-10 | 97 | 101 | 94 | 97 | 1,564,000 | 242.50 |
| 2009-06-09 | 85 | 110 | 84 | 100 | 7,547,000 | 250 |
| 2009-06-08 | 80 | 85 | 80 | 84 | 438,000 | 210 |
| 2009-06-05 | 81 | 83 | 79 | 79 | 190,000 | 197.50 |
| 2009-06-04 | 78 | 79 | 77 | 79 | 101,000 | 197.50 |
| 2009-06-03 | 78 | 79 | 78 | 78 | 53,000 | 195 |
| 2009-06-02 | 79 | 80 | 78 | 78 | 130,000 | 195 |
| 2009-06-01 | 79 | 79 | 77 | 79 | 77,000 | 197.50 |
| 2009-05-29 | 79 | 79 | 78 | 78 | 118,000 | 195 |
| 2009-05-28 | 80 | 80 | 78 | 78 | 286,000 | 195 |
| 2009-05-27 | 79 | 81 | 77 | 80 | 364,000 | 200 |
| 2009-05-26 | 80 | 80 | 77 | 77 | 99,000 | 192.50 |
| 2009-05-25 | 77 | 80 | 77 | 78 | 238,000 | 195 |
| 2009-05-22 | 79 | 79 | 77 | 77 | 323,000 | 192.50 |
| 2009-05-21 | 82 | 83 | 79 | 80 | 527,000 | 200 |
| 2009-05-20 | 82 | 85 | 82 | 85 | 331,000 | 212.50 |
| 2009-05-19 | 79 | 87 | 79 | 81 | 2,027,000 | 202.50 |
| 2009-05-18 | 75 | 78 | 75 | 76 | 276,000 | 190 |
| 2009-05-15 | 74 | 76 | 74 | 74 | 151,000 | 185 |
| 2009-05-14 | 76 | 76 | 73 | 73 | 165,000 | 182.50 |
| 2009-05-13 | 77 | 78 | 75 | 78 | 172,000 | 195 |
| 2009-05-12 | 75 | 81 | 75 | 76 | 882,000 | 190 |
| 2009-05-11 | 72 | 76 | 71 | 74 | 439,000 | 185 |
| 2009-05-08 | 72 | 72 | 70 | 71 | 82,000 | 177.50 |
| 2009-05-07 | 70 | 71 | 69 | 69 | 77,000 | 172.50 |
| 2009-05-01 | 71 | 71 | 69 | 69 | 64,000 | 172.50 |
| 2009-04-30 | 69 | 71 | 67 | 70 | 112,000 | 175 |
| 2009-04-28 | 69 | 69 | 67 | 67 | 160,000 | 167.50 |
| 2009-04-27 | 68 | 68 | 67 | 67 | 44,000 | 167.50 |
| 2009-04-24 | 70 | 70 | 67 | 68 | 81,000 | 170 |
| 2009-04-23 | 67 | 69 | 65 | 69 | 182,000 | 172.50 |
| 2009-04-22 | 67 | 72 | 67 | 69 | 228,000 | 172.50 |
| 2009-04-21 | 67 | 67 | 66 | 66 | 34,000 | 165 |
| 2009-04-20 | 68 | 68 | 68 | 68 | 20,000 | 170 |
| 2009-04-17 | 69 | 70 | 67 | 67 | 100,000 | 167.50 |
| 2009-04-16 | 73 | 74 | 69 | 70 | 134,000 | 175 |
| 2009-04-15 | 72 | 74 | 71 | 72 | 192,000 | 180 |
| 2009-04-14 | 72 | 74 | 70 | 70 | 115,000 | 175 |
| 2009-04-13 | 71 | 72 | 70 | 72 | 154,000 | 180 |
| 2009-04-10 | 71 | 72 | 69 | 69 | 295,000 | 172.50 |
| 2009-04-09 | 69 | 70 | 67 | 70 | 391,000 | 175 |
| 2009-04-08 | 64 | 79 | 64 | 69 | 3,292,000 | 172.50 |
| 2009-04-07 | 62 | 63 | 62 | 63 | 74,000 | 157.50 |
| 2009-04-06 | 62 | 63 | 61 | 63 | 97,000 | 157.50 |
| 2009-04-03 | 65 | 65 | 62 | 63 | 98,000 | 157.50 |
| 2009-04-02 | 64 | 64 | 62 | 64 | 175,000 | 160 |
| 2009-04-01 | 61 | 64 | 61 | 64 | 187,000 | 160 |
| 2009-03-31 | 59 | 60 | 59 | 60 | 105,000 | 150 |
| 2009-03-30 | 61 | 61 | 59 | 59 | 90,000 | 147.50 |
| 2009-03-27 | 58 | 60 | 57 | 60 | 176,000 | 150 |
| 2009-03-26 | 57 | 59 | 55 | 59 | 227,000 | 147.50 |
| 2009-03-25 | 63 | 63 | 56 | 60 | 704,000 | 150 |
| 2009-03-24 | 53 | 54 | 52 | 53 | 179,000 | 132.50 |
| 2009-03-23 | 50 | 52 | 50 | 52 | 144,000 | 130 |
| 2009-03-19 | 52 | 52 | 49 | 49 | 73,000 | 122.50 |
| 2009-03-18 | 53 | 53 | 51 | 51 | 153,000 | 127.50 |
| 2009-03-17 | 50 | 52 | 50 | 51 | 204,000 | 127.50 |
| 2009-03-16 | 47 | 50 | 47 | 48 | 154,000 | 120 |
| 2009-03-13 | 47 | 48 | 46 | 46 | 169,000 | 115 |
| 2009-03-12 | 51 | 51 | 46 | 46 | 111,000 | 115 |
| 2009-03-11 | 50 | 51 | 49 | 51 | 194,000 | 127.50 |
| 2009-03-10 | 49 | 50 | 49 | 50 | 55,000 | 125 |
| 2009-03-09 | 50 | 50 | 49 | 50 | 47,000 | 125 |
| 2009-03-06 | 48 | 50 | 47 | 49 | 139,000 | 122.50 |
| 2009-03-05 | 49 | 50 | 48 | 49 | 91,000 | 122.50 |
| 2009-03-04 | 47 | 48 | 47 | 48 | 55,000 | 120 |
| 2009-03-03 | 48 | 48 | 46 | 46 | 102,000 | 115 |
| 2009-03-02 | 49 | 49 | 47 | 49 | 71,000 | 122.50 |
| 2009-02-27 | 50 | 50 | 49 | 50 | 95,000 | 125 |
| 2009-02-26 | 50 | 50 | 48 | 49 | 162,000 | 122.50 |
| 2009-02-25 | 46 | 48 | 45 | 48 | 78,000 | 120 |
| 2009-02-24 | 43 | 44 | 42 | 44 | 81,000 | 110 |
| 2009-02-23 | 46 | 46 | 43 | 43 | 102,000 | 107.50 |
| 2009-02-20 | 51 | 52 | 46 | 46 | 390,000 | 115 |
| 2009-02-19 | 51 | 51 | 49 | 51 | 83,000 | 127.50 |
| 2009-02-18 | 50 | 51 | 49 | 50 | 126,000 | 125 |
| 2009-02-17 | 49 | 54 | 49 | 50 | 928,000 | 125 |
| 2009-02-16 | 48 | 49 | 48 | 49 | 89,000 | 122.50 |
| 2009-02-13 | 47 | 49 | 46 | 48 | 170,000 | 120 |
| 2009-02-12 | 50 | 50 | 46 | 48 | 501,000 | 120 |
| 2009-02-10 | 57 | 58 | 50 | 52 | 345,000 | 130 |
| 2009-02-09 | 58 | 59 | 57 | 57 | 63,000 | 142.50 |
| 2009-02-06 | 58 | 59 | 58 | 58 | 48,000 | 145 |
| 2009-02-05 | 58 | 59 | 58 | 58 | 64,000 | 145 |
| 2009-02-04 | 58 | 59 | 57 | 59 | 51,000 | 147.50 |
| 2009-02-03 | 58 | 59 | 57 | 57 | 79,000 | 142.50 |
| 2009-02-02 | 60 | 60 | 57 | 59 | 141,000 | 147.50 |
| 2009-01-30 | 62 | 62 | 60 | 61 | 135,000 | 152.50 |
| 2009-01-29 | 63 | 64 | 62 | 63 | 137,000 | 157.50 |
| 2009-01-28 | 62 | 62 | 61 | 62 | 37,000 | 155 |
| 2009-01-27 | 62 | 62 | 61 | 62 | 97,000 | 155 |
| 2009-01-26 | 61 | 61 | 60 | 60 | 80,000 | 150 |
| 2009-01-23 | 60 | 60 | 59 | 60 | 84,000 | 150 |
| 2009-01-22 | 60 | 61 | 59 | 59 | 120,000 | 147.50 |
| 2009-01-21 | 60 | 61 | 59 | 59 | 136,000 | 147.50 |
| 2009-01-20 | 60 | 61 | 58 | 60 | 180,000 | 150 |
| 2009-01-19 | 58 | 66 | 58 | 62 | 862,000 | 155 |
| 2009-01-16 | 56 | 58 | 56 | 57 | 80,000 | 142.50 |
| 2009-01-15 | 59 | 59 | 57 | 57 | 109,000 | 142.50 |
| 2009-01-14 | 59 | 61 | 59 | 59 | 96,000 | 147.50 |
| 2009-01-13 | 61 | 61 | 58 | 58 | 126,000 | 145 |
| 2009-01-09 | 64 | 64 | 61 | 61 | 76,000 | 152.50 |
| 2009-01-08 | 65 | 66 | 62 | 63 | 168,000 | 157.50 |
| 2009-01-07 | 66 | 69 | 64 | 66 | 550,000 | 165 |
| 2009-01-06 | 62 | 67 | 60 | 66 | 432,000 | 165 |
| 2009-01-05 | 65 | 69 | 62 | 62 | 266,000 | 155 |
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
