3431 宮地エンジニアリンググループ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,917	1,931	1,873	1,886	36,900	471.50
2018-12-27	1,939	1,942	1,878	1,928	58,800	482
2018-12-26	1,768	1,845	1,768	1,826	66,400	456.50
2018-12-25	1,766	1,789	1,728	1,735	129,700	433.75
2018-12-21	1,956	1,960	1,864	1,886	71,500	471.50
2018-12-20	2,001	2,033	1,927	1,956	78,500	489
2018-12-19	1,980	2,034	1,971	2,015	42,100	503.75
2018-12-18	1,994	2,017	1,967	1,980	48,300	495
2018-12-17	2,060	2,068	1,995	2,008	50,700	502
2018-12-14	2,149	2,149	2,065	2,065	39,900	516.25
2018-12-13	2,117	2,163	2,117	2,159	66,200	539.75
2018-12-12	2,041	2,130	2,041	2,127	63,800	531.75
2018-12-11	2,050	2,060	1,986	2,023	57,700	505.75
2018-12-10	2,068	2,068	2,021	2,037	60,400	509.25
2018-12-07	2,118	2,143	2,100	2,114	35,900	528.50
2018-12-06	2,120	2,123	2,093	2,108	43,900	527
2018-12-05	2,101	2,152	2,100	2,147	57,400	536.75
2018-12-04	2,196	2,196	2,112	2,122	58,700	530.50
2018-12-03	2,198	2,214	2,160	2,196	49,500	549
2018-11-30	2,148	2,151	2,116	2,148	63,600	537
2018-11-29	2,201	2,201	2,152	2,160	32,200	540
2018-11-28	2,200	2,211	2,160	2,174	43,000	543.50
2018-11-27	2,191	2,207	2,165	2,182	27,500	545.50
2018-11-26	2,140	2,224	2,140	2,181	54,500	545.25
2018-11-22	2,129	2,151	2,095	2,136	39,200	534
2018-11-21	2,072	2,131	2,051	2,115	53,400	528.75
2018-11-20	2,124	2,142	2,087	2,104	83,100	526
2018-11-19	2,131	2,182	2,122	2,174	52,800	543.50
2018-11-16	2,196	2,199	2,123	2,139	67,700	534.75
2018-11-15	2,182	2,220	2,133	2,197	59,700	549.25
2018-11-14	2,192	2,247	2,178	2,178	111,300	544.50
2018-11-13	2,228	2,228	2,137	2,192	125,700	548
2018-11-12	2,269	2,269	2,219	2,258	108,300	564.50
2018-11-09	2,313	2,350	2,230	2,269	240,100	567.25
2018-11-08	2,542	2,550	2,359	2,362	458,900	590.50
2018-11-07	2,734	2,768	2,697	2,742	113,200	685.50
2018-11-06	2,717	2,727	2,697	2,722	22,900	680.50
2018-11-05	2,715	2,756	2,693	2,727	44,800	681.75
2018-11-02	2,779	2,795	2,701	2,738	56,000	684.50
2018-11-01	2,711	2,782	2,704	2,758	38,000	689.50
2018-10-31	2,639	2,727	2,639	2,723	53,000	680.75
2018-10-30	2,550	2,658	2,535	2,622	100,800	655.50
2018-10-29	2,612	2,670	2,575	2,582	54,400	645.50
2018-10-26	2,707	2,711	2,540	2,598	83,200	649.50
2018-10-25	2,725	2,745	2,656	2,667	111,100	666.75
2018-10-24	2,803	2,847	2,772	2,825	41,700	706.25
2018-10-23	2,878	2,878	2,798	2,798	45,900	699.50
2018-10-22	2,832	2,897	2,796	2,885	28,400	721.25
2018-10-19	2,846	2,871	2,811	2,860	28,900	715
2018-10-18	2,866	2,903	2,837	2,846	25,300	711.50
2018-10-17	2,855	2,928	2,855	2,881	56,400	720.25
2018-10-16	2,800	2,850	2,799	2,823	45,800	705.75
2018-10-15	2,770	2,837	2,729	2,789	60,300	697.25
2018-10-12	2,717	2,803	2,717	2,794	57,900	698.50
2018-10-11	2,720	2,749	2,694	2,716	113,100	679
2018-10-10	2,832	2,861	2,799	2,824	41,500	706
2018-10-09	2,871	2,875	2,816	2,833	46,100	708.25
2018-10-05	2,920	2,978	2,856	2,871	83,000	717.75
2018-10-04	2,919	2,985	2,919	2,946	33,400	736.50
2018-10-03	2,951	2,962	2,905	2,917	36,600	729.25
2018-10-02	2,978	2,991	2,924	2,926	37,100	731.50
2018-10-01	2,969	3,025	2,928	2,986	53,600	746.50
2018-09-28	2,935	2,985	2,931	2,963	39,600	740.75
2018-09-27	2,980	3,000	2,918	2,918	70,200	729.50
2018-09-26	3,045	3,080	2,991	3,005	79,500	751.25
2018-09-25	2,998	3,045	2,971	3,030	162,100	757.50
2018-09-21	2,926	2,991	2,910	2,964	86,700	741
2018-09-20	2,902	2,936	2,886	2,926	54,800	731.50
2018-09-19	2,950	2,950	2,884	2,889	57,900	722.25
2018-09-18	2,885	2,950	2,860	2,935	114,400	733.75
2018-09-14	2,800	2,912	2,798	2,885	103,200	721.25
2018-09-13	2,775	2,815	2,760	2,800	54,500	700
2018-09-12	2,820	2,857	2,753	2,773	88,600	693.25
2018-09-11	2,902	2,906	2,765	2,805	135,800	701.25
2018-09-10	2,921	2,930	2,869	2,902	41,100	725.50
2018-09-07	2,877	2,944	2,839	2,919	66,700	729.75
2018-09-06	2,997	3,040	2,902	2,919	139,900	729.75
2018-09-05	2,850	3,020	2,839	2,975	330,900	743.75
2018-09-04	2,758	2,865	2,711	2,832	126,300	708
2018-09-03	2,840	2,850	2,740	2,761	106,900	690.25
2018-08-31	2,799	2,850	2,760	2,839	72,300	709.75
2018-08-30	2,835	2,857	2,792	2,806	72,500	701.50
2018-08-29	2,844	2,915	2,812	2,818	150,900	704.50
2018-08-28	2,840	2,870	2,767	2,833	98,800	708.25
2018-08-27	2,750	2,835	2,733	2,820	80,600	705
2018-08-24	2,800	2,900	2,740	2,742	333,000	685.50
2018-08-23	2,731	2,793	2,724	2,793	72,100	698.25
2018-08-22	2,736	2,747	2,723	2,734	57,200	683.50
2018-08-21	2,734	2,776	2,724	2,729	66,300	682.25
2018-08-20	2,740	2,785	2,721	2,765	79,800	691.25
2018-08-17	2,790	2,800	2,736	2,753	103,800	688.25
2018-08-16	2,760	2,806	2,722	2,777	138,200	694.25
2018-08-15	2,762	2,825	2,752	2,794	189,200	698.50
2018-08-14	2,715	2,751	2,670	2,748	163,000	687
2018-08-13	2,616	2,736	2,611	2,711	271,700	677.75
2018-08-10	2,550	2,675	2,513	2,666	772,300	666.50
2018-08-09	2,340	2,340	2,340	2,340	27,300	585
2018-08-08	1,962	1,981	1,927	1,940	30,600	485
2018-08-07	1,942	1,988	1,934	1,982	22,100	495.50
2018-08-06	1,991	2,009	1,954	1,958	42,900	489.50
2018-08-03	2,002	2,004	1,978	1,981	24,500	495.25
2018-08-02	2,006	2,019	1,993	1,999	19,300	499.75
2018-08-01	2,021	2,024	2,007	2,009	17,500	502.25
2018-07-31	2,044	2,044	1,991	2,009	20,400	502.25
2018-07-30	2,019	2,050	2,017	2,047	31,400	511.75
2018-07-27	2,010	2,041	2,000	2,020	22,800	505
2018-07-26	2,010	2,025	1,984	2,011	43,200	502.75
2018-07-25	2,000	2,023	1,990	2,009	25,000	502.25
2018-07-24	1,970	1,985	1,936	1,980	14,600	495
2018-07-23	1,966	1,990	1,950	1,969	10,100	492.25
2018-07-20	1,983	1,990	1,944	1,969	22,100	492.25
2018-07-19	2,001	2,005	1,982	1,983	18,800	495.75
2018-07-18	1,979	2,016	1,971	1,998	13,400	499.50
2018-07-17	1,971	1,998	1,963	1,978	14,000	494.50
2018-07-13	1,996	2,003	1,972	1,981	13,300	495.25
2018-07-12	2,007	2,012	1,982	1,996	10,600	499
2018-07-11	2,023	2,028	1,980	2,001	21,500	500.25
2018-07-10	2,020	2,051	2,013	2,022	25,500	505.50
2018-07-09	1,961	2,023	1,959	2,016	16,000	504
2018-07-06	1,912	1,965	1,912	1,960	26,000	490
2018-07-05	1,972	1,983	1,901	1,906	31,200	476.50
2018-07-04	1,973	1,985	1,960	1,972	23,500	493
2018-07-03	2,022	2,031	1,976	1,985	26,400	496.25
2018-07-02	2,116	2,116	2,018	2,024	23,600	506
2018-06-29	2,061	2,100	2,032	2,090	25,400	522.50
2018-06-28	2,027	2,053	1,996	2,050	28,400	512.50
2018-06-27	2,036	2,062	2,000	2,044	17,400	511
2018-06-26	1,973	2,040	1,951	2,038	25,500	509.50
2018-06-25	2,044	2,050	1,986	1,992	22,000	498
2018-06-22	2,020	2,056	2,011	2,038	30,800	509.50
2018-06-21	2,078	2,094	2,041	2,051	17,800	512.75
2018-06-20	2,094	2,095	2,016	2,087	35,500	521.75
2018-06-19	2,165	2,166	2,094	2,098	23,000	524.50
2018-06-18	2,127	2,168	2,101	2,166	24,700	541.50
2018-06-15	2,158	2,158	2,126	2,132	10,300	533
2018-06-14	2,148	2,164	2,129	2,148	18,800	537
2018-06-13	2,135	2,176	2,130	2,170	19,000	542.50
2018-06-12	2,190	2,192	2,136	2,158	32,600	539.50
2018-06-11	2,193	2,197	2,158	2,186	29,700	546.50
2018-06-08	2,128	2,186	2,128	2,182	72,000	545.50
2018-06-07	2,108	2,159	2,098	2,143	36,500	535.75
2018-06-06	2,053	2,112	2,053	2,089	45,700	522.25
2018-06-05	2,090	2,104	2,062	2,078	29,000	519.50
2018-06-04	2,049	2,100	2,042	2,084	22,200	521
2018-06-01	1,990	2,052	1,990	2,034	35,800	508.50
2018-05-31	2,068	2,068	1,979	2,018	50,500	504.50
2018-05-30	1,980	2,062	1,971	2,047	47,800	511.75
2018-05-29	2,043	2,067	1,983	2,004	49,400	501
2018-05-28	2,040	2,054	2,027	2,048	18,900	512
2018-05-25	2,058	2,070	2,033	2,034	29,200	508.50
2018-05-24	2,129	2,129	2,061	2,063	37,300	515.75
2018-05-23	2,135	2,165	2,126	2,129	34,100	532.25
2018-05-22	2,191	2,191	2,145	2,152	37,200	538
2018-05-21	2,246	2,255	2,205	2,209	37,000	552.25
2018-05-18	2,248	2,274	2,235	2,246	43,800	561.50
2018-05-17	2,210	2,291	2,205	2,268	97,100	567
2018-05-16	2,165	2,240	2,148	2,210	84,400	552.50
2018-05-15	2,025	2,204	2,023	2,199	186,700	549.75
2018-05-14	1,925	2,003	1,896	2,001	188,700	500.25
2018-05-11	2,051	2,067	2,019	2,041	87,500	510.25
2018-05-10	2,100	2,103	2,055	2,072	93,800	518
2018-05-09	2,166	2,166	2,120	2,127	59,200	531.75
2018-05-08	2,152	2,204	2,152	2,176	61,700	544
2018-05-07	2,150	2,158	2,110	2,150	55,600	537.50
2018-05-02	2,116	2,163	2,115	2,158	34,500	539.50
2018-05-01	2,130	2,130	2,090	2,106	45,900	526.50
2018-04-27	2,175	2,175	2,128	2,144	48,000	536
2018-04-26	2,182	2,182	2,143	2,175	39,800	543.75
2018-04-25	2,112	2,167	2,103	2,162	67,100	540.50
2018-04-24	2,090	2,130	2,084	2,127	55,100	531.75
2018-04-23	2,035	2,076	2,025	2,075	24,100	518.75
2018-04-20	2,021	2,043	2,005	2,036	23,800	509
2018-04-19	1,988	2,056	1,987	2,038	59,000	509.50
2018-04-18	1,956	1,994	1,954	1,988	30,300	497
2018-04-17	1,981	1,990	1,943	1,955	48,100	488.75
2018-04-16	2,000	2,021	1,974	1,989	30,400	497.25
2018-04-13	1,995	2,018	1,994	2,007	28,900	501.75
2018-04-12	2,100	2,100	1,970	1,974	119,700	493.50
2018-04-11	1,992	2,116	1,986	2,102	154,900	525.50
2018-04-10	1,933	1,975	1,926	1,967	38,600	491.75
2018-04-09	1,954	1,963	1,923	1,941	48,200	485.25
2018-04-06	1,984	2,024	1,968	1,968	63,500	492
2018-04-05	1,983	2,003	1,962	1,982	33,300	495.50
2018-04-04	1,976	1,979	1,952	1,974	34,800	493.50
2018-04-03	1,971	1,980	1,946	1,968	41,500	492
2018-03-30	2,037	2,056	2,017	2,026	52,500	506.50
2018-03-29	2,043	2,050	1,979	2,009	42,100	502.25
2018-03-28	2,006	2,039	1,996	2,034	51,000	508.50
2018-03-27	1,988	2,051	1,988	2,047	61,100	511.75
2018-03-26	1,933	1,982	1,919	1,980	93,200	495
2018-03-23	2,014	2,023	1,963	1,973	123,000	493.25
2018-03-22	2,091	2,106	2,048	2,073	105,500	518.25
2018-03-20	2,093	2,122	2,065	2,106	95,400	526.50
2018-03-19	2,180	2,186	2,104	2,109	140,500	527.25
2018-03-16	2,246	2,246	2,192	2,198	31,500	549.50
2018-03-15	2,230	2,254	2,185	2,220	38,900	555
2018-03-14	2,225	2,252	2,225	2,238	28,600	559.50
2018-03-13	2,241	2,266	2,230	2,252	48,100	563
2018-03-12	2,221	2,271	2,211	2,249	76,300	562.25
2018-03-09	2,222	2,229	2,182	2,207	53,000	551.75
2018-03-08	2,206	2,221	2,172	2,188	39,100	547
2018-03-07	2,245	2,259	2,185	2,202	67,200	550.50
2018-03-06	2,239	2,290	2,222	2,238	66,100	559.50
2018-03-05	2,249	2,251	2,179	2,192	63,300	548
2018-03-02	2,250	2,261	2,234	2,247	51,000	561.75
2018-03-01	2,352	2,362	2,289	2,302	81,800	575.50
2018-02-28	2,351	2,398	2,351	2,370	35,800	592.50
2018-02-27	2,430	2,430	2,362	2,373	56,100	593.25
2018-02-26	2,441	2,443	2,376	2,392	35,300	598
2018-02-23	2,407	2,418	2,287	2,402	76,500	600.50
2018-02-22	2,404	2,455	2,372	2,400	81,400	600
2018-02-21	2,401	2,478	2,395	2,433	78,700	608.25
2018-02-20	2,379	2,408	2,332	2,401	114,300	600.25
2018-02-19	2,360	2,422	2,353	2,399	120,300	599.75
2018-02-16	2,319	2,363	2,285	2,337	98,500	584.25
2018-02-15	2,290	2,315	2,254	2,282	97,000	570.50
2018-02-14	2,380	2,394	2,225	2,261	96,600	565.25
2018-02-13	2,382	2,390	2,325	2,357	155,600	589.25
2018-02-09	2,250	2,321	2,238	2,314	173,700	578.50
2018-02-08	2,416	2,458	2,347	2,413	281,600	603.25
2018-02-07	2,699	2,699	2,416	2,420	520,400	605
2018-02-06	2,596	2,698	2,500	2,623	212,600	655.75
2018-02-05	2,821	2,881	2,806	2,866	117,000	716.50
2018-02-02	2,930	2,940	2,847	2,912	132,700	728
2018-02-01	2,896	2,951	2,883	2,927	132,500	731.75
2018-01-31	2,844	2,910	2,831	2,838	110,700	709.50
2018-01-30	2,920	2,939	2,814	2,864	158,900	716
2018-01-29	2,815	2,919	2,810	2,902	190,600	725.50
2018-01-26	2,748	2,763	2,725	2,751	46,000	687.75
2018-01-25	2,734	2,756	2,715	2,748	47,800	687
2018-01-24	2,736	2,755	2,707	2,746	62,700	686.50
2018-01-23	2,703	2,729	2,703	2,711	42,200	677.75
2018-01-22	2,678	2,694	2,670	2,688	39,600	672
2018-01-19	2,650	2,683	2,650	2,678	28,000	669.50
2018-01-18	2,724	2,724	2,654	2,654	54,200	663.50
2018-01-17	2,715	2,715	2,693	2,701	53,100	675.25
2018-01-16	2,718	2,749	2,718	2,730	36,300	682.50
2018-01-15	2,715	2,723	2,693	2,714	47,300	678.50
2018-01-12	2,713	2,726	2,691	2,695	53,500	673.75
2018-01-11	2,738	2,764	2,706	2,711	71,600	677.75
2018-01-10	2,817	2,817	2,744	2,761	65,800	690.25
2018-01-09	2,783	2,822	2,774	2,817	119,500	704.25
2018-01-05	2,743	2,767	2,717	2,757	110,400	689.25
2018-01-04	2,702	2,737	2,672	2,732	80,200	683

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