3431 宮地エンジニアリンググループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,655	2,685	2,639	2,671	44,400	667.75
2017-12-28	2,695	2,700	2,645	2,653	42,900	663.25
2017-12-27	2,573	2,702	2,567	2,702	83,900	675.50
2017-12-26	2,550	2,606	2,547	2,575	87,000	643.75
2017-12-25	2,561	2,568	2,534	2,547	45,100	636.75
2017-12-22	2,547	2,575	2,543	2,562	28,500	640.50
2017-12-21	2,502	2,562	2,502	2,547	49,300	636.75
2017-12-20	2,539	2,544	2,499	2,514	49,700	628.50
2017-12-19	2,589	2,598	2,525	2,531	123,100	632.75
2017-12-18	2,582	2,611	2,557	2,592	70,500	648
2017-12-15	2,576	2,586	2,551	2,582	48,900	645.50
2017-12-14	2,561	2,583	2,549	2,583	31,100	645.75
2017-12-13	2,563	2,590	2,533	2,559	60,800	639.75
2017-12-12	2,554	2,572	2,544	2,563	37,300	640.75
2017-12-11	2,572	2,580	2,550	2,558	29,500	639.50
2017-12-08	2,548	2,589	2,547	2,572	48,600	643
2017-12-07	2,542	2,594	2,542	2,572	114,600	643
2017-12-06	2,581	2,581	2,536	2,543	73,200	635.75
2017-12-05	2,600	2,618	2,560	2,606	62,500	651.50
2017-12-04	2,638	2,640	2,579	2,580	50,300	645
2017-12-01	2,640	2,644	2,604	2,625	25,900	656.25
2017-11-30	2,644	2,652	2,606	2,622	31,300	655.50
2017-11-29	2,645	2,649	2,605	2,638	49,200	659.50
2017-11-28	2,657	2,659	2,604	2,617	38,300	654.25
2017-11-27	2,673	2,673	2,610	2,642	31,000	660.50
2017-11-24	2,661	2,688	2,626	2,634	105,900	658.50
2017-11-22	2,650	2,671	2,630	2,660	61,100	665
2017-11-21	2,618	2,620	2,588	2,614	29,800	653.50
2017-11-20	2,570	2,597	2,554	2,576	33,000	644
2017-11-17	2,625	2,630	2,568	2,595	47,900	648.75
2017-11-16	2,536	2,640	2,533	2,587	50,000	646.75
2017-11-15	2,646	2,650	2,545	2,563	114,200	640.75
2017-11-13	2,690	2,700	2,655	2,663	62,100	665.75
2017-11-10	2,712	2,721	2,660	2,673	106,900	668.25
2017-11-09	2,810	2,810	2,731	2,760	148,100	690
2017-11-08	2,940	2,960	2,753	2,788	268,300	697
2017-11-07	3,050	3,080	2,969	3,040	106,000	760
2017-11-06	3,165	3,165	3,075	3,115	62,200	778.75
2017-11-02	3,125	3,160	3,085	3,150	53,400	787.50
2017-11-01	3,120	3,140	3,100	3,130	61,200	782.50
2017-10-31	3,060	3,110	3,040	3,110	75,200	777.50
2017-10-30	3,005	3,050	2,998	3,040	52,400	760
2017-10-27	2,983	3,005	2,955	3,005	22,600	751.25
2017-10-26	2,963	2,981	2,951	2,980	23,600	745
2017-10-25	3,000	3,015	2,960	2,979	31,800	744.75
2017-10-24	2,998	3,020	2,956	3,020	22,700	755
2017-10-23	2,963	2,989	2,942	2,986	20,000	746.50
2017-10-20	3,000	3,000	2,942	2,961	38,800	740.25
2017-10-19	2,988	3,005	2,975	2,997	18,800	749.25
2017-10-18	3,030	3,030	2,981	2,993	34,200	748.25
2017-10-17	3,055	3,070	3,020	3,030	27,900	757.50
2017-10-16	3,015	3,065	3,015	3,055	33,100	763.75
2017-10-13	3,020	3,035	2,967	3,025	42,700	756.25
2017-10-12	3,035	3,050	3,010	3,030	28,300	757.50
2017-10-11	3,070	3,080	2,998	3,020	33,800	755
2017-10-10	3,090	3,090	3,015	3,070	32,200	767.50
2017-10-06	3,000	3,085	2,990	3,070	40,200	767.50
2017-10-05	3,070	3,075	2,973	2,991	54,200	747.75
2017-10-04	3,140	3,140	3,045	3,055	54,600	763.75
2017-10-03	3,150	3,170	3,110	3,130	44,800	782.50
2017-10-02	3,160	3,170	3,100	3,140	56,900	785
2017-09-29	3,115	3,155	3,105	3,105	34,800	776.25
2017-09-28	3,095	3,130	3,085	3,100	43,400	775
2017-09-27	3,085	3,145	3,070	3,110	69,200	777.50
2017-09-26	306	309	303	306	616,000	765
2017-09-25	313	315	305	308	1,125,000	770
2017-09-22	317	317	309	313	516,000	782.50
2017-09-21	310	318	310	313	444,000	782.50
2017-09-20	315	318	309	310	828,000	775
2017-09-19	331	331	312	312	1,270,000	780
2017-09-15	320	327	317	324	545,000	810
2017-09-14	324	325	315	317	422,000	792.50
2017-09-13	318	329	313	326	794,000	815
2017-09-12	325	325	316	316	698,000	790
2017-09-11	327	328	322	324	202,000	810
2017-09-08	317	332	317	324	712,000	810
2017-09-07	322	324	316	318	262,000	795
2017-09-06	308	324	308	314	727,000	785
2017-09-05	324	328	306	315	1,052,000	787.50
2017-09-04	338	340	320	323	1,404,000	807.50
2017-09-01	340	343	336	342	337,000	855
2017-08-31	347	347	336	338	412,000	845
2017-08-30	355	355	339	343	558,000	857.50
2017-08-29	334	355	334	352	787,000	880
2017-08-28	337	341	334	336	623,000	840
2017-08-25	341	344	339	339	325,000	847.50
2017-08-24	335	345	334	342	351,000	855
2017-08-23	346	347	336	338	427,000	845
2017-08-22	335	342	327	342	515,000	855
2017-08-21	344	351	338	339	587,000	847.50
2017-08-18	345	349	337	342	1,083,000	855
2017-08-17	335	355	335	353	1,812,000	882.50
2017-08-16	345	347	331	334	1,418,000	835
2017-08-15	337	348	335	343	1,728,000	857.50
2017-08-14	325	337	319	334	1,482,000	835
2017-08-10	320	328	320	327	2,345,000	817.50
2017-08-09	319	344	314	316	7,534,000	790
2017-08-08	298	304	293	296	818,000	740
2017-08-07	290	300	290	296	888,000	740
2017-08-04	289	290	284	289	349,000	722.50
2017-08-03	284	290	283	290	709,000	725
2017-08-02	276	285	273	284	528,000	710
2017-08-01	270	279	269	274	401,000	685
2017-07-31	270	273	266	269	256,000	672.50
2017-07-28	274	274	267	270	285,000	675
2017-07-27	284	288	272	273	911,000	682.50
2017-07-26	264	281	264	281	1,273,000	702.50
2017-07-25	263	264	261	263	305,000	657.50
2017-07-24	259	264	258	263	339,000	657.50
2017-07-21	260	261	255	259	454,000	647.50
2017-07-20	258	264	258	262	165,000	655
2017-07-19	255	259	253	258	230,000	645
2017-07-18	258	259	254	256	293,000	640
2017-07-14	257	260	254	258	244,000	645
2017-07-13	262	266	259	259	256,000	647.50
2017-07-12	262	265	261	262	186,000	655
2017-07-11	264	265	262	263	241,000	657.50
2017-07-10	264	269	263	263	730,000	657.50
2017-07-07	257	267	257	262	1,073,000	655
2017-07-06	247	258	247	257	737,000	642.50
2017-07-05	247	248	244	248	157,000	620
2017-07-04	252	252	243	245	378,000	612.50
2017-07-03	243	250	242	247	373,000	617.50
2017-06-30	245	245	238	240	388,000	600
2017-06-29	247	247	244	245	93,000	612.50
2017-06-28	251	251	245	246	199,000	615
2017-06-27	251	252	248	251	227,000	627.50
2017-06-26	253	254	250	250	237,000	625
2017-06-23	255	256	250	250	281,000	625
2017-06-22	253	257	252	254	280,000	635
2017-06-21	256	259	254	255	394,000	637.50
2017-06-20	249	258	249	257	513,000	642.50
2017-06-19	249	251	247	249	170,000	622.50
2017-06-16	250	252	249	249	164,000	622.50
2017-06-15	248	251	248	249	167,000	622.50
2017-06-14	249	252	248	250	239,000	625
2017-06-13	254	255	248	249	215,000	622.50
2017-06-12	250	254	248	254	268,000	635
2017-06-09	239	254	239	251	395,000	627.50
2017-06-08	246	246	239	240	255,000	600
2017-06-07	241	247	241	246	177,000	615
2017-06-06	250	251	243	244	269,000	610
2017-06-05	255	255	253	253	134,000	632.50
2017-06-02	253	256	251	255	564,000	637.50
2017-06-01	248	254	248	252	261,000	630
2017-05-31	250	251	248	250	200,000	625
2017-05-30	249	252	244	250	404,000	625
2017-05-29	246	250	242	248	572,000	620
2017-05-26	246	247	244	246	383,000	615
2017-05-25	242	247	241	247	667,000	617.50
2017-05-24	241	242	237	241	289,000	602.50
2017-05-23	244	245	239	242	543,000	605
2017-05-22	235	242	234	242	866,000	605
2017-05-19	222	236	222	235	979,000	587.50
2017-05-18	220	222	217	222	266,000	555
2017-05-17	223	224	221	222	159,000	555
2017-05-16	221	224	219	224	298,000	560
2017-05-15	216	222	215	221	443,000	552.50
2017-05-12	233	233	229	231	403,000	577.50
2017-05-11	238	240	232	234	405,000	585
2017-05-10	234	241	229	238	1,478,000	595
2017-05-09	221	224	221	223	210,000	557.50
2017-05-08	217	220	216	220	296,000	550
2017-05-02	213	215	212	214	214,000	535
2017-05-01	214	214	209	213	232,000	532.50
2017-04-28	211	216	209	215	384,000	537.50
2017-04-27	211	213	209	212	229,000	530
2017-04-26	215	215	210	213	507,000	532.50
2017-04-25	207	210	206	208	329,000	520
2017-04-24	199	205	198	205	292,000	512.50
2017-04-21	199	199	197	197	116,000	492.50
2017-04-20	194	198	194	195	218,000	487.50
2017-04-19	195	196	194	195	137,000	487.50
2017-04-18	198	199	194	195	188,000	487.50
2017-04-17	192	195	190	195	228,000	487.50
2017-04-14	192	197	189	192	488,000	480
2017-04-13	195	195	191	193	125,000	482.50
2017-04-12	200	200	194	196	312,000	490
2017-04-11	203	203	200	200	127,000	500
2017-04-10	203	205	201	203	162,000	507.50
2017-04-07	199	201	197	200	201,000	500
2017-04-06	205	205	194	196	530,000	490
2017-04-05	207	208	204	206	162,000	515
2017-04-04	213	213	204	206	341,000	515
2017-04-03	214	216	211	213	256,000	532.50
2017-03-31	218	220	213	214	210,000	535
2017-03-30	219	220	216	217	171,000	542.50
2017-03-29	220	221	218	220	253,000	550
2017-03-28	226	226	220	223	406,000	557.50
2017-03-27	225	226	221	225	280,000	562.50
2017-03-24	223	225	223	225	204,000	562.50
2017-03-23	223	224	219	223	190,000	557.50
2017-03-22	225	227	222	223	289,000	557.50
2017-03-21	229	229	226	228	189,000	570
2017-03-17	229	232	228	231	326,000	577.50
2017-03-16	230	231	228	229	177,000	572.50
2017-03-15	236	237	229	230	632,000	575
2017-03-14	240	240	237	238	178,000	595
2017-03-13	242	242	239	240	266,000	600
2017-03-10	242	244	241	243	300,000	607.50
2017-03-09	242	244	241	243	406,000	607.50
2017-03-08	248	248	242	244	278,000	610
2017-03-07	244	249	244	248	566,000	620
2017-03-06	239	247	237	243	722,000	607.50
2017-03-03	235	238	235	238	205,000	595
2017-03-02	235	239	233	234	327,000	585
2017-03-01	235	235	230	233	434,000	582.50
2017-02-28	237	238	235	236	348,000	590
2017-02-27	240	240	233	234	360,000	585
2017-02-24	235	242	235	240	389,000	600
2017-02-23	237	239	234	237	247,000	592.50
2017-02-22	238	240	233	239	418,000	597.50
2017-02-21	242	242	236	238	427,000	595
2017-02-20	234	242	230	241	565,000	602.50
2017-02-17	237	238	232	234	778,000	585
2017-02-16	218	240	218	239	1,814,000	597.50
2017-02-15	223	223	218	219	443,000	547.50
2017-02-14	225	225	221	222	350,000	555
2017-02-13	226	227	223	226	531,000	565
2017-02-10	224	226	221	225	580,000	562.50
2017-02-09	221	225	218	225	764,000	562.50
2017-02-08	226	231	218	223	2,658,000	557.50
2017-02-07	203	210	203	210	583,000	525
2017-02-06	200	203	199	203	261,000	507.50
2017-02-03	195	199	193	198	258,000	495
2017-02-02	198	199	194	194	112,000	485
2017-02-01	193	197	193	197	199,000	492.50
2017-01-31	192	194	192	193	225,000	482.50
2017-01-30	197	197	193	195	327,000	487.50
2017-01-27	200	201	196	198	254,000	495
2017-01-26	203	204	200	200	231,000	500
2017-01-25	195	202	195	201	383,000	502.50
2017-01-24	192	194	191	194	193,000	485
2017-01-23	197	197	193	193	186,000	482.50
2017-01-20	196	199	195	198	146,000	495
2017-01-19	196	197	194	196	145,000	490
2017-01-18	189	197	189	196	241,000	490
2017-01-17	196	196	190	192	212,000	480
2017-01-16	199	199	193	196	294,000	490
2017-01-13	196	199	196	199	245,000	497.50
2017-01-12	198	199	194	198	367,000	495
2017-01-11	200	200	198	199	234,000	497.50
2017-01-10	204	204	199	201	308,000	502.50
2017-01-06	199	202	197	202	413,000	505
2017-01-05	204	205	199	200	361,000	500
2017-01-04	195	204	194	203	532,000	507.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31