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
2018-12-281,9171,9311,8731,88636,900943
2018-12-271,9391,9421,8781,92858,800964
2018-12-261,7681,8451,7681,82666,400913
2018-12-251,7661,7891,7281,735129,700867.50
2018-12-211,9561,9601,8641,88671,500943
2018-12-202,0012,0331,9271,95678,500978
2018-12-191,9802,0341,9712,01542,1001,007.50
2018-12-181,9942,0171,9671,98048,300990
2018-12-172,0602,0681,9952,00850,7001,004
2018-12-142,1492,1492,0652,06539,9001,032.50
2018-12-132,1172,1632,1172,15966,2001,079.50
2018-12-122,0412,1302,0412,12763,8001,063.50
2018-12-112,0502,0601,9862,02357,7001,011.50
2018-12-102,0682,0682,0212,03760,4001,018.50
2018-12-072,1182,1432,1002,11435,9001,057
2018-12-062,1202,1232,0932,10843,9001,054
2018-12-052,1012,1522,1002,14757,4001,073.50
2018-12-042,1962,1962,1122,12258,7001,061
2018-12-032,1982,2142,1602,19649,5001,098
2018-11-302,1482,1512,1162,14863,6001,074
2018-11-292,2012,2012,1522,16032,2001,080
2018-11-282,2002,2112,1602,17443,0001,087
2018-11-272,1912,2072,1652,18227,5001,091
2018-11-262,1402,2242,1402,18154,5001,090.50
2018-11-222,1292,1512,0952,13639,2001,068
2018-11-212,0722,1312,0512,11553,4001,057.50
2018-11-202,1242,1422,0872,10483,1001,052
2018-11-192,1312,1822,1222,17452,8001,087
2018-11-162,1962,1992,1232,13967,7001,069.50
2018-11-152,1822,2202,1332,19759,7001,098.50
2018-11-142,1922,2472,1782,178111,3001,089
2018-11-132,2282,2282,1372,192125,7001,096
2018-11-122,2692,2692,2192,258108,3001,129
2018-11-092,3132,3502,2302,269240,1001,134.50
2018-11-082,5422,5502,3592,362458,9001,181
2018-11-072,7342,7682,6972,742113,2001,371
2018-11-062,7172,7272,6972,72222,9001,361
2018-11-052,7152,7562,6932,72744,8001,363.50
2018-11-022,7792,7952,7012,73856,0001,369
2018-11-012,7112,7822,7042,75838,0001,379
2018-10-312,6392,7272,6392,72353,0001,361.50
2018-10-302,5502,6582,5352,622100,8001,311
2018-10-292,6122,6702,5752,58254,4001,291
2018-10-262,7072,7112,5402,59883,2001,299
2018-10-252,7252,7452,6562,667111,1001,333.50
2018-10-242,8032,8472,7722,82541,7001,412.50
2018-10-232,8782,8782,7982,79845,9001,399
2018-10-222,8322,8972,7962,88528,4001,442.50
2018-10-192,8462,8712,8112,86028,9001,430
2018-10-182,8662,9032,8372,84625,3001,423
2018-10-172,8552,9282,8552,88156,4001,440.50
2018-10-162,8002,8502,7992,82345,8001,411.50
2018-10-152,7702,8372,7292,78960,3001,394.50
2018-10-122,7172,8032,7172,79457,9001,397
2018-10-112,7202,7492,6942,716113,1001,358
2018-10-102,8322,8612,7992,82441,5001,412
2018-10-092,8712,8752,8162,83346,1001,416.50
2018-10-052,9202,9782,8562,87183,0001,435.50
2018-10-042,9192,9852,9192,94633,4001,473
2018-10-032,9512,9622,9052,91736,6001,458.50
2018-10-022,9782,9912,9242,92637,1001,463
2018-10-012,9693,0252,9282,98653,6001,493
2018-09-282,9352,9852,9312,96339,6001,481.50
2018-09-272,9803,0002,9182,91870,2001,459
2018-09-263,0453,0802,9913,00579,5001,502.50
2018-09-252,9983,0452,9713,030162,1001,515
2018-09-212,9262,9912,9102,96486,7001,482
2018-09-202,9022,9362,8862,92654,8001,463
2018-09-192,9502,9502,8842,88957,9001,444.50
2018-09-182,8852,9502,8602,935114,4001,467.50
2018-09-142,8002,9122,7982,885103,2001,442.50
2018-09-132,7752,8152,7602,80054,5001,400
2018-09-122,8202,8572,7532,77388,6001,386.50
2018-09-112,9022,9062,7652,805135,8001,402.50
2018-09-102,9212,9302,8692,90241,1001,451
2018-09-072,8772,9442,8392,91966,7001,459.50
2018-09-062,9973,0402,9022,919139,9001,459.50
2018-09-052,8503,0202,8392,975330,9001,487.50
2018-09-042,7582,8652,7112,832126,3001,416
2018-09-032,8402,8502,7402,761106,9001,380.50
2018-08-312,7992,8502,7602,83972,3001,419.50
2018-08-302,8352,8572,7922,80672,5001,403
2018-08-292,8442,9152,8122,818150,9001,409
2018-08-282,8402,8702,7672,83398,8001,416.50
2018-08-272,7502,8352,7332,82080,6001,410
2018-08-242,8002,9002,7402,742333,0001,371
2018-08-232,7312,7932,7242,79372,1001,396.50
2018-08-222,7362,7472,7232,73457,2001,367
2018-08-212,7342,7762,7242,72966,3001,364.50
2018-08-202,7402,7852,7212,76579,8001,382.50
2018-08-172,7902,8002,7362,753103,8001,376.50
2018-08-162,7602,8062,7222,777138,2001,388.50
2018-08-152,7622,8252,7522,794189,2001,397
2018-08-142,7152,7512,6702,748163,0001,374
2018-08-132,6162,7362,6112,711271,7001,355.50
2018-08-102,5502,6752,5132,666772,3001,333
2018-08-092,3402,3402,3402,34027,3001,170
2018-08-081,9621,9811,9271,94030,600970
2018-08-071,9421,9881,9341,98222,100991
2018-08-061,9912,0091,9541,95842,900979
2018-08-032,0022,0041,9781,98124,500990.50
2018-08-022,0062,0191,9931,99919,300999.50
2018-08-012,0212,0242,0072,00917,5001,004.50
2018-07-312,0442,0441,9912,00920,4001,004.50
2018-07-302,0192,0502,0172,04731,4001,023.50
2018-07-272,0102,0412,0002,02022,8001,010
2018-07-262,0102,0251,9842,01143,2001,005.50
2018-07-252,0002,0231,9902,00925,0001,004.50
2018-07-241,9701,9851,9361,98014,600990
2018-07-231,9661,9901,9501,96910,100984.50
2018-07-201,9831,9901,9441,96922,100984.50
2018-07-192,0012,0051,9821,98318,800991.50
2018-07-181,9792,0161,9711,99813,400999
2018-07-171,9711,9981,9631,97814,000989
2018-07-131,9962,0031,9721,98113,300990.50
2018-07-122,0072,0121,9821,99610,600998
2018-07-112,0232,0281,9802,00121,5001,000.50
2018-07-102,0202,0512,0132,02225,5001,011
2018-07-091,9612,0231,9592,01616,0001,008
2018-07-061,9121,9651,9121,96026,000980
2018-07-051,9721,9831,9011,90631,200953
2018-07-041,9731,9851,9601,97223,500986
2018-07-032,0222,0311,9761,98526,400992.50
2018-07-022,1162,1162,0182,02423,6001,012
2018-06-292,0612,1002,0322,09025,4001,045
2018-06-282,0272,0531,9962,05028,4001,025
2018-06-272,0362,0622,0002,04417,4001,022
2018-06-261,9732,0401,9512,03825,5001,019
2018-06-252,0442,0501,9861,99222,000996
2018-06-222,0202,0562,0112,03830,8001,019
2018-06-212,0782,0942,0412,05117,8001,025.50
2018-06-202,0942,0952,0162,08735,5001,043.50
2018-06-192,1652,1662,0942,09823,0001,049
2018-06-182,1272,1682,1012,16624,7001,083
2018-06-152,1582,1582,1262,13210,3001,066
2018-06-142,1482,1642,1292,14818,8001,074
2018-06-132,1352,1762,1302,17019,0001,085
2018-06-122,1902,1922,1362,15832,6001,079
2018-06-112,1932,1972,1582,18629,7001,093
2018-06-082,1282,1862,1282,18272,0001,091
2018-06-072,1082,1592,0982,14336,5001,071.50
2018-06-062,0532,1122,0532,08945,7001,044.50
2018-06-052,0902,1042,0622,07829,0001,039
2018-06-042,0492,1002,0422,08422,2001,042
2018-06-011,9902,0521,9902,03435,8001,017
2018-05-312,0682,0681,9792,01850,5001,009
2018-05-301,9802,0621,9712,04747,8001,023.50
2018-05-292,0432,0671,9832,00449,4001,002
2018-05-282,0402,0542,0272,04818,9001,024
2018-05-252,0582,0702,0332,03429,2001,017
2018-05-242,1292,1292,0612,06337,3001,031.50
2018-05-232,1352,1652,1262,12934,1001,064.50
2018-05-222,1912,1912,1452,15237,2001,076
2018-05-212,2462,2552,2052,20937,0001,104.50
2018-05-182,2482,2742,2352,24643,8001,123
2018-05-172,2102,2912,2052,26897,1001,134
2018-05-162,1652,2402,1482,21084,4001,105
2018-05-152,0252,2042,0232,199186,7001,099.50
2018-05-141,9252,0031,8962,001188,7001,000.50
2018-05-112,0512,0672,0192,04187,5001,020.50
2018-05-102,1002,1032,0552,07293,8001,036
2018-05-092,1662,1662,1202,12759,2001,063.50
2018-05-082,1522,2042,1522,17661,7001,088
2018-05-072,1502,1582,1102,15055,6001,075
2018-05-022,1162,1632,1152,15834,5001,079
2018-05-012,1302,1302,0902,10645,9001,053
2018-04-272,1752,1752,1282,14448,0001,072
2018-04-262,1822,1822,1432,17539,8001,087.50
2018-04-252,1122,1672,1032,16267,1001,081
2018-04-242,0902,1302,0842,12755,1001,063.50
2018-04-232,0352,0762,0252,07524,1001,037.50
2018-04-202,0212,0432,0052,03623,8001,018
2018-04-191,9882,0561,9872,03859,0001,019
2018-04-181,9561,9941,9541,98830,300994
2018-04-171,9811,9901,9431,95548,100977.50
2018-04-162,0002,0211,9741,98930,400994.50
2018-04-131,9952,0181,9942,00728,9001,003.50
2018-04-122,1002,1001,9701,974119,700987
2018-04-111,9922,1161,9862,102154,9001,051
2018-04-101,9331,9751,9261,96738,600983.50
2018-04-091,9541,9631,9231,94148,200970.50
2018-04-061,9842,0241,9681,96863,500984
2018-04-051,9832,0031,9621,98233,300991
2018-04-041,9761,9791,9521,97434,800987
2018-04-031,9711,9801,9461,96841,500984
2018-03-302,0372,0562,0172,02652,5001,013
2018-03-292,0432,0501,9792,00942,1001,004.50
2018-03-282,0062,0391,9962,03451,0001,017
2018-03-271,9882,0511,9882,04761,1001,023.50
2018-03-261,9331,9821,9191,98093,200990
2018-03-232,0142,0231,9631,973123,000986.50
2018-03-222,0912,1062,0482,073105,5001,036.50
2018-03-202,0932,1222,0652,10695,4001,053
2018-03-192,1802,1862,1042,109140,5001,054.50
2018-03-162,2462,2462,1922,19831,5001,099
2018-03-152,2302,2542,1852,22038,9001,110
2018-03-142,2252,2522,2252,23828,6001,119
2018-03-132,2412,2662,2302,25248,1001,126
2018-03-122,2212,2712,2112,24976,3001,124.50
2018-03-092,2222,2292,1822,20753,0001,103.50
2018-03-082,2062,2212,1722,18839,1001,094
2018-03-072,2452,2592,1852,20267,2001,101
2018-03-062,2392,2902,2222,23866,1001,119
2018-03-052,2492,2512,1792,19263,3001,096
2018-03-022,2502,2612,2342,24751,0001,123.50
2018-03-012,3522,3622,2892,30281,8001,151
2018-02-282,3512,3982,3512,37035,8001,185
2018-02-272,4302,4302,3622,37356,1001,186.50
2018-02-262,4412,4432,3762,39235,3001,196
2018-02-232,4072,4182,2872,40276,5001,201
2018-02-222,4042,4552,3722,40081,4001,200
2018-02-212,4012,4782,3952,43378,7001,216.50
2018-02-202,3792,4082,3322,401114,3001,200.50
2018-02-192,3602,4222,3532,399120,3001,199.50
2018-02-162,3192,3632,2852,33798,5001,168.50
2018-02-152,2902,3152,2542,28297,0001,141
2018-02-142,3802,3942,2252,26196,6001,130.50
2018-02-132,3822,3902,3252,357155,6001,178.50
2018-02-092,2502,3212,2382,314173,7001,157
2018-02-082,4162,4582,3472,413281,6001,206.50
2018-02-072,6992,6992,4162,420520,4001,210
2018-02-062,5962,6982,5002,623212,6001,311.50
2018-02-052,8212,8812,8062,866117,0001,433
2018-02-022,9302,9402,8472,912132,7001,456
2018-02-012,8962,9512,8832,927132,5001,463.50
2018-01-312,8442,9102,8312,838110,7001,419
2018-01-302,9202,9392,8142,864158,9001,432
2018-01-292,8152,9192,8102,902190,6001,451
2018-01-262,7482,7632,7252,75146,0001,375.50
2018-01-252,7342,7562,7152,74847,8001,374
2018-01-242,7362,7552,7072,74662,7001,373
2018-01-232,7032,7292,7032,71142,2001,355.50
2018-01-222,6782,6942,6702,68839,6001,344
2018-01-192,6502,6832,6502,67828,0001,339
2018-01-182,7242,7242,6542,65454,2001,327
2018-01-172,7152,7152,6932,70153,1001,350.50
2018-01-162,7182,7492,7182,73036,3001,365
2018-01-152,7152,7232,6932,71447,3001,357
2018-01-122,7132,7262,6912,69553,5001,347.50
2018-01-112,7382,7642,7062,71171,6001,355.50
2018-01-102,8172,8172,7442,76165,8001,380.50
2018-01-092,7832,8222,7742,817119,5001,408.50
2018-01-052,7432,7672,7172,757110,4001,378.50
2018-01-042,7022,7372,6722,73280,2001,366

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