3431 宮地エンジニアリンググループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 191 | 191 | 188 | 188 | 157,000 | 470 |
| 2015-12-29 | 185 | 191 | 183 | 189 | 297,000 | 472.50 |
| 2015-12-28 | 180 | 186 | 177 | 185 | 313,000 | 462.50 |
| 2015-12-25 | 180 | 181 | 175 | 176 | 626,000 | 440 |
| 2015-12-24 | 189 | 189 | 181 | 182 | 710,000 | 455 |
| 2015-12-22 | 188 | 192 | 188 | 190 | 237,000 | 475 |
| 2015-12-21 | 192 | 192 | 187 | 188 | 320,000 | 470 |
| 2015-12-18 | 196 | 197 | 192 | 193 | 378,000 | 482.50 |
| 2015-12-17 | 193 | 197 | 192 | 196 | 332,000 | 490 |
| 2015-12-16 | 190 | 193 | 188 | 190 | 272,000 | 475 |
| 2015-12-15 | 191 | 194 | 186 | 187 | 398,000 | 467.50 |
| 2015-12-14 | 195 | 195 | 191 | 192 | 306,000 | 480 |
| 2015-12-11 | 196 | 197 | 195 | 197 | 191,000 | 492.50 |
| 2015-12-10 | 195 | 197 | 193 | 195 | 331,000 | 487.50 |
| 2015-12-09 | 203 | 203 | 189 | 196 | 972,000 | 490 |
| 2015-12-08 | 203 | 205 | 202 | 203 | 224,000 | 507.50 |
| 2015-12-07 | 205 | 206 | 203 | 203 | 222,000 | 507.50 |
| 2015-12-04 | 204 | 205 | 203 | 205 | 277,000 | 512.50 |
| 2015-12-03 | 209 | 209 | 204 | 206 | 611,000 | 515 |
| 2015-12-02 | 211 | 212 | 210 | 210 | 231,000 | 525 |
| 2015-12-01 | 211 | 212 | 210 | 211 | 142,000 | 527.50 |
| 2015-11-30 | 213 | 215 | 210 | 212 | 231,000 | 530 |
| 2015-11-27 | 217 | 217 | 212 | 213 | 306,000 | 532.50 |
| 2015-11-26 | 217 | 217 | 214 | 215 | 287,000 | 537.50 |
| 2015-11-25 | 215 | 216 | 213 | 215 | 461,000 | 537.50 |
| 2015-11-24 | 212 | 213 | 211 | 213 | 333,000 | 532.50 |
| 2015-11-20 | 209 | 211 | 208 | 210 | 153,000 | 525 |
| 2015-11-19 | 210 | 211 | 208 | 210 | 213,000 | 525 |
| 2015-11-18 | 209 | 211 | 207 | 209 | 199,000 | 522.50 |
| 2015-11-17 | 208 | 208 | 205 | 208 | 296,000 | 520 |
| 2015-11-16 | 204 | 207 | 204 | 206 | 228,000 | 515 |
| 2015-11-13 | 207 | 209 | 205 | 208 | 237,000 | 520 |
| 2015-11-12 | 212 | 212 | 208 | 209 | 212,000 | 522.50 |
| 2015-11-11 | 211 | 213 | 210 | 211 | 235,000 | 527.50 |
| 2015-11-10 | 210 | 213 | 208 | 212 | 282,000 | 530 |
| 2015-11-09 | 215 | 216 | 211 | 213 | 283,000 | 532.50 |
| 2015-11-06 | 209 | 215 | 209 | 214 | 311,000 | 535 |
| 2015-11-05 | 211 | 213 | 206 | 208 | 996,000 | 520 |
| 2015-11-04 | 220 | 221 | 216 | 217 | 313,000 | 542.50 |
| 2015-11-02 | 218 | 219 | 217 | 218 | 214,000 | 545 |
| 2015-10-30 | 225 | 225 | 219 | 220 | 147,000 | 550 |
| 2015-10-29 | 223 | 226 | 220 | 224 | 391,000 | 560 |
| 2015-10-28 | 219 | 221 | 216 | 221 | 242,000 | 552.50 |
| 2015-10-27 | 226 | 226 | 217 | 219 | 385,000 | 547.50 |
| 2015-10-26 | 228 | 228 | 223 | 225 | 159,000 | 562.50 |
| 2015-10-23 | 227 | 227 | 224 | 226 | 220,000 | 565 |
| 2015-10-22 | 227 | 227 | 221 | 223 | 227,000 | 557.50 |
| 2015-10-21 | 222 | 228 | 221 | 226 | 387,000 | 565 |
| 2015-10-20 | 221 | 223 | 219 | 220 | 377,000 | 550 |
| 2015-10-19 | 226 | 228 | 220 | 225 | 342,000 | 562.50 |
| 2015-10-16 | 229 | 232 | 224 | 226 | 669,000 | 565 |
| 2015-10-15 | 218 | 229 | 217 | 227 | 991,000 | 567.50 |
| 2015-10-14 | 224 | 224 | 216 | 222 | 721,000 | 555 |
| 2015-10-13 | 222 | 227 | 220 | 224 | 701,000 | 560 |
| 2015-10-09 | 214 | 222 | 214 | 219 | 611,000 | 547.50 |
| 2015-10-08 | 211 | 214 | 209 | 214 | 334,000 | 535 |
| 2015-10-07 | 209 | 213 | 206 | 212 | 328,000 | 530 |
| 2015-10-06 | 213 | 213 | 207 | 209 | 542,000 | 522.50 |
| 2015-10-05 | 209 | 213 | 206 | 210 | 635,000 | 525 |
| 2015-10-02 | 203 | 211 | 203 | 207 | 530,000 | 517.50 |
| 2015-10-01 | 208 | 208 | 200 | 203 | 545,000 | 507.50 |
| 2015-09-30 | 204 | 207 | 200 | 204 | 508,000 | 510 |
| 2015-09-29 | 208 | 208 | 201 | 201 | 466,000 | 502.50 |
| 2015-09-28 | 206 | 212 | 204 | 211 | 290,000 | 527.50 |
| 2015-09-25 | 207 | 207 | 201 | 207 | 384,000 | 517.50 |
| 2015-09-24 | 208 | 209 | 202 | 204 | 463,000 | 510 |
| 2015-09-18 | 213 | 216 | 209 | 210 | 409,000 | 525 |
| 2015-09-17 | 213 | 219 | 209 | 216 | 628,000 | 540 |
| 2015-09-16 | 222 | 223 | 201 | 212 | 2,234,000 | 530 |
| 2015-09-15 | 236 | 240 | 218 | 220 | 1,191,000 | 550 |
| 2015-09-14 | 246 | 246 | 231 | 236 | 505,000 | 590 |
| 2015-09-11 | 243 | 247 | 238 | 241 | 710,000 | 602.50 |
| 2015-09-10 | 233 | 248 | 231 | 245 | 1,086,000 | 612.50 |
| 2015-09-09 | 235 | 239 | 228 | 238 | 785,000 | 595 |
| 2015-09-08 | 233 | 236 | 222 | 225 | 811,000 | 562.50 |
| 2015-09-07 | 233 | 236 | 225 | 233 | 840,000 | 582.50 |
| 2015-09-04 | 250 | 252 | 231 | 240 | 1,822,000 | 600 |
| 2015-09-03 | 250 | 265 | 243 | 248 | 5,252,000 | 620 |
| 2015-09-02 | 240 | 254 | 237 | 243 | 6,342,000 | 607.50 |
| 2015-09-01 | 222 | 269 | 221 | 248 | 27,423,000 | 620 |
| 2015-08-31 | 209 | 220 | 207 | 220 | 976,000 | 550 |
| 2015-08-28 | 209 | 211 | 207 | 210 | 421,000 | 525 |
| 2015-08-27 | 206 | 211 | 203 | 204 | 694,000 | 510 |
| 2015-08-26 | 199 | 204 | 191 | 204 | 622,000 | 510 |
| 2015-08-25 | 190 | 205 | 180 | 192 | 977,000 | 480 |
| 2015-08-24 | 204 | 212 | 196 | 196 | 1,073,000 | 490 |
| 2015-08-21 | 222 | 227 | 213 | 214 | 1,030,000 | 535 |
| 2015-08-20 | 231 | 237 | 229 | 233 | 833,000 | 582.50 |
| 2015-08-19 | 233 | 234 | 228 | 231 | 745,000 | 577.50 |
| 2015-08-18 | 230 | 239 | 227 | 237 | 1,885,000 | 592.50 |
| 2015-08-17 | 229 | 231 | 227 | 229 | 749,000 | 572.50 |
| 2015-08-14 | 221 | 227 | 220 | 226 | 878,000 | 565 |
| 2015-08-13 | 228 | 229 | 216 | 221 | 1,080,000 | 552.50 |
| 2015-08-12 | 229 | 234 | 227 | 229 | 1,518,000 | 572.50 |
| 2015-08-11 | 227 | 233 | 225 | 230 | 1,799,000 | 575 |
| 2015-08-10 | 222 | 231 | 219 | 227 | 2,854,000 | 567.50 |
| 2015-08-07 | 219 | 234 | 216 | 218 | 12,362,000 | 545 |
| 2015-08-06 | 200 | 203 | 198 | 203 | 348,000 | 507.50 |
| 2015-08-05 | 194 | 199 | 194 | 198 | 284,000 | 495 |
| 2015-08-04 | 202 | 202 | 193 | 194 | 381,000 | 485 |
| 2015-08-03 | 202 | 203 | 198 | 202 | 450,000 | 505 |
| 2015-07-31 | 204 | 206 | 200 | 204 | 1,458,000 | 510 |
| 2015-07-30 | 190 | 210 | 190 | 205 | 5,420,000 | 512.50 |
| 2015-07-29 | 187 | 188 | 185 | 187 | 258,000 | 467.50 |
| 2015-07-28 | 184 | 186 | 180 | 185 | 268,000 | 462.50 |
| 2015-07-27 | 187 | 188 | 183 | 183 | 213,000 | 457.50 |
| 2015-07-24 | 189 | 190 | 183 | 187 | 1,035,000 | 467.50 |
| 2015-07-23 | 179 | 192 | 176 | 190 | 1,165,000 | 475 |
| 2015-07-22 | 175 | 179 | 175 | 175 | 141,000 | 437.50 |
| 2015-07-21 | 173 | 178 | 173 | 177 | 221,000 | 442.50 |
| 2015-07-17 | 174 | 175 | 172 | 173 | 103,000 | 432.50 |
| 2015-07-16 | 174 | 175 | 171 | 174 | 179,000 | 435 |
| 2015-07-15 | 177 | 178 | 173 | 174 | 162,000 | 435 |
| 2015-07-14 | 174 | 177 | 174 | 176 | 164,000 | 440 |
| 2015-07-13 | 167 | 173 | 167 | 173 | 144,000 | 432.50 |
| 2015-07-10 | 170 | 170 | 166 | 166 | 204,000 | 415 |
| 2015-07-09 | 170 | 170 | 159 | 168 | 398,000 | 420 |
| 2015-07-08 | 177 | 178 | 172 | 172 | 283,000 | 430 |
| 2015-07-07 | 177 | 178 | 176 | 177 | 190,000 | 442.50 |
| 2015-07-06 | 178 | 178 | 175 | 175 | 198,000 | 437.50 |
| 2015-07-03 | 183 | 183 | 178 | 179 | 464,000 | 447.50 |
| 2015-07-02 | 181 | 185 | 179 | 184 | 361,000 | 460 |
| 2015-07-01 | 178 | 180 | 177 | 179 | 135,000 | 447.50 |
| 2015-06-30 | 178 | 179 | 176 | 177 | 324,000 | 442.50 |
| 2015-06-29 | 181 | 182 | 178 | 178 | 349,000 | 445 |
| 2015-06-26 | 186 | 186 | 183 | 183 | 342,000 | 457.50 |
| 2015-06-25 | 187 | 188 | 185 | 185 | 215,000 | 462.50 |
| 2015-06-24 | 186 | 187 | 185 | 187 | 196,000 | 467.50 |
| 2015-06-23 | 185 | 186 | 184 | 185 | 150,000 | 462.50 |
| 2015-06-22 | 184 | 186 | 184 | 184 | 159,000 | 460 |
| 2015-06-19 | 186 | 186 | 184 | 184 | 164,000 | 460 |
| 2015-06-18 | 188 | 189 | 185 | 186 | 239,000 | 465 |
| 2015-06-17 | 189 | 190 | 188 | 188 | 86,000 | 470 |
| 2015-06-16 | 188 | 191 | 188 | 189 | 192,000 | 472.50 |
| 2015-06-15 | 189 | 190 | 188 | 190 | 120,000 | 475 |
| 2015-06-12 | 190 | 191 | 189 | 189 | 268,000 | 472.50 |
| 2015-06-11 | 189 | 190 | 187 | 189 | 201,000 | 472.50 |
| 2015-06-10 | 188 | 189 | 187 | 188 | 180,000 | 470 |
| 2015-06-09 | 189 | 189 | 187 | 187 | 201,000 | 467.50 |
| 2015-06-08 | 189 | 191 | 189 | 189 | 191,000 | 472.50 |
| 2015-06-05 | 190 | 190 | 188 | 189 | 127,000 | 472.50 |
| 2015-06-04 | 189 | 191 | 189 | 190 | 284,000 | 475 |
| 2015-06-03 | 187 | 191 | 187 | 187 | 417,000 | 467.50 |
| 2015-06-02 | 192 | 192 | 187 | 187 | 489,000 | 467.50 |
| 2015-06-01 | 187 | 192 | 187 | 191 | 591,000 | 477.50 |
| 2015-05-29 | 186 | 188 | 185 | 186 | 327,000 | 465 |
| 2015-05-28 | 187 | 189 | 186 | 186 | 231,000 | 465 |
| 2015-05-27 | 186 | 188 | 186 | 186 | 342,000 | 465 |
| 2015-05-26 | 185 | 188 | 185 | 187 | 305,000 | 467.50 |
| 2015-05-25 | 185 | 186 | 183 | 185 | 321,000 | 462.50 |
| 2015-05-22 | 185 | 186 | 183 | 183 | 565,000 | 457.50 |
| 2015-05-21 | 187 | 187 | 185 | 185 | 204,000 | 462.50 |
| 2015-05-20 | 188 | 189 | 186 | 187 | 276,000 | 467.50 |
| 2015-05-19 | 189 | 189 | 187 | 188 | 247,000 | 470 |
| 2015-05-18 | 192 | 193 | 187 | 189 | 417,000 | 472.50 |
| 2015-05-15 | 197 | 198 | 195 | 196 | 126,000 | 490 |
| 2015-05-14 | 199 | 199 | 196 | 197 | 160,000 | 492.50 |
| 2015-05-13 | 197 | 200 | 197 | 199 | 148,000 | 497.50 |
| 2015-05-12 | 197 | 198 | 196 | 197 | 121,000 | 492.50 |
| 2015-05-11 | 195 | 198 | 195 | 196 | 139,000 | 490 |
| 2015-05-08 | 192 | 195 | 192 | 194 | 237,000 | 485 |
| 2015-05-07 | 193 | 195 | 193 | 193 | 169,000 | 482.50 |
| 2015-05-01 | 197 | 197 | 193 | 194 | 298,000 | 485 |
| 2015-04-30 | 201 | 201 | 198 | 198 | 138,000 | 495 |
| 2015-04-28 | 201 | 203 | 199 | 202 | 181,000 | 505 |
| 2015-04-27 | 202 | 202 | 199 | 199 | 109,000 | 497.50 |
| 2015-04-24 | 200 | 203 | 199 | 202 | 147,000 | 505 |
| 2015-04-23 | 197 | 201 | 197 | 199 | 178,000 | 497.50 |
| 2015-04-22 | 198 | 199 | 196 | 197 | 166,000 | 492.50 |
| 2015-04-21 | 200 | 200 | 198 | 198 | 162,000 | 495 |
| 2015-04-20 | 202 | 202 | 198 | 199 | 158,000 | 497.50 |
| 2015-04-17 | 207 | 207 | 201 | 201 | 239,000 | 502.50 |
| 2015-04-16 | 207 | 207 | 204 | 207 | 169,000 | 517.50 |
| 2015-04-15 | 209 | 212 | 205 | 207 | 399,000 | 517.50 |
| 2015-04-14 | 198 | 208 | 197 | 208 | 463,000 | 520 |
| 2015-04-13 | 201 | 201 | 196 | 197 | 134,000 | 492.50 |
| 2015-04-10 | 205 | 205 | 199 | 200 | 161,000 | 500 |
| 2015-04-09 | 205 | 206 | 202 | 202 | 292,000 | 505 |
| 2015-04-08 | 201 | 206 | 199 | 202 | 397,000 | 505 |
| 2015-04-07 | 198 | 201 | 197 | 199 | 232,000 | 497.50 |
| 2015-04-06 | 193 | 195 | 193 | 194 | 93,000 | 485 |
| 2015-04-03 | 198 | 198 | 195 | 196 | 124,000 | 490 |
| 2015-04-02 | 196 | 200 | 196 | 197 | 125,000 | 492.50 |
| 2015-04-01 | 195 | 198 | 194 | 196 | 134,000 | 490 |
| 2015-03-31 | 195 | 199 | 195 | 195 | 207,000 | 487.50 |
| 2015-03-30 | 195 | 195 | 192 | 193 | 144,000 | 482.50 |
| 2015-03-27 | 198 | 200 | 195 | 195 | 161,000 | 487.50 |
| 2015-03-26 | 200 | 201 | 198 | 200 | 121,000 | 500 |
| 2015-03-25 | 202 | 202 | 200 | 200 | 133,000 | 500 |
| 2015-03-24 | 202 | 202 | 200 | 201 | 94,000 | 502.50 |
| 2015-03-23 | 201 | 203 | 200 | 203 | 157,000 | 507.50 |
| 2015-03-20 | 202 | 202 | 201 | 202 | 109,000 | 505 |
| 2015-03-19 | 203 | 203 | 201 | 201 | 70,000 | 502.50 |
| 2015-03-18 | 203 | 203 | 201 | 203 | 59,000 | 507.50 |
| 2015-03-17 | 205 | 205 | 202 | 202 | 220,000 | 505 |
| 2015-03-16 | 206 | 206 | 203 | 205 | 149,000 | 512.50 |
| 2015-03-13 | 207 | 207 | 205 | 206 | 231,000 | 515 |
| 2015-03-12 | 203 | 206 | 203 | 205 | 186,000 | 512.50 |
| 2015-03-11 | 201 | 205 | 201 | 203 | 183,000 | 507.50 |
| 2015-03-10 | 203 | 204 | 201 | 203 | 183,000 | 507.50 |
| 2015-03-09 | 205 | 205 | 202 | 203 | 97,000 | 507.50 |
| 2015-03-06 | 205 | 206 | 205 | 205 | 124,000 | 512.50 |
| 2015-03-05 | 200 | 206 | 200 | 204 | 243,000 | 510 |
| 2015-03-04 | 202 | 202 | 200 | 201 | 158,000 | 502.50 |
| 2015-03-03 | 207 | 207 | 201 | 203 | 205,000 | 507.50 |
| 2015-03-02 | 208 | 209 | 206 | 206 | 95,000 | 515 |
| 2015-02-27 | 208 | 210 | 207 | 207 | 252,000 | 517.50 |
| 2015-02-26 | 208 | 208 | 205 | 207 | 152,000 | 517.50 |
| 2015-02-25 | 209 | 210 | 206 | 208 | 224,000 | 520 |
| 2015-02-24 | 206 | 211 | 205 | 210 | 320,000 | 525 |
| 2015-02-23 | 207 | 208 | 206 | 207 | 227,000 | 517.50 |
| 2015-02-20 | 211 | 211 | 207 | 208 | 328,000 | 520 |
| 2015-02-19 | 211 | 212 | 208 | 211 | 603,000 | 527.50 |
| 2015-02-18 | 200 | 211 | 199 | 210 | 1,016,000 | 525 |
| 2015-02-17 | 197 | 200 | 197 | 200 | 151,000 | 500 |
| 2015-02-16 | 201 | 201 | 197 | 199 | 186,000 | 497.50 |
| 2015-02-13 | 200 | 200 | 198 | 198 | 191,000 | 495 |
| 2015-02-12 | 198 | 200 | 198 | 199 | 254,000 | 497.50 |
| 2015-02-10 | 198 | 200 | 196 | 197 | 424,000 | 492.50 |
| 2015-02-09 | 194 | 202 | 187 | 196 | 1,797,000 | 490 |
| 2015-02-06 | 183 | 185 | 182 | 184 | 160,000 | 460 |
| 2015-02-05 | 184 | 184 | 182 | 182 | 133,000 | 455 |
| 2015-02-04 | 183 | 184 | 182 | 184 | 129,000 | 460 |
| 2015-02-03 | 185 | 185 | 182 | 182 | 103,000 | 455 |
| 2015-02-02 | 183 | 184 | 182 | 183 | 159,000 | 457.50 |
| 2015-01-30 | 187 | 187 | 183 | 183 | 150,000 | 457.50 |
| 2015-01-29 | 187 | 187 | 184 | 185 | 155,000 | 462.50 |
| 2015-01-28 | 185 | 188 | 185 | 187 | 210,000 | 467.50 |
| 2015-01-27 | 187 | 187 | 185 | 187 | 148,000 | 467.50 |
| 2015-01-26 | 182 | 186 | 182 | 186 | 163,000 | 465 |
| 2015-01-23 | 187 | 187 | 183 | 184 | 198,000 | 460 |
| 2015-01-22 | 185 | 185 | 184 | 185 | 262,000 | 462.50 |
| 2015-01-21 | 183 | 184 | 183 | 184 | 128,000 | 460 |
| 2015-01-20 | 183 | 184 | 182 | 184 | 199,000 | 460 |
| 2015-01-19 | 186 | 186 | 182 | 182 | 210,000 | 455 |
| 2015-01-16 | 184 | 185 | 181 | 184 | 383,000 | 460 |
| 2015-01-15 | 186 | 188 | 185 | 186 | 436,000 | 465 |
| 2015-01-14 | 190 | 192 | 187 | 187 | 287,000 | 467.50 |
| 2015-01-13 | 193 | 193 | 190 | 190 | 199,000 | 475 |
| 2015-01-09 | 196 | 197 | 193 | 195 | 253,000 | 487.50 |
| 2015-01-08 | 197 | 197 | 195 | 196 | 181,000 | 490 |
| 2015-01-07 | 196 | 197 | 193 | 194 | 265,000 | 485 |
| 2015-01-06 | 200 | 200 | 195 | 196 | 242,000 | 490 |
| 2015-01-05 | 202 | 204 | 201 | 202 | 173,000 | 505 |
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
