3431 宮地エンジニアリンググループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	189	193	189	192	149,000	960
2016-12-29	191	192	189	191	214,000	955
2016-12-28	190	195	190	194	152,000	970
2016-12-27	193	194	189	190	189,000	950
2016-12-26	194	194	191	193	150,000	965
2016-12-22	194	194	190	193	178,000	965
2016-12-21	197	198	193	194	246,000	970
2016-12-20	191	197	190	197	214,000	985
2016-12-19	195	195	189	191	350,000	955
2016-12-16	197	198	194	196	255,000	980
2016-12-15	197	199	194	197	254,000	985
2016-12-14	202	202	197	197	396,000	985
2016-12-13	205	205	201	203	160,000	1,015
2016-12-12	205	206	201	205	275,000	1,025
2016-12-09	210	210	204	205	419,000	1,025
2016-12-08	215	215	208	212	384,000	1,060
2016-12-07	202	212	202	211	922,000	1,055
2016-12-06	202	203	200	200	200,000	1,000
2016-12-05	204	204	200	200	176,000	1,000
2016-12-02	201	204	200	203	222,000	1,015
2016-12-01	203	205	200	202	265,000	1,010
2016-11-30	201	204	199	204	216,000	1,020
2016-11-29	204	206	200	202	260,000	1,010
2016-11-28	199	204	198	204	244,000	1,020
2016-11-25	207	207	198	202	625,000	1,010
2016-11-24	207	209	206	207	319,000	1,035
2016-11-22	205	206	200	205	331,000	1,025
2016-11-21	199	205	196	204	780,000	1,020
2016-11-18	197	198	195	197	247,000	985
2016-11-17	192	197	189	197	591,000	985
2016-11-16	184	192	184	192	601,000	960
2016-11-15	183	185	179	185	393,000	925
2016-11-14	178	183	178	182	454,000	910
2016-11-11	175	179	174	178	662,000	890
2016-11-10	170	175	170	175	638,000	875
2016-11-09	171	176	157	161	993,000	805
2016-11-08	172	172	169	169	136,000	845
2016-11-07	174	177	169	171	574,000	855
2016-11-04	174	174	160	166	595,000	830
2016-11-02	176	176	173	176	513,000	880
2016-11-01	174	177	172	176	469,000	880
2016-10-31	170	175	170	173	461,000	865
2016-10-28	168	169	167	168	262,000	840
2016-10-27	167	168	165	168	230,000	840
2016-10-26	166	167	164	167	367,000	835
2016-10-25	172	173	167	168	297,000	840
2016-10-24	170	173	168	170	575,000	850
2016-10-21	163	171	161	170	867,000	850
2016-10-20	153	164	153	163	424,000	815
2016-10-19	152	154	151	153	168,000	765
2016-10-18	151	153	150	152	224,000	760
2016-10-17	149	153	148	151	297,000	755
2016-10-14	153	153	149	150	194,000	750
2016-10-13	153	153	151	152	112,000	760
2016-10-12	154	155	152	153	136,000	765
2016-10-11	154	157	154	155	140,000	775
2016-10-07	154	155	152	155	136,000	775
2016-10-06	156	158	155	155	131,000	775
2016-10-05	155	156	154	155	227,000	775
2016-10-04	152	155	152	155	176,000	775
2016-10-03	152	156	152	154	206,000	770
2016-09-30	150	152	150	151	139,000	755
2016-09-29	149	152	149	152	196,000	760
2016-09-28	148	149	147	149	116,000	745
2016-09-27	147	149	145	149	161,000	745
2016-09-26	147	148	145	147	77,000	735
2016-09-23	146	149	145	148	158,000	740
2016-09-21	142	146	142	145	124,000	725
2016-09-20	141	144	140	142	147,000	710
2016-09-16	140	142	140	142	181,000	710
2016-09-15	141	141	139	140	80,000	700
2016-09-14	139	143	139	142	139,000	710
2016-09-13	140	141	140	140	101,000	700
2016-09-12	141	142	140	140	75,000	700
2016-09-09	144	144	143	143	121,000	715
2016-09-08	145	147	144	145	68,000	725
2016-09-07	141	146	141	145	141,000	725
2016-09-06	140	142	140	142	157,000	710
2016-09-05	139	139	137	139	248,000	695
2016-09-02	138	139	137	139	70,000	695
2016-09-01	140	140	137	139	100,000	695
2016-08-31	138	140	138	140	94,000	700
2016-08-30	139	139	137	138	62,000	690
2016-08-29	137	139	137	139	47,000	695
2016-08-26	136	137	135	135	69,000	675
2016-08-25	137	137	136	137	69,000	685
2016-08-24	137	137	135	137	53,000	685
2016-08-23	137	138	137	138	97,000	690
2016-08-22	136	139	136	138	28,000	690
2016-08-19	135	137	135	136	52,000	680
2016-08-18	134	136	134	135	85,000	675
2016-08-17	134	136	134	136	97,000	680
2016-08-16	140	140	135	136	206,000	680
2016-08-15	140	140	139	140	19,000	700
2016-08-12	139	142	139	140	97,000	700
2016-08-10	140	140	139	139	45,000	695
2016-08-09	141	141	138	141	128,000	705
2016-08-08	145	145	140	141	96,000	705
2016-08-05	142	142	139	141	59,000	705
2016-08-04	141	142	140	142	50,000	710
2016-08-03	145	145	140	140	104,000	700
2016-08-02	147	147	144	146	105,000	730
2016-08-01	148	149	147	147	100,000	735
2016-07-29	148	150	146	150	113,000	750
2016-07-28	150	151	148	150	228,000	750
2016-07-27	146	152	146	152	227,000	760
2016-07-26	147	148	145	146	81,000	730
2016-07-25	148	149	145	149	144,000	745
2016-07-22	144	147	143	147	93,000	735
2016-07-21	142	147	142	146	188,000	730
2016-07-20	140	142	140	142	51,000	710
2016-07-19	141	142	140	142	52,000	710
2016-07-15	143	143	140	140	98,000	700
2016-07-14	140	144	139	141	125,000	705
2016-07-13	141	144	139	140	134,000	700
2016-07-12	138	145	138	141	250,000	705
2016-07-11	128	137	128	137	140,000	685
2016-07-08	125	130	125	127	167,000	635
2016-07-07	127	127	125	125	44,000	625
2016-07-06	128	129	125	127	123,000	635
2016-07-05	132	132	129	130	82,000	650
2016-07-04	133	134	130	131	84,000	655
2016-07-01	134	134	131	132	70,000	660
2016-06-30	131	133	129	132	226,000	660
2016-06-29	127	129	123	125	268,000	625
2016-06-28	122	126	120	124	146,000	620
2016-06-27	119	125	119	124	281,000	620
2016-06-24	135	135	120	122	412,000	610
2016-06-23	131	133	130	133	100,000	665
2016-06-22	133	133	130	131	75,000	655
2016-06-21	129	133	128	133	135,000	665
2016-06-20	127	131	127	129	109,000	645
2016-06-17	126	128	125	126	144,000	630
2016-06-16	132	132	123	125	253,000	625
2016-06-15	130	133	130	131	156,000	655
2016-06-14	134	135	130	131	257,000	655
2016-06-13	141	141	135	135	181,000	675
2016-06-10	143	144	142	143	195,000	715
2016-06-09	145	145	143	144	98,000	720
2016-06-08	146	146	145	146	84,000	730
2016-06-07	147	147	145	146	126,000	730
2016-06-06	146	147	145	146	186,000	730
2016-06-03	146	150	146	149	151,000	745
2016-06-02	153	153	146	147	288,000	735
2016-06-01	153	154	152	154	113,000	770
2016-05-31	154	154	153	154	41,000	770
2016-05-30	154	154	153	154	159,000	770
2016-05-27	153	154	153	154	100,000	770
2016-05-26	152	153	151	153	106,000	765
2016-05-25	153	153	151	152	55,000	760
2016-05-24	151	152	151	152	90,000	760
2016-05-23	150	152	149	152	100,000	760
2016-05-20	150	151	149	150	85,000	750
2016-05-19	152	153	149	150	232,000	750
2016-05-18	151	153	150	152	160,000	760
2016-05-17	150	152	148	152	275,000	760
2016-05-16	151	152	150	152	230,000	760
2016-05-13	156	156	154	156	136,000	780
2016-05-12	155	156	155	156	153,000	780
2016-05-11	157	158	155	156	161,000	780
2016-05-10	154	157	152	157	331,000	785
2016-05-09	149	153	149	152	155,000	760
2016-05-06	147	149	146	147	114,000	735
2016-05-02	148	148	146	147	145,000	735
2016-04-28	156	157	149	150	257,000	750
2016-04-27	154	156	153	154	207,000	770
2016-04-26	155	155	150	153	190,000	765
2016-04-25	156	157	154	155	176,000	775
2016-04-22	153	155	150	155	214,000	775
2016-04-21	156	156	154	155	219,000	775
2016-04-20	159	159	155	156	227,000	780
2016-04-19	161	161	155	158	568,000	790
2016-04-18	150	162	147	161	1,460,000	805
2016-04-15	146	148	145	147	241,000	735
2016-04-14	142	145	142	145	218,000	725
2016-04-13	139	142	139	141	163,000	705
2016-04-12	135	139	134	138	189,000	690
2016-04-11	137	138	134	135	196,000	675
2016-04-08	130	140	130	137	168,000	685
2016-04-07	130	134	130	131	117,000	655
2016-04-06	132	133	130	130	178,000	650
2016-04-05	137	140	131	131	302,000	655
2016-04-04	139	141	135	138	227,000	690
2016-04-01	144	144	138	138	367,000	690
2016-03-31	145	146	144	145	139,000	725
2016-03-30	144	146	144	144	133,000	720
2016-03-29	144	146	144	145	153,000	725
2016-03-28	148	148	144	147	218,000	735
2016-03-25	148	148	145	147	144,000	735
2016-03-24	146	149	146	148	156,000	740
2016-03-23	147	148	147	148	134,000	740
2016-03-22	148	149	146	147	294,000	735
2016-03-18	148	149	144	146	303,000	730
2016-03-17	150	152	146	149	411,000	745
2016-03-16	151	152	149	149	121,000	745
2016-03-15	152	156	150	151	204,000	755
2016-03-14	154	156	152	153	241,000	765
2016-03-11	148	154	148	152	222,000	760
2016-03-10	148	152	148	151	167,000	755
2016-03-09	147	149	145	146	275,000	730
2016-03-08	153	153	145	150	441,000	750
2016-03-07	150	153	150	152	206,000	760
2016-03-04	145	149	145	147	331,000	735
2016-03-03	140	146	139	146	396,000	730
2016-03-02	141	142	140	140	221,000	700
2016-03-01	137	140	137	137	180,000	685
2016-02-29	143	143	138	138	259,000	690
2016-02-26	142	142	138	139	233,000	695
2016-02-25	135	139	135	138	203,000	690
2016-02-24	135	139	134	134	164,000	670
2016-02-23	139	141	136	136	214,000	680
2016-02-22	139	141	137	138	197,000	690
2016-02-19	139	140	136	139	350,000	695
2016-02-18	133	141	131	140	725,000	700
2016-02-17	129	132	127	128	339,000	640
2016-02-16	130	135	128	128	636,000	640
2016-02-15	133	133	128	130	431,000	650
2016-02-12	127	130	120	121	680,000	605
2016-02-10	147	147	134	136	662,000	680
2016-02-09	153	153	145	145	832,000	725
2016-02-08	162	163	159	161	345,000	805
2016-02-05	171	172	164	168	210,000	840
2016-02-04	172	176	171	173	95,000	865
2016-02-03	175	176	171	175	148,000	875
2016-02-02	182	182	179	180	141,000	900
2016-02-01	177	182	176	182	273,000	910
2016-01-29	170	177	166	177	235,000	885
2016-01-28	169	171	167	170	164,000	850
2016-01-27	170	172	168	170	177,000	850
2016-01-26	170	170	164	167	162,000	835
2016-01-25	168	171	165	171	151,000	855
2016-01-22	159	167	159	165	245,000	825
2016-01-21	159	164	155	155	397,000	775
2016-01-20	167	169	160	162	390,000	810
2016-01-19	168	170	168	168	121,000	840
2016-01-18	167	169	164	168	232,000	840
2016-01-15	177	177	171	171	217,000	855
2016-01-14	174	174	171	174	264,000	870
2016-01-13	176	178	175	177	143,000	885
2016-01-12	182	182	171	172	364,000	860
2016-01-08	182	188	181	182	174,000	910
2016-01-07	183	186	182	184	300,000	920
2016-01-06	186	188	184	186	209,000	930
2016-01-05	183	188	183	185	142,000	925
2016-01-04	189	191	182	183	332,000	915

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