3431 宮地エンジニアリンググループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	283	290	281	287	1,740,000	1,435
2013-12-27	276	281	268	281	1,929,000	1,405
2013-12-26	275	285	272	278	4,693,000	1,390
2013-12-25	248	267	248	267	2,602,000	1,335
2013-12-24	256	258	246	248	1,158,000	1,240
2013-12-20	257	262	254	259	1,033,000	1,295
2013-12-19	259	261	253	256	836,000	1,280
2013-12-18	251	255	250	255	683,000	1,275
2013-12-17	252	256	251	253	1,197,000	1,265
2013-12-16	263	266	249	252	2,222,000	1,260
2013-12-13	280	280	266	267	1,906,000	1,335
2013-12-12	281	282	276	279	1,201,000	1,395
2013-12-11	277	285	275	283	1,808,000	1,415
2013-12-10	280	280	276	277	897,000	1,385
2013-12-09	283	287	279	281	998,000	1,405
2013-12-06	280	281	275	278	1,249,000	1,390
2013-12-05	284	287	278	280	1,418,000	1,400
2013-12-04	285	285	276	282	1,633,000	1,410
2013-12-03	303	304	285	287	6,221,000	1,435
2013-12-02	282	300	281	298	7,389,000	1,490
2013-11-29	279	287	277	281	2,161,000	1,405
2013-11-28	275	280	273	280	1,936,000	1,400
2013-11-27	280	281	273	274	1,942,000	1,370
2013-11-26	275	289	275	281	3,325,000	1,405
2013-11-25	282	284	273	279	2,508,000	1,395
2013-11-22	286	288	279	284	3,869,000	1,420
2013-11-21	301	301	284	286	6,937,000	1,430
2013-11-20	307	310	298	299	4,815,000	1,495
2013-11-19	304	313	304	308	6,020,000	1,540
2013-11-18	302	316	298	306	15,314,000	1,530
2013-11-15	300	307	293	298	16,939,000	1,490
2013-11-14	298	308	293	301	19,903,000	1,505
2013-11-13	314	339	296	299	86,877,000	1,495
2013-11-12	324	328	306	312	59,119,000	1,560
2013-11-11	310	330	299	327	125,161,000	1,635
2013-11-08	262	302	261	302	49,524,000	1,510
2013-11-07	226	226	218	222	1,361,000	1,110
2013-11-06	219	226	216	226	1,125,000	1,130
2013-11-05	218	222	215	220	485,000	1,100
2013-11-01	220	222	209	217	1,343,000	1,085
2013-10-31	228	233	217	217	3,035,000	1,085
2013-10-30	230	245	224	230	7,739,000	1,150
2013-10-29	217	233	215	230	4,738,000	1,150
2013-10-28	211	223	208	216	4,516,000	1,080
2013-10-25	212	215	208	209	769,000	1,045
2013-10-24	204	214	204	212	958,000	1,060
2013-10-23	216	217	206	208	1,408,000	1,040
2013-10-22	211	216	209	216	1,557,000	1,080
2013-10-21	208	212	208	211	1,086,000	1,055
2013-10-18	200	208	200	206	1,240,000	1,030
2013-10-17	200	203	198	200	666,000	1,000
2013-10-16	198	202	195	197	530,000	985
2013-10-15	202	203	198	202	390,000	1,010
2013-10-11	200	203	197	200	709,000	1,000
2013-10-10	199	201	194	196	665,000	980
2013-10-09	189	199	187	197	973,000	985
2013-10-08	184	193	184	192	1,570,000	960
2013-10-07	191	191	182	188	1,051,000	940
2013-10-04	194	194	188	190	1,142,000	950
2013-10-03	195	200	195	196	625,000	980
2013-10-02	203	207	194	197	1,056,000	985
2013-10-01	209	214	203	203	1,465,000	1,015
2013-09-30	206	209	204	208	772,000	1,040
2013-09-27	211	212	206	209	1,257,000	1,045
2013-09-26	197	211	197	210	2,316,000	1,050
2013-09-25	217	222	195	198	4,678,000	990
2013-09-24	204	220	202	217	3,796,000	1,085
2013-09-20	209	209	202	205	1,803,000	1,025
2013-09-19	201	210	200	209	3,056,000	1,045
2013-09-18	204	206	198	200	2,080,000	1,000
2013-09-17	195	218	193	206	12,665,000	1,030
2013-09-13	190	192	186	192	1,636,000	960
2013-09-12	183	191	182	191	1,540,000	955
2013-09-11	193	194	183	183	2,342,000	915
2013-09-10	176	200	175	192	8,559,000	960
2013-09-09	178	179	171	174	1,853,000	870
2013-09-06	168	168	162	163	557,000	815
2013-09-05	172	172	164	169	853,000	845
2013-09-04	166	172	166	171	1,345,000	855
2013-09-03	166	167	163	166	545,000	830
2013-09-02	161	165	161	165	388,000	825
2013-08-30	161	163	160	161	272,000	805
2013-08-29	160	162	159	161	287,000	805
2013-08-28	160	161	158	159	662,000	795
2013-08-27	171	172	165	165	602,000	825
2013-08-26	170	173	166	171	1,311,000	855
2013-08-23	168	174	167	169	1,763,000	845
2013-08-22	165	168	163	167	402,000	835
2013-08-21	166	167	163	165	348,000	825
2013-08-20	167	168	163	166	571,000	830
2013-08-19	164	170	164	169	464,000	845
2013-08-16	164	165	162	164	244,000	820
2013-08-15	167	168	165	165	147,000	825
2013-08-14	166	169	163	169	685,000	845
2013-08-13	158	168	158	167	629,000	835
2013-08-12	164	164	158	158	433,000	790
2013-08-09	163	166	163	164	411,000	820
2013-08-08	170	171	163	163	3,230,000	815
2013-08-07	160	165	159	161	381,000	805
2013-08-06	162	165	160	163	669,000	815
2013-08-05	161	165	158	163	1,348,000	815
2013-08-02	156	159	155	159	443,000	795
2013-08-01	152	156	152	155	479,000	775
2013-07-31	157	161	155	155	563,000	775
2013-07-30	147	161	147	160	1,134,000	800
2013-07-29	152	152	147	149	596,000	745
2013-07-26	151	156	151	154	920,000	770
2013-07-25	166	166	154	156	1,516,000	780
2013-07-24	165	173	162	165	2,403,000	825
2013-07-23	158	163	158	163	304,000	815
2013-07-22	163	163	158	160	398,000	800
2013-07-19	165	168	158	162	1,064,000	810
2013-07-18	164	167	163	164	895,000	820
2013-07-17	163	163	159	163	569,000	815
2013-07-16	167	171	161	163	1,319,000	815
2013-07-12	175	175	168	169	2,686,000	845
2013-07-11	159	178	159	177	7,650,000	885
2013-07-10	160	164	157	160	722,000	800
2013-07-09	162	163	158	159	352,000	795
2013-07-08	169	169	158	158	810,000	790
2013-07-05	167	168	162	166	2,147,000	830
2013-07-04	142	172	142	161	3,936,000	805
2013-07-03	148	149	141	145	582,000	725
2013-07-02	139	147	139	146	941,000	730
2013-07-01	136	139	135	139	136,000	695
2013-06-28	131	136	131	136	255,000	680
2013-06-27	128	132	125	132	266,000	660
2013-06-26	135	135	127	128	295,000	640
2013-06-25	135	135	131	133	213,000	665
2013-06-24	138	139	135	137	187,000	685
2013-06-21	134	138	131	137	249,000	685
2013-06-20	141	142	138	139	188,000	695
2013-06-19	140	144	140	142	263,000	710
2013-06-18	136	140	136	138	273,000	690
2013-06-17	130	139	130	138	269,000	690
2013-06-14	134	135	132	132	333,000	660
2013-06-13	133	134	130	131	295,000	655
2013-06-12	132	137	131	136	245,000	680
2013-06-11	135	137	133	134	195,000	670
2013-06-10	131	135	131	135	497,000	675
2013-06-07	131	132	123	126	917,000	630
2013-06-06	143	148	135	135	724,000	675
2013-06-05	150	158	146	146	914,000	730
2013-06-04	144	148	142	148	387,000	740
2013-06-03	148	150	144	144	352,000	720
2013-05-31	152	155	149	151	461,000	755
2013-05-30	154	155	150	150	289,000	750
2013-05-29	157	158	152	155	420,000	775
2013-05-28	152	154	150	152	395,000	760
2013-05-27	155	156	151	152	415,000	760
2013-05-24	162	164	154	159	616,000	795
2013-05-23	170	171	159	159	998,000	795
2013-05-22	170	173	165	169	832,000	845
2013-05-21	167	171	167	168	358,000	840
2013-05-20	170	172	167	168	411,000	840
2013-05-17	160	169	160	167	485,000	835
2013-05-16	165	167	155	162	916,000	810
2013-05-15	174	174	163	165	966,000	825
2013-05-14	170	174	169	174	610,000	870
2013-05-13	170	171	167	169	659,000	845
2013-05-10	176	176	170	171	631,000	855
2013-05-09	177	178	171	173	661,000	865
2013-05-08	177	179	174	176	1,101,000	880
2013-05-07	172	173	170	173	632,000	865
2013-05-02	172	172	168	168	402,000	840
2013-05-01	171	174	170	172	810,000	860
2013-04-30	177	178	170	170	980,000	850
2013-04-26	180	186	174	174	5,436,000	870
2013-04-25	171	177	167	176	1,566,000	880
2013-04-24	173	174	169	171	661,000	855
2013-04-23	169	174	169	171	2,275,000	855
2013-04-22	161	168	160	165	1,167,000	825
2013-04-19	164	165	161	161	395,000	805
2013-04-18	159	166	159	162	926,000	810
2013-04-17	160	161	159	159	229,000	795
2013-04-16	156	160	155	158	336,000	790
2013-04-15	160	166	160	161	414,000	805
2013-04-12	164	164	161	161	399,000	805
2013-04-11	167	168	161	164	952,000	820
2013-04-10	162	172	162	169	3,814,000	845
2013-04-09	160	160	154	156	622,000	780
2013-04-08	153	158	151	158	805,000	790
2013-04-05	153	157	151	152	736,000	760
2013-04-04	149	151	145	150	454,000	750
2013-04-03	149	152	147	148	428,000	740
2013-04-02	146	151	144	150	410,000	750
2013-04-01	156	156	147	147	563,000	735
2013-03-29	159	160	155	157	466,000	785
2013-03-28	166	167	154	160	730,000	800
2013-03-27	164	170	163	165	644,000	825
2013-03-26	166	166	162	163	315,000	815
2013-03-25	167	169	164	166	835,000	830
2013-03-22	171	172	164	164	958,000	820
2013-03-21	160	177	158	174	5,668,000	870
2013-03-19	160	161	158	159	452,000	795
2013-03-18	160	162	158	160	264,000	800
2013-03-15	162	162	159	162	680,000	810
2013-03-14	159	164	159	163	589,000	815
2013-03-13	159	161	158	159	372,000	795
2013-03-12	163	163	159	161	510,000	805
2013-03-11	163	164	160	163	855,000	815
2013-03-08	163	164	161	163	566,000	815
2013-03-07	167	167	162	163	619,000	815
2013-03-06	168	169	166	167	489,000	835
2013-03-05	168	168	163	168	627,000	840
2013-03-04	166	169	165	167	502,000	835
2013-03-01	164	167	163	166	372,000	830
2013-02-28	168	169	164	165	857,000	825
2013-02-27	155	171	155	169	2,376,000	845
2013-02-26	158	158	153	154	407,000	770
2013-02-25	159	161	158	160	249,000	800
2013-02-22	160	160	155	157	469,000	785
2013-02-21	158	163	157	160	393,000	800
2013-02-20	158	160	156	159	196,000	795
2013-02-19	152	159	152	157	337,000	785
2013-02-18	150	153	150	151	302,000	755
2013-02-15	155	155	140	147	702,000	735
2013-02-14	152	158	152	155	468,000	775
2013-02-13	159	162	152	152	897,000	760
2013-02-12	173	173	163	164	868,000	820
2013-02-08	173	175	168	169	674,000	845
2013-02-07	171	175	168	175	783,000	875
2013-02-06	171	173	170	171	520,000	855
2013-02-05	171	174	170	170	272,000	850
2013-02-04	173	173	171	172	323,000	860
2013-02-01	175	175	171	171	305,000	855
2013-01-31	177	177	173	175	396,000	875
2013-01-30	170	178	169	176	1,168,000	880
2013-01-29	170	175	168	169	861,000	845
2013-01-28	172	173	169	170	411,000	850
2013-01-25	172	174	170	171	566,000	855
2013-01-24	169	173	167	171	769,000	855
2013-01-23	179	179	166	169	1,106,000	845
2013-01-22	185	186	181	181	692,000	905
2013-01-21	185	187	183	186	910,000	930
2013-01-18	187	188	184	185	753,000	925
2013-01-17	191	191	182	184	1,443,000	920
2013-01-16	192	196	186	191	4,290,000	955
2013-01-15	185	187	182	184	1,412,000	920
2013-01-11	189	189	183	184	1,417,000	920
2013-01-10	191	191	186	186	1,361,000	930
2013-01-09	186	193	183	189	2,778,000	945
2013-01-08	187	198	186	190	7,226,000	950
2013-01-07	183	193	180	183	4,561,000	915
2013-01-04	183	183	177	182	2,018,000	910

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