3431 宮地エンジニアリンググループ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30206206203203158,0001,015
2014-12-29204208202206405,0001,030
2014-12-26198204197204293,0001,020
2014-12-25199199193196356,000980
2014-12-24201202198199431,000995
2014-12-22201201197200229,0001,000
2014-12-19202205201202511,0001,010
2014-12-18201204201202329,0001,010
2014-12-17196201195199220,000995
2014-12-16203203197197536,000985
2014-12-15201207201204198,0001,020
2014-12-12201207201203390,0001,015
2014-12-11201205200204191,0001,020
2014-12-10205207201205302,0001,025
2014-12-09209211205206246,0001,030
2014-12-08213213210211438,0001,055
2014-12-05210213209211269,0001,055
2014-12-04215216211214614,0001,070
2014-12-03211218211214921,0001,070
2014-12-02208211208211281,0001,055
2014-12-01209210205210528,0001,050
2014-11-28207210205209269,0001,045
2014-11-27210211204205528,0001,025
2014-11-26207210206209376,0001,045
2014-11-25211211204207560,0001,035
2014-11-212122182062082,085,0001,040
2014-11-20199204197203922,0001,015
2014-11-19193201193199795,000995
2014-11-18190193190193378,000965
2014-11-17192193189189298,000945
2014-11-14194196189192460,000960
2014-11-13191196189194392,000970
2014-11-12199199191193768,000965
2014-11-11198199197199419,000995
2014-11-102042071961971,354,000985
2014-11-07217219214217513,0001,085
2014-11-06216219211214916,0001,070
2014-11-05213215213214201,0001,070
2014-11-04213216211214439,0001,070
2014-10-31204213204212437,0001,060
2014-10-30205206201201546,0001,005
2014-10-29202205201203259,0001,015
2014-10-28201203199201224,0001,005
2014-10-27201203198203347,0001,015
2014-10-24205205198199463,000995
2014-10-23197199195196225,000980
2014-10-22193197191197348,000985
2014-10-21191196188188369,000940
2014-10-20194194190193239,000965
2014-10-17191195186187399,000935
2014-10-16192194188188372,000940
2014-10-15195199191197297,000985
2014-10-14192197191193328,000965
2014-10-10202203197200540,0001,000
2014-10-09210211204204344,0001,020
2014-10-08209211206210221,0001,050
2014-10-07217219212212267,0001,060
2014-10-06217220216220336,0001,100
2014-10-03209217209215343,0001,075
2014-10-02211213209211364,0001,055
2014-10-01222222214215668,0001,075
2014-09-30229230223225495,0001,125
2014-09-29225231225229477,0001,145
2014-09-26223227221225344,0001,125
2014-09-25226226221225484,0001,125
2014-09-24224227221223507,0001,115
2014-09-22220225218225540,0001,125
2014-09-19219220214218462,0001,090
2014-09-18223223218219235,0001,095
2014-09-17224224221222233,0001,110
2014-09-16222225221224131,0001,120
2014-09-12227230223223324,0001,115
2014-09-11230230225227342,0001,135
2014-09-10230230224226283,0001,130
2014-09-09232233231231455,0001,155
2014-09-08224233223232443,0001,160
2014-09-05227230222223297,0001,115
2014-09-04232236225227376,0001,135
2014-09-03232238231233485,0001,165
2014-09-022402412322341,099,0001,170
2014-09-012322442312412,588,0001,205
2014-08-29226232226232670,0001,160
2014-08-282262322252281,445,0001,140
2014-08-272222312212281,571,0001,140
2014-08-26223226219224896,0001,120
2014-08-25221223220223441,0001,115
2014-08-22215221215219607,0001,095
2014-08-21215217213216323,0001,080
2014-08-20218221215215401,0001,075
2014-08-19222223217218461,0001,090
2014-08-182152222142211,002,0001,105
2014-08-15215216212214428,0001,070
2014-08-14209216209215999,0001,075
2014-08-13202211202209635,0001,045
2014-08-12198205198205487,0001,025
2014-08-11199199195197237,000985
2014-08-08191198191194869,000970
2014-08-07199205198202451,0001,010
2014-08-06202204200201400,0001,005
2014-08-05206209203204461,0001,020
2014-08-04205208205205247,0001,025
2014-08-01206211206207620,0001,035
2014-07-31212212209211444,0001,055
2014-07-30215215211211397,0001,055
2014-07-29218218213214322,0001,070
2014-07-28215220215216465,0001,080
2014-07-25212218209215746,0001,075
2014-07-24220221212213742,0001,065
2014-07-23226226218218903,0001,090
2014-07-222272282212261,669,0001,130
2014-07-182272292212233,100,0001,115
2014-07-1721124021123614,774,0001,180
2014-07-162152162062091,778,0001,045
2014-07-1520524820521811,504,0001,090
2014-07-14199203196202526,0001,010
2014-07-11196199196198343,000990
2014-07-10205205198199450,000995
2014-07-09205206199202735,0001,010
2014-07-08193207192207845,0001,035
2014-07-07194196194194226,000970
2014-07-04199199195196169,000980
2014-07-03199199196197212,000985
2014-07-02200200197197296,000985
2014-07-01201201198200288,0001,000
2014-06-30193199192197224,000985
2014-06-27201201194195431,000975
2014-06-26200202199201288,0001,005
2014-06-25199202199199284,000995
2014-06-24197201195200236,0001,000
2014-06-23199200197198324,000990
2014-06-201992061982011,020,0001,005
2014-06-19196200196198460,000990
2014-06-18195197194195239,000975
2014-06-17198198194195236,000975
2014-06-16200201196197299,000985
2014-06-13195201195200548,0001,000
2014-06-12194196193195220,000975
2014-06-11195196194195329,000975
2014-06-10197199195197561,000985
2014-06-09198200193198667,000990
2014-06-06192199192197689,000985
2014-06-05193194191193583,000965
2014-06-041841941831931,133,000965
2014-06-03185185183185476,000925
2014-06-02184188183185528,000925
2014-05-30189190182185635,000925
2014-05-29183189182188841,000940
2014-05-281761851761841,252,000920
2014-05-27180180175176587,000880
2014-05-26179181178181307,000905
2014-05-23175177174176478,000880
2014-05-221711771681761,171,000880
2014-05-21168174167172767,000860
2014-05-20171173167170954,000850
2014-05-191801811691711,585,000855
2014-05-161911921811821,613,000910
2014-05-15200205200201673,0001,005
2014-05-14201206200205592,0001,025
2014-05-13203205199200847,0001,000
2014-05-12200206199200783,0001,000
2014-05-09208212205208664,0001,040
2014-05-08216217210212699,0001,060
2014-05-07223224218218300,0001,090
2014-05-02226228222223624,0001,115
2014-05-01228230223229659,0001,145
2014-04-30244244227228806,0001,140
2014-04-282472542372401,017,0001,200
2014-04-252452592432551,902,0001,275
2014-04-242312472312461,179,0001,230
2014-04-23230232228232232,0001,160
2014-04-22230234228228286,0001,140
2014-04-21230231228230119,0001,150
2014-04-18234234229231118,0001,155
2014-04-17230234228230274,0001,150
2014-04-16226230225230192,0001,150
2014-04-15220224220223187,0001,115
2014-04-14215230214218202,0001,090
2014-04-11215220210216316,0001,080
2014-04-10226228219223433,0001,115
2014-04-09225227224225210,0001,125
2014-04-08231234229230197,0001,150
2014-04-07234237234235124,0001,175
2014-04-04237241235240533,0001,200
2014-04-03240242238240268,0001,200
2014-04-02244244240242412,0001,210
2014-04-01230244229244891,0001,220
2014-03-31226230226229245,0001,145
2014-03-28224229221229274,0001,145
2014-03-27216224211224263,0001,120
2014-03-26215220212217258,0001,085
2014-03-25220220213214388,0001,070
2014-03-24212221212219439,0001,095
2014-03-20222222209212474,0001,060
2014-03-19230233216223532,0001,115
2014-03-18231233230232217,0001,160
2014-03-17232235224226339,0001,130
2014-03-14241245235235547,0001,175
2014-03-13253253246249285,0001,245
2014-03-12250254250251375,0001,255
2014-03-11249256249256706,0001,280
2014-03-10246251245248705,0001,240
2014-03-07243246243246432,0001,230
2014-03-06235241233240383,0001,200
2014-03-05234237232234507,0001,170
2014-03-04231235229232241,0001,160
2014-03-03232234229234457,0001,170
2014-02-28239239235237241,0001,185
2014-02-27243243239239194,0001,195
2014-02-26240247240243358,0001,215
2014-02-25243245241243280,0001,215
2014-02-24240245238241308,0001,205
2014-02-21242245240242247,0001,210
2014-02-20244246237237453,0001,185
2014-02-19249255244245439,0001,225
2014-02-18245250239249660,0001,245
2014-02-17239245232244610,0001,220
2014-02-142462502342391,511,0001,195
2014-02-132542562472471,128,0001,235
2014-02-122672682522542,763,0001,270
2014-02-102572682552592,991,0001,295
2014-02-072642802612802,322,0001,400
2014-02-062362632352561,190,0001,280
2014-02-052402412262391,183,0001,195
2014-02-042272422262281,549,0001,140
2014-02-03259266253253714,0001,265
2014-01-31275278262266625,0001,330
2014-01-30271273266270545,0001,350
2014-01-29273279272279661,0001,395
2014-01-28270277265265801,0001,325
2014-01-272732772672671,589,0001,335
2014-01-24283287281285870,0001,425
2014-01-233043062872873,738,0001,435
2014-01-22290293286291553,0001,455
2014-01-21297297288289841,0001,445
2014-01-203013022952971,295,0001,485
2014-01-172803002802992,951,0001,495
2014-01-16278285278283623,0001,415
2014-01-15282282277278530,0001,390
2014-01-14277285275279718,0001,395
2014-01-102802852792841,060,0001,420
2014-01-09293294285287832,0001,435
2014-01-082942962912941,027,0001,470
2014-01-072912982892922,118,0001,460
2014-01-062912962872933,930,0001,465

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