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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 206 | 206 | 203 | 203 | 158,000 | 507.50 |
| 2014-12-29 | 204 | 208 | 202 | 206 | 405,000 | 515 |
| 2014-12-26 | 198 | 204 | 197 | 204 | 293,000 | 510 |
| 2014-12-25 | 199 | 199 | 193 | 196 | 356,000 | 490 |
| 2014-12-24 | 201 | 202 | 198 | 199 | 431,000 | 497.50 |
| 2014-12-22 | 201 | 201 | 197 | 200 | 229,000 | 500 |
| 2014-12-19 | 202 | 205 | 201 | 202 | 511,000 | 505 |
| 2014-12-18 | 201 | 204 | 201 | 202 | 329,000 | 505 |
| 2014-12-17 | 196 | 201 | 195 | 199 | 220,000 | 497.50 |
| 2014-12-16 | 203 | 203 | 197 | 197 | 536,000 | 492.50 |
| 2014-12-15 | 201 | 207 | 201 | 204 | 198,000 | 510 |
| 2014-12-12 | 201 | 207 | 201 | 203 | 390,000 | 507.50 |
| 2014-12-11 | 201 | 205 | 200 | 204 | 191,000 | 510 |
| 2014-12-10 | 205 | 207 | 201 | 205 | 302,000 | 512.50 |
| 2014-12-09 | 209 | 211 | 205 | 206 | 246,000 | 515 |
| 2014-12-08 | 213 | 213 | 210 | 211 | 438,000 | 527.50 |
| 2014-12-05 | 210 | 213 | 209 | 211 | 269,000 | 527.50 |
| 2014-12-04 | 215 | 216 | 211 | 214 | 614,000 | 535 |
| 2014-12-03 | 211 | 218 | 211 | 214 | 921,000 | 535 |
| 2014-12-02 | 208 | 211 | 208 | 211 | 281,000 | 527.50 |
| 2014-12-01 | 209 | 210 | 205 | 210 | 528,000 | 525 |
| 2014-11-28 | 207 | 210 | 205 | 209 | 269,000 | 522.50 |
| 2014-11-27 | 210 | 211 | 204 | 205 | 528,000 | 512.50 |
| 2014-11-26 | 207 | 210 | 206 | 209 | 376,000 | 522.50 |
| 2014-11-25 | 211 | 211 | 204 | 207 | 560,000 | 517.50 |
| 2014-11-21 | 212 | 218 | 206 | 208 | 2,085,000 | 520 |
| 2014-11-20 | 199 | 204 | 197 | 203 | 922,000 | 507.50 |
| 2014-11-19 | 193 | 201 | 193 | 199 | 795,000 | 497.50 |
| 2014-11-18 | 190 | 193 | 190 | 193 | 378,000 | 482.50 |
| 2014-11-17 | 192 | 193 | 189 | 189 | 298,000 | 472.50 |
| 2014-11-14 | 194 | 196 | 189 | 192 | 460,000 | 480 |
| 2014-11-13 | 191 | 196 | 189 | 194 | 392,000 | 485 |
| 2014-11-12 | 199 | 199 | 191 | 193 | 768,000 | 482.50 |
| 2014-11-11 | 198 | 199 | 197 | 199 | 419,000 | 497.50 |
| 2014-11-10 | 204 | 207 | 196 | 197 | 1,354,000 | 492.50 |
| 2014-11-07 | 217 | 219 | 214 | 217 | 513,000 | 542.50 |
| 2014-11-06 | 216 | 219 | 211 | 214 | 916,000 | 535 |
| 2014-11-05 | 213 | 215 | 213 | 214 | 201,000 | 535 |
| 2014-11-04 | 213 | 216 | 211 | 214 | 439,000 | 535 |
| 2014-10-31 | 204 | 213 | 204 | 212 | 437,000 | 530 |
| 2014-10-30 | 205 | 206 | 201 | 201 | 546,000 | 502.50 |
| 2014-10-29 | 202 | 205 | 201 | 203 | 259,000 | 507.50 |
| 2014-10-28 | 201 | 203 | 199 | 201 | 224,000 | 502.50 |
| 2014-10-27 | 201 | 203 | 198 | 203 | 347,000 | 507.50 |
| 2014-10-24 | 205 | 205 | 198 | 199 | 463,000 | 497.50 |
| 2014-10-23 | 197 | 199 | 195 | 196 | 225,000 | 490 |
| 2014-10-22 | 193 | 197 | 191 | 197 | 348,000 | 492.50 |
| 2014-10-21 | 191 | 196 | 188 | 188 | 369,000 | 470 |
| 2014-10-20 | 194 | 194 | 190 | 193 | 239,000 | 482.50 |
| 2014-10-17 | 191 | 195 | 186 | 187 | 399,000 | 467.50 |
| 2014-10-16 | 192 | 194 | 188 | 188 | 372,000 | 470 |
| 2014-10-15 | 195 | 199 | 191 | 197 | 297,000 | 492.50 |
| 2014-10-14 | 192 | 197 | 191 | 193 | 328,000 | 482.50 |
| 2014-10-10 | 202 | 203 | 197 | 200 | 540,000 | 500 |
| 2014-10-09 | 210 | 211 | 204 | 204 | 344,000 | 510 |
| 2014-10-08 | 209 | 211 | 206 | 210 | 221,000 | 525 |
| 2014-10-07 | 217 | 219 | 212 | 212 | 267,000 | 530 |
| 2014-10-06 | 217 | 220 | 216 | 220 | 336,000 | 550 |
| 2014-10-03 | 209 | 217 | 209 | 215 | 343,000 | 537.50 |
| 2014-10-02 | 211 | 213 | 209 | 211 | 364,000 | 527.50 |
| 2014-10-01 | 222 | 222 | 214 | 215 | 668,000 | 537.50 |
| 2014-09-30 | 229 | 230 | 223 | 225 | 495,000 | 562.50 |
| 2014-09-29 | 225 | 231 | 225 | 229 | 477,000 | 572.50 |
| 2014-09-26 | 223 | 227 | 221 | 225 | 344,000 | 562.50 |
| 2014-09-25 | 226 | 226 | 221 | 225 | 484,000 | 562.50 |
| 2014-09-24 | 224 | 227 | 221 | 223 | 507,000 | 557.50 |
| 2014-09-22 | 220 | 225 | 218 | 225 | 540,000 | 562.50 |
| 2014-09-19 | 219 | 220 | 214 | 218 | 462,000 | 545 |
| 2014-09-18 | 223 | 223 | 218 | 219 | 235,000 | 547.50 |
| 2014-09-17 | 224 | 224 | 221 | 222 | 233,000 | 555 |
| 2014-09-16 | 222 | 225 | 221 | 224 | 131,000 | 560 |
| 2014-09-12 | 227 | 230 | 223 | 223 | 324,000 | 557.50 |
| 2014-09-11 | 230 | 230 | 225 | 227 | 342,000 | 567.50 |
| 2014-09-10 | 230 | 230 | 224 | 226 | 283,000 | 565 |
| 2014-09-09 | 232 | 233 | 231 | 231 | 455,000 | 577.50 |
| 2014-09-08 | 224 | 233 | 223 | 232 | 443,000 | 580 |
| 2014-09-05 | 227 | 230 | 222 | 223 | 297,000 | 557.50 |
| 2014-09-04 | 232 | 236 | 225 | 227 | 376,000 | 567.50 |
| 2014-09-03 | 232 | 238 | 231 | 233 | 485,000 | 582.50 |
| 2014-09-02 | 240 | 241 | 232 | 234 | 1,099,000 | 585 |
| 2014-09-01 | 232 | 244 | 231 | 241 | 2,588,000 | 602.50 |
| 2014-08-29 | 226 | 232 | 226 | 232 | 670,000 | 580 |
| 2014-08-28 | 226 | 232 | 225 | 228 | 1,445,000 | 570 |
| 2014-08-27 | 222 | 231 | 221 | 228 | 1,571,000 | 570 |
| 2014-08-26 | 223 | 226 | 219 | 224 | 896,000 | 560 |
| 2014-08-25 | 221 | 223 | 220 | 223 | 441,000 | 557.50 |
| 2014-08-22 | 215 | 221 | 215 | 219 | 607,000 | 547.50 |
| 2014-08-21 | 215 | 217 | 213 | 216 | 323,000 | 540 |
| 2014-08-20 | 218 | 221 | 215 | 215 | 401,000 | 537.50 |
| 2014-08-19 | 222 | 223 | 217 | 218 | 461,000 | 545 |
| 2014-08-18 | 215 | 222 | 214 | 221 | 1,002,000 | 552.50 |
| 2014-08-15 | 215 | 216 | 212 | 214 | 428,000 | 535 |
| 2014-08-14 | 209 | 216 | 209 | 215 | 999,000 | 537.50 |
| 2014-08-13 | 202 | 211 | 202 | 209 | 635,000 | 522.50 |
| 2014-08-12 | 198 | 205 | 198 | 205 | 487,000 | 512.50 |
| 2014-08-11 | 199 | 199 | 195 | 197 | 237,000 | 492.50 |
| 2014-08-08 | 191 | 198 | 191 | 194 | 869,000 | 485 |
| 2014-08-07 | 199 | 205 | 198 | 202 | 451,000 | 505 |
| 2014-08-06 | 202 | 204 | 200 | 201 | 400,000 | 502.50 |
| 2014-08-05 | 206 | 209 | 203 | 204 | 461,000 | 510 |
| 2014-08-04 | 205 | 208 | 205 | 205 | 247,000 | 512.50 |
| 2014-08-01 | 206 | 211 | 206 | 207 | 620,000 | 517.50 |
| 2014-07-31 | 212 | 212 | 209 | 211 | 444,000 | 527.50 |
| 2014-07-30 | 215 | 215 | 211 | 211 | 397,000 | 527.50 |
| 2014-07-29 | 218 | 218 | 213 | 214 | 322,000 | 535 |
| 2014-07-28 | 215 | 220 | 215 | 216 | 465,000 | 540 |
| 2014-07-25 | 212 | 218 | 209 | 215 | 746,000 | 537.50 |
| 2014-07-24 | 220 | 221 | 212 | 213 | 742,000 | 532.50 |
| 2014-07-23 | 226 | 226 | 218 | 218 | 903,000 | 545 |
| 2014-07-22 | 227 | 228 | 221 | 226 | 1,669,000 | 565 |
| 2014-07-18 | 227 | 229 | 221 | 223 | 3,100,000 | 557.50 |
| 2014-07-17 | 211 | 240 | 211 | 236 | 14,774,000 | 590 |
| 2014-07-16 | 215 | 216 | 206 | 209 | 1,778,000 | 522.50 |
| 2014-07-15 | 205 | 248 | 205 | 218 | 11,504,000 | 545 |
| 2014-07-14 | 199 | 203 | 196 | 202 | 526,000 | 505 |
| 2014-07-11 | 196 | 199 | 196 | 198 | 343,000 | 495 |
| 2014-07-10 | 205 | 205 | 198 | 199 | 450,000 | 497.50 |
| 2014-07-09 | 205 | 206 | 199 | 202 | 735,000 | 505 |
| 2014-07-08 | 193 | 207 | 192 | 207 | 845,000 | 517.50 |
| 2014-07-07 | 194 | 196 | 194 | 194 | 226,000 | 485 |
| 2014-07-04 | 199 | 199 | 195 | 196 | 169,000 | 490 |
| 2014-07-03 | 199 | 199 | 196 | 197 | 212,000 | 492.50 |
| 2014-07-02 | 200 | 200 | 197 | 197 | 296,000 | 492.50 |
| 2014-07-01 | 201 | 201 | 198 | 200 | 288,000 | 500 |
| 2014-06-30 | 193 | 199 | 192 | 197 | 224,000 | 492.50 |
| 2014-06-27 | 201 | 201 | 194 | 195 | 431,000 | 487.50 |
| 2014-06-26 | 200 | 202 | 199 | 201 | 288,000 | 502.50 |
| 2014-06-25 | 199 | 202 | 199 | 199 | 284,000 | 497.50 |
| 2014-06-24 | 197 | 201 | 195 | 200 | 236,000 | 500 |
| 2014-06-23 | 199 | 200 | 197 | 198 | 324,000 | 495 |
| 2014-06-20 | 199 | 206 | 198 | 201 | 1,020,000 | 502.50 |
| 2014-06-19 | 196 | 200 | 196 | 198 | 460,000 | 495 |
| 2014-06-18 | 195 | 197 | 194 | 195 | 239,000 | 487.50 |
| 2014-06-17 | 198 | 198 | 194 | 195 | 236,000 | 487.50 |
| 2014-06-16 | 200 | 201 | 196 | 197 | 299,000 | 492.50 |
| 2014-06-13 | 195 | 201 | 195 | 200 | 548,000 | 500 |
| 2014-06-12 | 194 | 196 | 193 | 195 | 220,000 | 487.50 |
| 2014-06-11 | 195 | 196 | 194 | 195 | 329,000 | 487.50 |
| 2014-06-10 | 197 | 199 | 195 | 197 | 561,000 | 492.50 |
| 2014-06-09 | 198 | 200 | 193 | 198 | 667,000 | 495 |
| 2014-06-06 | 192 | 199 | 192 | 197 | 689,000 | 492.50 |
| 2014-06-05 | 193 | 194 | 191 | 193 | 583,000 | 482.50 |
| 2014-06-04 | 184 | 194 | 183 | 193 | 1,133,000 | 482.50 |
| 2014-06-03 | 185 | 185 | 183 | 185 | 476,000 | 462.50 |
| 2014-06-02 | 184 | 188 | 183 | 185 | 528,000 | 462.50 |
| 2014-05-30 | 189 | 190 | 182 | 185 | 635,000 | 462.50 |
| 2014-05-29 | 183 | 189 | 182 | 188 | 841,000 | 470 |
| 2014-05-28 | 176 | 185 | 176 | 184 | 1,252,000 | 460 |
| 2014-05-27 | 180 | 180 | 175 | 176 | 587,000 | 440 |
| 2014-05-26 | 179 | 181 | 178 | 181 | 307,000 | 452.50 |
| 2014-05-23 | 175 | 177 | 174 | 176 | 478,000 | 440 |
| 2014-05-22 | 171 | 177 | 168 | 176 | 1,171,000 | 440 |
| 2014-05-21 | 168 | 174 | 167 | 172 | 767,000 | 430 |
| 2014-05-20 | 171 | 173 | 167 | 170 | 954,000 | 425 |
| 2014-05-19 | 180 | 181 | 169 | 171 | 1,585,000 | 427.50 |
| 2014-05-16 | 191 | 192 | 181 | 182 | 1,613,000 | 455 |
| 2014-05-15 | 200 | 205 | 200 | 201 | 673,000 | 502.50 |
| 2014-05-14 | 201 | 206 | 200 | 205 | 592,000 | 512.50 |
| 2014-05-13 | 203 | 205 | 199 | 200 | 847,000 | 500 |
| 2014-05-12 | 200 | 206 | 199 | 200 | 783,000 | 500 |
| 2014-05-09 | 208 | 212 | 205 | 208 | 664,000 | 520 |
| 2014-05-08 | 216 | 217 | 210 | 212 | 699,000 | 530 |
| 2014-05-07 | 223 | 224 | 218 | 218 | 300,000 | 545 |
| 2014-05-02 | 226 | 228 | 222 | 223 | 624,000 | 557.50 |
| 2014-05-01 | 228 | 230 | 223 | 229 | 659,000 | 572.50 |
| 2014-04-30 | 244 | 244 | 227 | 228 | 806,000 | 570 |
| 2014-04-28 | 247 | 254 | 237 | 240 | 1,017,000 | 600 |
| 2014-04-25 | 245 | 259 | 243 | 255 | 1,902,000 | 637.50 |
| 2014-04-24 | 231 | 247 | 231 | 246 | 1,179,000 | 615 |
| 2014-04-23 | 230 | 232 | 228 | 232 | 232,000 | 580 |
| 2014-04-22 | 230 | 234 | 228 | 228 | 286,000 | 570 |
| 2014-04-21 | 230 | 231 | 228 | 230 | 119,000 | 575 |
| 2014-04-18 | 234 | 234 | 229 | 231 | 118,000 | 577.50 |
| 2014-04-17 | 230 | 234 | 228 | 230 | 274,000 | 575 |
| 2014-04-16 | 226 | 230 | 225 | 230 | 192,000 | 575 |
| 2014-04-15 | 220 | 224 | 220 | 223 | 187,000 | 557.50 |
| 2014-04-14 | 215 | 230 | 214 | 218 | 202,000 | 545 |
| 2014-04-11 | 215 | 220 | 210 | 216 | 316,000 | 540 |
| 2014-04-10 | 226 | 228 | 219 | 223 | 433,000 | 557.50 |
| 2014-04-09 | 225 | 227 | 224 | 225 | 210,000 | 562.50 |
| 2014-04-08 | 231 | 234 | 229 | 230 | 197,000 | 575 |
| 2014-04-07 | 234 | 237 | 234 | 235 | 124,000 | 587.50 |
| 2014-04-04 | 237 | 241 | 235 | 240 | 533,000 | 600 |
| 2014-04-03 | 240 | 242 | 238 | 240 | 268,000 | 600 |
| 2014-04-02 | 244 | 244 | 240 | 242 | 412,000 | 605 |
| 2014-04-01 | 230 | 244 | 229 | 244 | 891,000 | 610 |
| 2014-03-31 | 226 | 230 | 226 | 229 | 245,000 | 572.50 |
| 2014-03-28 | 224 | 229 | 221 | 229 | 274,000 | 572.50 |
| 2014-03-27 | 216 | 224 | 211 | 224 | 263,000 | 560 |
| 2014-03-26 | 215 | 220 | 212 | 217 | 258,000 | 542.50 |
| 2014-03-25 | 220 | 220 | 213 | 214 | 388,000 | 535 |
| 2014-03-24 | 212 | 221 | 212 | 219 | 439,000 | 547.50 |
| 2014-03-20 | 222 | 222 | 209 | 212 | 474,000 | 530 |
| 2014-03-19 | 230 | 233 | 216 | 223 | 532,000 | 557.50 |
| 2014-03-18 | 231 | 233 | 230 | 232 | 217,000 | 580 |
| 2014-03-17 | 232 | 235 | 224 | 226 | 339,000 | 565 |
| 2014-03-14 | 241 | 245 | 235 | 235 | 547,000 | 587.50 |
| 2014-03-13 | 253 | 253 | 246 | 249 | 285,000 | 622.50 |
| 2014-03-12 | 250 | 254 | 250 | 251 | 375,000 | 627.50 |
| 2014-03-11 | 249 | 256 | 249 | 256 | 706,000 | 640 |
| 2014-03-10 | 246 | 251 | 245 | 248 | 705,000 | 620 |
| 2014-03-07 | 243 | 246 | 243 | 246 | 432,000 | 615 |
| 2014-03-06 | 235 | 241 | 233 | 240 | 383,000 | 600 |
| 2014-03-05 | 234 | 237 | 232 | 234 | 507,000 | 585 |
| 2014-03-04 | 231 | 235 | 229 | 232 | 241,000 | 580 |
| 2014-03-03 | 232 | 234 | 229 | 234 | 457,000 | 585 |
| 2014-02-28 | 239 | 239 | 235 | 237 | 241,000 | 592.50 |
| 2014-02-27 | 243 | 243 | 239 | 239 | 194,000 | 597.50 |
| 2014-02-26 | 240 | 247 | 240 | 243 | 358,000 | 607.50 |
| 2014-02-25 | 243 | 245 | 241 | 243 | 280,000 | 607.50 |
| 2014-02-24 | 240 | 245 | 238 | 241 | 308,000 | 602.50 |
| 2014-02-21 | 242 | 245 | 240 | 242 | 247,000 | 605 |
| 2014-02-20 | 244 | 246 | 237 | 237 | 453,000 | 592.50 |
| 2014-02-19 | 249 | 255 | 244 | 245 | 439,000 | 612.50 |
| 2014-02-18 | 245 | 250 | 239 | 249 | 660,000 | 622.50 |
| 2014-02-17 | 239 | 245 | 232 | 244 | 610,000 | 610 |
| 2014-02-14 | 246 | 250 | 234 | 239 | 1,511,000 | 597.50 |
| 2014-02-13 | 254 | 256 | 247 | 247 | 1,128,000 | 617.50 |
| 2014-02-12 | 267 | 268 | 252 | 254 | 2,763,000 | 635 |
| 2014-02-10 | 257 | 268 | 255 | 259 | 2,991,000 | 647.50 |
| 2014-02-07 | 264 | 280 | 261 | 280 | 2,322,000 | 700 |
| 2014-02-06 | 236 | 263 | 235 | 256 | 1,190,000 | 640 |
| 2014-02-05 | 240 | 241 | 226 | 239 | 1,183,000 | 597.50 |
| 2014-02-04 | 227 | 242 | 226 | 228 | 1,549,000 | 570 |
| 2014-02-03 | 259 | 266 | 253 | 253 | 714,000 | 632.50 |
| 2014-01-31 | 275 | 278 | 262 | 266 | 625,000 | 665 |
| 2014-01-30 | 271 | 273 | 266 | 270 | 545,000 | 675 |
| 2014-01-29 | 273 | 279 | 272 | 279 | 661,000 | 697.50 |
| 2014-01-28 | 270 | 277 | 265 | 265 | 801,000 | 662.50 |
| 2014-01-27 | 273 | 277 | 267 | 267 | 1,589,000 | 667.50 |
| 2014-01-24 | 283 | 287 | 281 | 285 | 870,000 | 712.50 |
| 2014-01-23 | 304 | 306 | 287 | 287 | 3,738,000 | 717.50 |
| 2014-01-22 | 290 | 293 | 286 | 291 | 553,000 | 727.50 |
| 2014-01-21 | 297 | 297 | 288 | 289 | 841,000 | 722.50 |
| 2014-01-20 | 301 | 302 | 295 | 297 | 1,295,000 | 742.50 |
| 2014-01-17 | 280 | 300 | 280 | 299 | 2,951,000 | 747.50 |
| 2014-01-16 | 278 | 285 | 278 | 283 | 623,000 | 707.50 |
| 2014-01-15 | 282 | 282 | 277 | 278 | 530,000 | 695 |
| 2014-01-14 | 277 | 285 | 275 | 279 | 718,000 | 697.50 |
| 2014-01-10 | 280 | 285 | 279 | 284 | 1,060,000 | 710 |
| 2014-01-09 | 293 | 294 | 285 | 287 | 832,000 | 717.50 |
| 2014-01-08 | 294 | 296 | 291 | 294 | 1,027,000 | 735 |
| 2014-01-07 | 291 | 298 | 289 | 292 | 2,118,000 | 730 |
| 2014-01-06 | 291 | 296 | 287 | 293 | 3,930,000 | 732.50 |
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
