3431 宮地エンジニアリンググループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	129	137	128	137	4,423,000	342.50
2011-12-29	130	132	128	128	2,923,000	320
2011-12-28	133	137	127	129	7,142,000	322.50
2011-12-27	129	133	128	131	3,266,000	327.50
2011-12-26	133	138	128	131	8,852,000	327.50
2011-12-22	141	143	132	132	9,413,000	330
2011-12-21	151	154	138	141	17,999,000	352.50
2011-12-20	147	150	145	149	18,598,000	372.50
2011-12-19	146	152	144	152	30,344,000	380
2011-12-16	143	145	136	143	28,566,000	357.50
2011-12-15	134	146	128	146	26,850,000	365
2011-12-14	137	140	131	137	27,556,000	342.50
2011-12-13	134	144	133	141	54,010,000	352.50
2011-12-12	125	131	123	131	21,166,000	327.50
2011-12-09	122	129	119	126	28,691,000	315
2011-12-08	118	128	114	122	43,527,000	305
2011-12-07	108	119	104	118	32,113,000	295
2011-12-06	111	112	103	107	16,491,000	267.50
2011-12-05	108	115	105	114	46,478,000	285
2011-12-02	82	106	82	105	56,985,000	262.50
2011-12-01	77	80	76	79	993,000	197.50
2011-11-30	77	78	75	76	654,000	190
2011-11-29	73	79	72	77	1,880,000	192.50
2011-11-28	72	73	71	72	196,000	180
2011-11-25	73	75	71	71	284,000	177.50
2011-11-24	71	74	70	74	444,000	185
2011-11-22	70	74	70	72	320,000	180
2011-11-21	72	72	71	72	254,000	180
2011-11-18	73	73	72	73	92,000	182.50
2011-11-17	74	74	73	74	433,000	185
2011-11-16	75	76	74	74	462,000	185
2011-11-15	75	76	73	75	299,000	187.50
2011-11-14	74	77	74	76	193,000	190
2011-11-11	73	74	72	74	439,000	185
2011-11-10	75	76	73	74	384,000	185
2011-11-09	80	80	77	77	580,000	192.50
2011-11-08	83	83	79	81	576,000	202.50
2011-11-07	80	83	79	82	948,000	205
2011-11-04	82	83	79	80	1,734,000	200
2011-11-02	75	75	74	74	121,000	185
2011-11-01	78	78	76	76	103,000	190
2011-10-31	78	80	77	78	147,000	195
2011-10-28	77	79	77	78	158,000	195
2011-10-27	76	77	75	77	153,000	192.50
2011-10-26	75	76	74	75	77,000	187.50
2011-10-25	77	78	75	75	184,000	187.50
2011-10-24	76	78	75	77	254,000	192.50
2011-10-21	75	76	74	76	209,000	190
2011-10-20	76	76	74	75	182,000	187.50
2011-10-19	79	79	77	77	90,000	192.50
2011-10-18	79	80	79	79	65,000	197.50
2011-10-17	81	81	79	81	174,000	202.50
2011-10-14	81	81	79	80	212,000	200
2011-10-13	83	83	80	81	263,000	202.50
2011-10-12	78	82	78	81	465,000	202.50
2011-10-11	77	79	76	77	306,000	192.50
2011-10-07	75	76	74	75	128,000	187.50
2011-10-06	74	76	74	74	200,000	185
2011-10-05	76	77	73	74	224,000	185
2011-10-04	75	76	73	76	234,000	190
2011-10-03	77	78	74	76	228,000	190
2011-09-30	80	80	77	79	197,000	197.50
2011-09-29	75	80	75	80	340,000	200
2011-09-28	75	79	75	79	332,000	197.50
2011-09-27	76	77	73	74	220,000	185
2011-09-26	78	78	72	72	543,000	180
2011-09-22	81	81	78	79	454,000	197.50
2011-09-21	81	83	81	82	386,000	205
2011-09-20	85	85	82	83	674,000	207.50
2011-09-16	85	87	85	87	204,000	217.50
2011-09-15	85	85	84	85	134,000	212.50
2011-09-14	88	88	84	84	263,000	210
2011-09-13	88	88	87	88	55,000	220
2011-09-12	88	89	86	86	114,000	215
2011-09-09	90	91	89	89	179,000	222.50
2011-09-08	92	92	89	91	229,000	227.50
2011-09-07	89	90	89	89	66,000	222.50
2011-09-06	91	91	87	89	258,000	222.50
2011-09-05	91	92	91	92	76,000	230
2011-09-02	90	93	90	92	192,000	230
2011-09-01	93	95	92	92	359,000	230
2011-08-31	91	92	91	92	307,000	230
2011-08-30	90	92	90	90	252,000	225
2011-08-29	89	90	87	88	273,000	220
2011-08-26	85	87	85	87	179,000	217.50
2011-08-25	85	86	84	85	327,000	212.50
2011-08-24	89	89	82	84	467,000	210
2011-08-23	86	88	86	87	229,000	217.50
2011-08-22	87	89	85	85	251,000	212.50
2011-08-19	89	90	88	88	260,000	220
2011-08-18	93	93	91	92	232,000	230
2011-08-17	94	94	91	94	247,000	235
2011-08-16	94	95	92	93	209,000	232.50
2011-08-15	94	96	93	93	244,000	232.50
2011-08-12	95	96	91	91	344,000	227.50
2011-08-11	86	95	85	94	887,000	235
2011-08-10	91	92	89	89	395,000	222.50
2011-08-09	86	91	83	88	1,355,000	220
2011-08-08	98	99	92	93	520,000	232.50
2011-08-05	97	100	96	98	736,000	245
2011-08-04	101	105	101	102	369,000	255
2011-08-03	100	102	99	101	384,000	252.50
2011-08-02	105	105	102	102	282,000	255
2011-08-01	103	105	103	105	498,000	262.50
2011-07-29	105	106	101	101	966,000	252.50
2011-07-28	109	111	105	107	1,742,000	267.50
2011-07-27	109	112	108	111	6,265,000	277.50
2011-07-26	101	108	100	108	4,723,000	270
2011-07-25	103	103	99	100	612,000	250
2011-07-22	103	104	102	104	569,000	260
2011-07-21	100	105	99	102	960,000	255
2011-07-20	100	101	99	100	185,000	250
2011-07-19	100	100	98	100	136,000	250
2011-07-15	100	100	99	100	111,000	250
2011-07-14	100	101	98	98	208,000	245
2011-07-13	98	101	98	100	166,000	250
2011-07-12	102	102	98	99	482,000	247.50
2011-07-11	103	103	102	103	188,000	257.50
2011-07-08	103	103	101	101	120,000	252.50
2011-07-07	102	102	101	102	156,000	255
2011-07-06	103	103	102	103	175,000	257.50
2011-07-05	103	104	103	103	138,000	257.50
2011-07-04	104	104	102	103	204,000	257.50
2011-07-01	102	103	101	102	147,000	255
2011-06-30	102	102	101	102	184,000	255
2011-06-29	103	104	101	101	278,000	252.50
2011-06-28	102	107	101	103	1,651,000	257.50
2011-06-27	99	101	99	101	185,000	252.50
2011-06-24	101	101	99	100	116,000	250
2011-06-23	102	102	100	100	135,000	250
2011-06-22	100	101	99	101	172,000	252.50
2011-06-21	98	100	98	100	139,000	250
2011-06-20	96	98	96	97	86,000	242.50
2011-06-17	100	100	96	98	346,000	245
2011-06-16	100	103	99	100	545,000	250
2011-06-15	100	102	99	101	309,000	252.50
2011-06-14	99	102	98	101	582,000	252.50
2011-06-13	95	99	94	99	369,000	247.50
2011-06-10	95	97	95	95	271,000	237.50
2011-06-09	96	96	94	95	158,000	237.50
2011-06-08	96	97	95	95	141,000	237.50
2011-06-07	96	96	94	96	380,000	240
2011-06-06	98	99	95	96	330,000	240
2011-06-03	99	100	97	98	264,000	245
2011-06-02	97	99	97	98	346,000	245
2011-06-01	102	103	98	100	812,000	250
2011-05-31	96	103	95	103	1,024,000	257.50
2011-05-30	95	96	94	95	171,000	237.50
2011-05-27	94	98	94	95	424,000	237.50
2011-05-26	95	96	93	94	160,000	235
2011-05-25	96	96	93	94	507,000	235
2011-05-24	92	94	92	94	288,000	235
2011-05-23	97	97	92	92	498,000	230
2011-05-20	97	97	93	95	1,219,000	237.50
2011-05-19	101	104	98	98	1,464,000	245
2011-05-18	100	107	100	105	1,020,000	262.50
2011-05-17	105	105	99	101	1,222,000	252.50
2011-05-16	106	108	105	105	752,000	262.50
2011-05-13	113	113	108	109	1,234,000	272.50
2011-05-12	116	118	113	114	913,000	285
2011-05-11	119	119	116	117	701,000	292.50
2011-05-10	122	124	117	118	4,596,000	295
2011-05-09	116	120	114	120	2,211,000	300
2011-05-06	113	117	112	114	2,944,000	285
2011-05-02	110	115	109	115	2,292,000	287.50
2011-04-28	108	110	108	110	515,000	275
2011-04-27	112	112	108	109	489,000	272.50
2011-04-26	112	115	109	111	2,216,000	277.50
2011-04-25	106	116	104	112	2,854,000	280
2011-04-22	107	107	104	105	391,000	262.50
2011-04-21	112	112	106	106	717,000	265
2011-04-20	109	111	108	109	418,000	272.50
2011-04-19	109	110	107	107	443,000	267.50
2011-04-18	111	111	110	110	127,000	275
2011-04-15	113	114	109	110	649,000	275
2011-04-14	110	114	109	112	1,554,000	280
2011-04-13	108	111	108	109	514,000	272.50
2011-04-12	113	113	107	108	1,069,000	270
2011-04-11	113	116	111	112	1,394,000	280
2011-04-08	105	115	105	113	2,952,000	282.50
2011-04-07	111	113	104	107	1,324,000	267.50
2011-04-06	111	117	110	110	3,155,000	275
2011-04-05	119	120	109	110	1,854,000	275
2011-04-04	114	120	113	119	1,610,000	297.50
2011-04-01	111	117	109	114	1,164,000	285
2011-03-31	121	121	113	113	1,306,000	282.50
2011-03-30	120	126	117	121	2,774,000	302.50
2011-03-29	119	126	117	118	2,236,000	295
2011-03-28	116	131	114	123	5,199,000	307.50
2011-03-25	134	136	115	121	7,121,000	302.50
2011-03-24	106	131	104	124	12,691,000	310
2011-03-23	95	109	93	101	3,391,000	252.50
2011-03-22	93	97	90	94	1,820,000	235
2011-03-18	84	88	82	84	1,087,000	210
2011-03-17	66	81	65	80	1,348,000	200
2011-03-16	70	73	65	70	2,136,000	175
2011-03-15	84	84	61	65	5,041,000	162.50
2011-03-14	91	106	84	91	3,109,000	227.50
2011-03-11	96	99	96	96	1,170,000	240
2011-03-10	106	106	98	99	1,688,000	247.50
2011-03-09	105	108	102	105	3,353,000	262.50
2011-03-08	106	121	106	109	25,419,000	272.50
2011-03-07	98	102	97	102	920,000	255
2011-03-04	100	104	98	99	1,235,000	247.50
2011-03-03	95	98	95	97	542,000	242.50
2011-03-02	96	99	94	94	527,000	235
2011-03-01	94	98	94	97	524,000	242.50
2011-02-28	93	94	91	93	348,000	232.50
2011-02-25	91	93	90	91	428,000	227.50
2011-02-24	96	97	89	91	911,000	227.50
2011-02-23	93	99	93	97	409,000	242.50
2011-02-22	99	100	94	94	553,000	235
2011-02-21	94	100	93	99	1,170,000	247.50
2011-02-18	93	93	90	93	527,000	232.50
2011-02-17	94	94	92	92	209,000	230
2011-02-16	94	94	93	93	180,000	232.50
2011-02-15	95	95	93	93	329,000	232.50
2011-02-14	95	97	94	95	855,000	237.50
2011-02-10	91	94	90	93	516,000	232.50
2011-02-09	92	93	90	92	1,402,000	230
2011-02-08	90	96	89	95	2,882,000	237.50
2011-02-07	90	90	87	88	622,000	220
2011-02-04	89	90	88	90	321,000	225
2011-02-03	90	90	87	87	233,000	217.50
2011-02-02	89	90	88	89	143,000	222.50
2011-02-01	88	90	88	88	96,000	220
2011-01-31	86	89	85	88	414,000	220
2011-01-28	89	91	88	89	639,000	222.50
2011-01-27	87	89	85	88	288,000	220
2011-01-26	86	87	86	86	103,000	215
2011-01-25	86	87	85	86	123,000	215
2011-01-24	84	85	84	85	264,000	212.50
2011-01-21	88	89	83	84	872,000	210
2011-01-20	90	90	87	88	474,000	220
2011-01-19	92	93	88	91	1,433,000	227.50
2011-01-18	85	92	85	89	3,008,000	222.50
2011-01-17	85	85	84	85	520,000	212.50
2011-01-14	87	87	85	85	283,000	212.50
2011-01-13	90	90	86	86	386,000	215
2011-01-12	89	91	87	88	1,235,000	220
2011-01-11	87	88	85	88	379,000	220
2011-01-07	86	87	84	86	164,000	215
2011-01-06	86	87	85	86	449,000	215
2011-01-05	85	86	84	86	180,000	215
2011-01-04	82	85	82	84	226,000	210

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31