3431 宮地エンジニアリンググループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	174	180	171	179	2,288,000	447.50
2012-12-27	176	189	173	177	7,805,000	442.50
2012-12-26	169	175	166	175	3,315,000	437.50
2012-12-25	166	171	165	169	1,781,000	422.50
2012-12-21	170	171	160	164	2,158,000	410
2012-12-20	166	172	166	170	3,041,000	425
2012-12-19	166	170	162	166	2,216,000	415
2012-12-18	164	166	162	164	949,000	410
2012-12-17	168	169	162	163	2,227,000	407.50
2012-12-14	154	166	153	166	4,892,000	415
2012-12-13	159	159	154	155	599,000	387.50
2012-12-12	155	159	152	158	1,182,000	395
2012-12-11	155	156	150	153	1,038,000	382.50
2012-12-10	162	164	155	157	913,000	392.50
2012-12-07	163	164	161	162	928,000	405
2012-12-06	159	165	158	162	1,437,000	405
2012-12-05	161	163	158	159	1,696,000	397.50
2012-12-04	169	171	160	161	6,025,000	402.50
2012-12-03	159	176	156	165	11,087,000	412.50
2012-11-30	152	154	146	149	3,497,000	372.50
2012-11-29	136	147	136	147	1,829,000	367.50
2012-11-28	138	139	135	136	642,000	340
2012-11-27	132	140	131	140	1,523,000	350
2012-11-26	134	134	131	132	310,000	330
2012-11-22	131	133	130	133	267,000	332.50
2012-11-21	132	133	130	131	338,000	327.50
2012-11-20	134	136	131	131	536,000	327.50
2012-11-19	133	134	131	132	430,000	330
2012-11-16	132	134	129	131	890,000	327.50
2012-11-15	125	131	124	131	1,245,000	327.50
2012-11-14	125	125	120	121	321,000	302.50
2012-11-13	121	125	121	124	424,000	310
2012-11-12	121	122	120	120	189,000	300
2012-11-09	122	123	121	121	352,000	302.50
2012-11-08	127	128	124	124	459,000	310
2012-11-07	131	131	129	129	389,000	322.50
2012-11-06	133	136	129	132	615,000	330
2012-11-05	135	138	132	133	403,000	332.50
2012-11-02	133	136	133	134	489,000	335
2012-11-01	138	138	132	133	913,000	332.50
2012-10-31	143	143	135	136	3,514,000	340
2012-10-30	131	131	127	129	535,000	322.50
2012-10-29	131	135	129	132	773,000	330
2012-10-26	139	140	130	131	1,739,000	327.50
2012-10-25	137	142	136	138	4,066,000	345
2012-10-24	121	137	121	136	3,048,000	340
2012-10-23	124	125	120	121	252,000	302.50
2012-10-22	119	123	119	123	467,000	307.50
2012-10-19	120	120	119	120	153,000	300
2012-10-18	121	123	120	120	560,000	300
2012-10-17	117	121	116	120	478,000	300
2012-10-16	117	117	116	116	276,000	290
2012-10-15	116	117	114	117	124,000	292.50
2012-10-12	116	116	115	116	172,000	290
2012-10-11	116	118	115	115	213,000	287.50
2012-10-10	117	117	113	116	312,000	290
2012-10-09	120	120	118	119	187,000	297.50
2012-10-05	119	120	118	120	274,000	300
2012-10-04	120	121	120	120	123,000	300
2012-10-03	122	122	120	121	213,000	302.50
2012-10-02	121	124	120	120	341,000	300
2012-10-01	124	124	119	120	424,000	300
2012-09-28	126	128	125	126	584,000	315
2012-09-27	121	124	119	123	310,000	307.50
2012-09-26	121	124	121	121	338,000	302.50
2012-09-25	128	128	123	124	707,000	310
2012-09-24	121	131	121	129	1,776,000	322.50
2012-09-21	119	121	117	121	505,000	302.50
2012-09-20	120	123	119	120	404,000	300
2012-09-19	123	123	119	120	455,000	300
2012-09-18	120	123	119	123	565,000	307.50
2012-09-14	118	122	117	120	397,000	300
2012-09-13	117	117	115	117	182,000	292.50
2012-09-12	117	119	117	118	174,000	295
2012-09-11	120	120	116	117	310,000	292.50
2012-09-10	115	121	114	120	567,000	300
2012-09-07	115	117	113	115	772,000	287.50
2012-09-06	119	119	112	113	891,000	282.50
2012-09-05	125	126	120	120	400,000	300
2012-09-04	125	128	125	126	307,000	315
2012-09-03	126	127	125	126	304,000	315
2012-08-31	126	127	125	127	172,000	317.50
2012-08-30	131	132	127	127	217,000	317.50
2012-08-29	128	130	127	129	202,000	322.50
2012-08-28	130	130	127	128	246,000	320
2012-08-27	132	133	130	130	256,000	325
2012-08-24	133	133	130	132	264,000	330
2012-08-23	136	137	134	134	333,000	335
2012-08-22	139	141	136	138	497,000	345
2012-08-21	142	145	139	141	2,183,000	352.50
2012-08-20	133	139	133	138	1,143,000	345
2012-08-17	131	132	130	132	184,000	330
2012-08-16	130	131	129	131	195,000	327.50
2012-08-15	132	134	128	129	391,000	322.50
2012-08-14	134	134	129	132	562,000	330
2012-08-13	134	135	131	133	1,254,000	332.50
2012-08-10	125	126	124	125	257,000	312.50
2012-08-09	128	128	124	126	613,000	315
2012-08-08	130	133	129	129	360,000	322.50
2012-08-07	126	130	126	129	446,000	322.50
2012-08-06	130	135	126	128	1,310,000	320
2012-08-03	132	133	128	128	414,000	320
2012-08-02	137	138	135	135	298,000	337.50
2012-08-01	136	138	135	138	440,000	345
2012-07-31	137	140	136	138	573,000	345
2012-07-30	138	139	137	138	455,000	345
2012-07-27	140	141	134	135	1,031,000	337.50
2012-07-26	133	136	130	136	1,016,000	340
2012-07-25	130	133	128	130	1,097,000	325
2012-07-24	129	137	124	134	1,632,000	335
2012-07-23	137	138	130	132	1,006,000	330
2012-07-20	147	148	139	142	1,242,000	355
2012-07-19	149	151	147	149	1,385,000	372.50
2012-07-18	157	157	144	145	1,737,000	362.50
2012-07-17	160	163	157	158	1,479,000	395
2012-07-13	154	160	152	156	1,851,000	390
2012-07-12	165	165	155	156	1,667,000	390
2012-07-11	158	168	154	166	3,157,000	415
2012-07-10	168	168	158	160	1,779,000	400
2012-07-09	170	174	168	168	1,626,000	420
2012-07-06	176	181	170	172	3,830,000	430
2012-07-05	176	182	172	179	6,146,000	447.50
2012-07-04	172	173	164	172	2,755,000	430
2012-07-03	177	180	163	168	4,420,000	420
2012-07-02	169	181	168	178	6,931,000	445
2012-06-29	163	170	162	167	3,125,000	417.50
2012-06-28	164	168	160	163	3,094,000	407.50
2012-06-27	152	167	149	161	4,966,000	402.50
2012-06-26	155	158	147	151	1,452,000	377.50
2012-06-25	163	163	155	156	3,294,000	390
2012-06-22	147	156	145	153	3,706,000	382.50
2012-06-21	137	152	137	149	4,545,000	372.50
2012-06-20	138	139	136	137	320,000	342.50
2012-06-19	134	141	134	136	1,099,000	340
2012-06-18	130	139	130	138	948,000	345
2012-06-15	133	133	128	129	511,000	322.50
2012-06-14	133	135	133	134	305,000	335
2012-06-13	139	139	135	135	159,000	337.50
2012-06-12	135	138	134	137	285,000	342.50
2012-06-11	137	139	137	137	374,000	342.50
2012-06-08	141	143	134	135	551,000	337.50
2012-06-07	142	145	137	140	1,513,000	350
2012-06-06	135	139	133	139	721,000	347.50
2012-06-05	129	135	127	134	692,000	335
2012-06-04	128	129	126	129	973,000	322.50
2012-06-01	138	138	132	133	851,000	332.50
2012-05-31	135	137	133	137	940,000	342.50
2012-05-30	139	139	135	137	1,075,000	342.50
2012-05-29	143	143	139	141	1,712,000	352.50
2012-05-28	138	143	137	140	3,459,000	350
2012-05-25	140	141	134	136	4,226,000	340
2012-05-24	128	141	128	140	6,144,000	350
2012-05-23	127	132	124	128	1,813,000	320
2012-05-22	128	130	125	127	1,585,000	317.50
2012-05-21	117	129	117	125	3,363,000	312.50
2012-05-18	112	117	111	114	976,000	285
2012-05-17	116	122	116	122	507,000	305
2012-05-16	116	120	113	117	631,000	292.50
2012-05-15	115	118	108	116	1,930,000	290
2012-05-14	126	126	117	117	1,281,000	292.50
2012-05-11	134	137	127	127	537,000	317.50
2012-05-10	127	135	126	134	458,000	335
2012-05-09	135	136	129	129	1,033,000	322.50
2012-05-08	136	137	134	135	367,000	337.50
2012-05-07	138	142	133	133	883,000	332.50
2012-05-02	142	143	140	142	354,000	355
2012-05-01	145	150	140	142	977,000	355
2012-04-27	149	150	146	146	454,000	365
2012-04-26	151	151	148	148	295,000	370
2012-04-25	149	151	148	150	323,000	375
2012-04-24	151	152	148	150	687,000	375
2012-04-23	154	156	151	151	842,000	377.50
2012-04-20	161	162	156	156	787,000	390
2012-04-19	159	165	159	162	3,675,000	405
2012-04-18	158	159	153	156	1,558,000	390
2012-04-17	147	160	144	160	4,710,000	400
2012-04-16	152	154	147	148	678,000	370
2012-04-13	149	152	149	152	578,000	380
2012-04-12	151	152	148	150	513,000	375
2012-04-11	150	151	148	149	640,000	372.50
2012-04-10	159	162	152	152	1,931,000	380
2012-04-09	156	159	155	156	910,000	390
2012-04-06	159	161	156	156	1,267,000	390
2012-04-05	161	167	158	160	3,134,000	400
2012-04-04	159	164	159	161	1,954,000	402.50
2012-04-03	163	163	158	159	1,002,000	397.50
2012-04-02	164	168	163	165	1,000,000	412.50
2012-03-30	166	166	162	162	685,000	405
2012-03-29	163	167	161	165	1,495,000	412.50
2012-03-28	159	163	157	159	658,000	397.50
2012-03-27	159	163	156	159	1,490,000	397.50
2012-03-26	165	167	156	156	1,679,000	390
2012-03-23	166	172	164	166	1,224,000	415
2012-03-22	165	168	164	166	597,000	415
2012-03-21	169	173	165	166	906,000	415
2012-03-19	163	176	162	173	2,493,000	432.50
2012-03-16	164	168	162	164	738,000	410
2012-03-15	170	170	164	165	652,000	412.50
2012-03-14	175	176	168	169	897,000	422.50
2012-03-13	172	179	169	172	2,212,000	430
2012-03-12	175	176	168	170	1,201,000	425
2012-03-09	178	180	173	174	2,004,000	435
2012-03-08	183	186	178	181	3,466,000	452.50
2012-03-07	201	204	182	184	12,959,000	460
2012-03-06	165	210	165	201	29,195,000	502.50
2012-03-05	154	162	152	161	1,255,000	402.50
2012-03-02	155	160	152	154	1,643,000	385
2012-03-01	164	166	156	157	1,563,000	392.50
2012-02-29	165	169	163	163	875,000	407.50
2012-02-28	166	169	163	166	926,000	415
2012-02-27	176	177	168	169	2,140,000	422.50
2012-02-24	168	176	168	175	2,355,000	437.50
2012-02-23	172	173	169	170	1,413,000	425
2012-02-22	174	177	170	174	3,056,000	435
2012-02-21	159	171	159	170	1,993,000	425
2012-02-20	168	168	161	162	1,435,000	405
2012-02-17	171	173	163	165	2,287,000	412.50
2012-02-16	174	180	170	171	2,047,000	427.50
2012-02-15	181	182	173	174	2,047,000	435
2012-02-14	183	184	171	173	3,106,000	432.50
2012-02-13	188	189	182	183	1,742,000	457.50
2012-02-10	194	194	185	186	2,413,000	465
2012-02-09	201	201	194	195	1,597,000	487.50
2012-02-08	198	202	197	199	2,170,000	497.50
2012-02-07	204	206	200	201	3,120,000	502.50
2012-02-06	200	205	196	205	3,181,000	512.50
2012-02-03	211	214	199	200	4,812,000	500
2012-02-02	201	211	200	205	4,880,000	512.50
2012-02-01	194	200	194	196	2,081,000	490
2012-01-31	202	203	193	193	2,125,000	482.50
2012-01-30	201	206	197	202	2,915,000	505
2012-01-27	212	213	204	204	3,643,000	510
2012-01-26	211	233	201	211	17,910,000	527.50
2012-01-25	207	216	203	208	10,389,000	520
2012-01-24	205	211	198	208	7,705,000	520
2012-01-23	196	208	194	203	3,325,000	507.50
2012-01-20	211	213	198	201	5,867,000	502.50
2012-01-19	186	217	182	209	19,101,000	522.50
2012-01-18	198	199	184	185	4,931,000	462.50
2012-01-17	205	208	197	199	5,606,000	497.50
2012-01-16	208	210	199	203	7,991,000	507.50
2012-01-13	197	219	197	213	19,438,000	532.50
2012-01-12	206	207	193	197	7,391,000	492.50
2012-01-11	218	222	203	207	11,280,000	517.50
2012-01-10	211	227	209	226	31,731,000	565
2012-01-06	187	215	184	193	53,613,000	482.50
2012-01-05	135	184	135	177	33,723,000	442.50
2012-01-04	136	136	132	134	3,517,000	335

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