3431 宮地エンジニアリンググループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	84	84	81	82	206,000	410
2010-12-29	83	84	83	83	106,000	415
2010-12-28	83	84	82	84	146,000	420
2010-12-27	84	84	81	82	220,000	410
2010-12-24	84	84	82	83	239,000	415
2010-12-22	83	84	82	84	364,000	420
2010-12-21	83	84	83	83	335,000	415
2010-12-20	87	87	83	84	576,000	420
2010-12-17	87	87	85	87	587,000	435
2010-12-16	87	87	85	87	393,000	435
2010-12-15	88	89	85	87	644,000	435
2010-12-14	85	89	84	88	987,000	440
2010-12-13	85	87	84	87	1,572,000	435
2010-12-10	80	84	79	83	1,874,000	415
2010-12-09	80	80	79	79	621,000	395
2010-12-08	78	81	78	80	1,064,000	400
2010-12-07	81	81	78	78	616,000	390
2010-12-06	81	81	80	80	292,000	400
2010-12-03	81	81	80	80	127,000	400
2010-12-02	82	82	80	80	189,000	400
2010-12-01	80	82	80	80	280,000	400
2010-11-30	84	84	80	81	472,000	405
2010-11-29	81	83	80	82	339,000	410
2010-11-26	82	84	79	79	675,000	395
2010-11-25	79	82	77	82	1,036,000	410
2010-11-24	74	77	73	77	620,000	385
2010-11-22	73	77	73	76	795,000	380
2010-11-19	73	74	71	73	551,000	365
2010-11-18	70	73	70	72	1,029,000	360
2010-11-17	70	70	69	70	406,000	350
2010-11-16	74	74	71	71	292,000	355
2010-11-15	71	72	70	71	195,000	355
2010-11-12	73	73	71	71	418,000	355
2010-11-11	73	74	72	74	181,000	370
2010-11-10	72	76	71	72	952,000	360
2010-11-09	72	72	71	72	315,000	360
2010-11-08	71	72	69	72	292,000	360
2010-11-05	68	70	67	70	230,000	350
2010-11-04	66	67	66	67	118,000	335
2010-11-02	67	68	66	66	59,000	330
2010-11-01	66	67	66	67	88,000	335
2010-10-29	67	67	66	66	81,000	330
2010-10-28	67	68	67	67	94,000	335
2010-10-27	70	70	66	67	148,000	335
2010-10-26	68	68	67	68	45,000	340
2010-10-25	68	68	67	67	89,000	335
2010-10-22	68	68	67	67	56,000	335
2010-10-21	68	69	67	68	59,000	340
2010-10-20	70	70	68	68	137,000	340
2010-10-19	70	70	69	70	93,000	350
2010-10-18	72	72	70	71	35,000	355
2010-10-15	70	71	69	71	137,000	355
2010-10-14	69	71	69	70	91,000	350
2010-10-13	70	70	69	69	88,000	345
2010-10-12	73	73	70	70	123,000	350
2010-10-08	71	74	71	72	219,000	360
2010-10-07	69	71	69	71	65,000	355
2010-10-06	68	71	68	71	218,000	355
2010-10-05	67	70	66	69	280,000	345
2010-10-04	73	73	69	69	343,000	345
2010-10-01	73	74	73	73	208,000	365
2010-09-30	75	75	74	74	102,000	370
2010-09-29	75	76	74	74	174,000	370
2010-09-28	74	75	74	75	91,000	375
2010-09-27	76	76	74	74	373,000	370
2010-09-24	77	77	75	76	216,000	380
2010-09-22	76	79	76	77	464,000	385
2010-09-21	76	77	76	76	75,000	380
2010-09-17	75	77	75	76	180,000	380
2010-09-16	77	77	76	76	442,000	380
2010-09-15	76	77	74	77	440,000	385
2010-09-14	79	79	75	76	440,000	380
2010-09-13	79	80	78	78	160,000	390
2010-09-10	80	80	77	79	327,000	395
2010-09-09	81	82	79	79	217,000	395
2010-09-08	81	82	80	81	222,000	405
2010-09-07	82	83	81	82	412,000	410
2010-09-06	80	84	79	83	837,000	415
2010-09-03	79	79	76	79	418,000	395
2010-09-02	75	79	74	77	524,000	385
2010-09-01	74	75	74	74	47,000	370
2010-08-31	77	77	75	75	133,000	375
2010-08-30	77	78	76	76	199,000	380
2010-08-27	74	76	74	76	104,000	380
2010-08-26	75	75	74	75	96,000	375
2010-08-25	73	74	73	74	130,000	370
2010-08-24	74	75	72	74	318,000	370
2010-08-23	76	77	73	75	343,000	375
2010-08-20	76	78	76	76	167,000	380
2010-08-19	77	77	76	77	192,000	385
2010-08-18	79	79	76	78	131,000	390
2010-08-17	75	79	75	79	189,000	395
2010-08-16	77	77	75	75	97,000	375
2010-08-13	77	78	76	77	110,000	385
2010-08-12	76	78	76	77	243,000	385
2010-08-11	80	80	78	78	107,000	390
2010-08-10	82	82	79	81	477,000	405
2010-08-09	84	87	81	81	1,629,000	405
2010-08-06	76	79	76	79	222,000	395
2010-08-05	75	76	75	76	109,000	380
2010-08-04	76	76	75	75	54,000	375
2010-08-03	77	77	76	77	122,000	385
2010-08-02	78	78	75	76	198,000	380
2010-07-30	79	79	77	77	133,000	385
2010-07-29	80	80	79	79	82,000	395
2010-07-28	80	80	79	80	136,000	400
2010-07-27	80	80	78	80	98,000	400
2010-07-26	79	79	78	79	146,000	395
2010-07-23	77	77	76	77	189,000	385
2010-07-22	76	76	75	76	130,000	380
2010-07-21	77	78	76	77	198,000	385
2010-07-20	76	78	75	78	144,000	390
2010-07-16	80	80	76	78	460,000	390
2010-07-15	82	82	79	79	210,000	395
2010-07-14	82	82	81	82	226,000	410
2010-07-13	82	82	80	81	258,000	405
2010-07-12	83	86	82	82	536,000	410
2010-07-09	81	83	81	83	329,000	415
2010-07-08	83	83	82	82	178,000	410
2010-07-07	83	84	81	81	417,000	405
2010-07-06	83	83	81	83	189,000	415
2010-07-05	82	83	82	82	155,000	410
2010-07-02	79	82	79	81	253,000	405
2010-07-01	79	80	78	79	674,000	395
2010-06-30	79	81	78	80	683,000	400
2010-06-29	86	89	82	82	676,000	410
2010-06-28	90	90	87	87	476,000	435
2010-06-25	94	95	89	91	688,000	455
2010-06-24	92	96	92	95	976,000	475
2010-06-23	93	93	91	92	507,000	460
2010-06-22	93	97	92	95	944,000	475
2010-06-21	92	93	90	93	365,000	465
2010-06-18	92	93	91	92	279,000	460
2010-06-17	94	95	93	93	508,000	465
2010-06-16	97	98	93	95	1,615,000	475
2010-06-15	94	98	93	95	2,960,000	475
2010-06-14	91	94	91	94	1,598,000	470
2010-06-11	94	95	91	92	3,359,000	460
2010-06-10	86	95	84	93	11,998,000	465
2010-06-09	85	88	83	84	1,064,000	420
2010-06-08	84	87	83	85	783,000	425
2010-06-07	86	87	84	85	878,000	425
2010-06-04	89	90	88	88	488,000	440
2010-06-03	89	91	88	89	528,000	445
2010-06-02	90	91	87	88	672,000	440
2010-06-01	92	92	88	90	1,061,000	450
2010-05-31	87	94	87	93	2,850,000	465
2010-05-28	90	91	86	87	1,013,000	435
2010-05-27	84	89	83	88	1,427,000	440
2010-05-26	85	88	82	86	1,732,000	430
2010-05-25	88	91	82	83	2,518,000	415
2010-05-24	91	92	85	86	2,366,000	430
2010-05-21	88	93	88	90	4,099,000	450
2010-05-20	102	103	95	95	3,435,000	475
2010-05-19	104	107	94	102	13,799,000	510
2010-05-18	127	130	113	119	6,173,000	595
2010-05-17	133	140	123	124	22,580,000	620
2010-05-14	132	136	129	133	14,021,000	665
2010-05-13	122	137	120	133	17,494,000	665
2010-05-12	127	130	120	123	18,887,000	615
2010-05-11	111	134	111	124	37,401,000	620
2010-05-10	104	107	102	106	570,000	530
2010-05-07	104	108	103	106	483,000	530
2010-05-06	112	115	110	110	541,000	550
2010-04-30	115	115	113	114	215,000	570
2010-04-28	111	114	111	113	473,000	565
2010-04-27	115	118	113	115	788,000	575
2010-04-26	111	117	110	117	755,000	585
2010-04-23	111	111	109	110	197,000	550
2010-04-22	112	112	110	111	292,000	555
2010-04-21	112	112	110	111	152,000	555
2010-04-20	110	113	110	111	284,000	555
2010-04-19	109	112	109	110	354,000	550
2010-04-16	117	118	112	114	764,000	570
2010-04-15	119	119	115	117	551,000	585
2010-04-14	121	121	116	118	1,834,000	590
2010-04-13	115	123	113	123	3,928,000	615
2010-04-12	113	118	113	115	661,000	575
2010-04-09	114	114	112	113	248,000	565
2010-04-08	110	115	110	114	475,000	570
2010-04-07	112	113	110	111	171,000	555
2010-04-06	114	115	109	111	504,000	555
2010-04-05	111	116	110	114	757,000	570
2010-04-02	109	111	109	111	216,000	555
2010-04-01	111	111	108	110	180,000	550
2010-03-31	113	113	110	110	234,000	550
2010-03-30	112	112	110	111	407,000	555
2010-03-29	109	115	108	113	747,000	565
2010-03-26	109	109	107	109	149,000	545
2010-03-25	108	108	106	107	303,000	535
2010-03-24	110	110	105	106	486,000	530
2010-03-23	110	112	110	110	368,000	550
2010-03-19	113	113	108	108	619,000	540
2010-03-18	113	115	111	111	583,000	555
2010-03-17	114	116	109	113	1,655,000	565
2010-03-16	122	125	111	113	3,029,000	565
2010-03-15	113	122	113	122	2,485,000	610
2010-03-12	110	117	108	114	2,946,000	570
2010-03-11	109	109	105	109	791,000	545
2010-03-10	106	113	103	108	2,311,000	540
2010-03-09	105	107	104	106	1,147,000	530
2010-03-08	99	107	99	106	2,752,000	530
2010-03-05	98	100	97	98	1,136,000	490
2010-03-04	99	105	97	100	3,780,000	500
2010-03-03	96	100	95	96	858,000	480
2010-03-02	95	96	94	95	282,000	475
2010-03-01	94	96	93	94	353,000	470
2010-02-26	96	96	93	94	465,000	470
2010-02-25	101	101	95	96	1,088,000	480
2010-02-24	95	102	94	100	969,000	500
2010-02-23	96	97	95	96	373,000	480
2010-02-22	96	98	96	97	373,000	485
2010-02-19	99	99	95	95	599,000	475
2010-02-18	101	102	98	99	749,000	495
2010-02-17	99	103	99	100	1,335,000	500
2010-02-16	101	102	98	98	759,000	490
2010-02-15	103	104	100	101	556,000	505
2010-02-12	101	105	100	103	1,126,000	515
2010-02-10	106	107	100	101	2,174,000	505
2010-02-09	116	121	102	105	13,606,000	525
2010-02-08	91	111	86	111	25,651,000	555
2010-02-05	81	83	81	81	247,000	405
2010-02-04	83	85	80	84	217,000	420
2010-02-03	79	81	79	80	119,000	400
2010-02-02	78	79	77	79	102,000	395
2010-02-01	77	78	76	76	110,000	380
2010-01-29	80	81	78	78	146,000	390
2010-01-28	79	81	78	81	162,000	405
2010-01-27	83	83	77	77	203,000	385
2010-01-26	83	86	81	81	200,000	405
2010-01-25	81	82	81	81	65,000	405
2010-01-22	82	84	81	82	88,000	410
2010-01-21	81	83	80	82	60,000	410
2010-01-20	83	84	80	82	253,000	410
2010-01-19	84	84	82	82	210,000	410
2010-01-18	84	88	83	85	1,994,000	425
2010-01-15	83	83	81	81	131,000	405
2010-01-14	79	82	79	81	173,000	405
2010-01-13	80	80	78	79	95,000	395
2010-01-12	78	80	78	79	247,000	395
2010-01-08	78	78	76	76	103,000	380
2010-01-07	76	78	76	77	99,000	385
2010-01-06	76	77	75	77	37,000	385
2010-01-05	76	77	75	75	111,000	375
2010-01-04	76	76	75	75	39,000	375

分割・併合履歴： [2023-09-28]1株→2株 [2017-09-27]1株→0.1株