3431 宮地エンジニアリンググループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,025	2,026	1,987	2,024	27,200	506
2019-12-27	2,008	2,030	1,985	2,023	29,800	505.75
2019-12-26	2,007	2,020	1,969	2,003	70,100	500.75
2019-12-25	2,046	2,046	1,995	2,007	52,900	501.75
2019-12-24	2,073	2,075	2,026	2,047	63,300	511.75
2019-12-23	2,108	2,108	2,062	2,073	25,200	518.25
2019-12-20	2,097	2,102	2,068	2,093	24,000	523.25
2019-12-19	2,086	2,102	2,065	2,083	29,100	520.75
2019-12-18	2,140	2,140	2,071	2,093	61,300	523.25
2019-12-17	2,136	2,162	2,123	2,160	34,800	540
2019-12-16	2,136	2,145	2,090	2,139	61,300	534.75
2019-12-13	2,186	2,189	2,124	2,136	64,600	534
2019-12-12	2,216	2,216	2,155	2,162	58,800	540.50
2019-12-11	2,219	2,246	2,193	2,200	64,300	550
2019-12-10	2,188	2,216	2,168	2,216	50,500	554
2019-12-09	2,215	2,220	2,171	2,205	80,900	551.25
2019-12-06	2,143	2,228	2,135	2,213	114,800	553.25
2019-12-05	2,121	2,150	2,095	2,125	54,500	531.25
2019-12-04	2,089	2,101	2,054	2,098	27,400	524.50
2019-12-03	2,070	2,104	2,051	2,096	30,600	524
2019-12-02	2,070	2,103	2,070	2,085	23,100	521.25
2019-11-29	2,083	2,089	2,060	2,070	26,100	517.50
2019-11-28	2,080	2,106	2,072	2,081	28,400	520.25
2019-11-27	2,100	2,100	2,071	2,083	40,200	520.75
2019-11-26	2,092	2,116	2,075	2,091	61,200	522.75
2019-11-25	2,090	2,091	2,065	2,080	35,500	520
2019-11-22	2,094	2,103	2,070	2,090	34,500	522.50
2019-11-21	2,119	2,119	2,065	2,102	69,700	525.50
2019-11-20	2,085	2,103	2,065	2,091	34,400	522.75
2019-11-19	2,134	2,134	2,089	2,114	30,000	528.50
2019-11-18	2,130	2,130	2,076	2,127	47,400	531.75
2019-11-15	2,101	2,160	2,101	2,138	70,100	534.50
2019-11-14	2,129	2,139	2,075	2,093	54,200	523.25
2019-11-13	2,170	2,225	2,113	2,129	75,200	532.25
2019-11-12	2,228	2,228	2,001	2,154	184,900	538.50
2019-11-11	2,245	2,295	2,196	2,240	123,900	560
2019-11-08	2,264	2,314	2,254	2,272	70,800	568
2019-11-07	2,299	2,322	2,285	2,286	101,400	571.50
2019-11-06	2,200	2,324	2,180	2,294	294,800	573.50
2019-11-05	2,118	2,144	2,085	2,136	67,300	534
2019-11-01	2,100	2,115	2,072	2,085	122,600	521.25
2019-10-31	1,999	2,084	1,990	2,070	112,900	517.50
2019-10-30	1,990	2,000	1,976	2,000	51,700	500
2019-10-29	1,980	1,986	1,965	1,984	64,200	496
2019-10-28	1,939	1,978	1,928	1,955	59,800	488.75
2019-10-25	1,858	1,900	1,858	1,897	52,300	474.25
2019-10-24	1,841	1,866	1,831	1,854	50,700	463.50
2019-10-23	1,791	1,819	1,781	1,818	49,500	454.50
2019-10-21	1,768	1,779	1,767	1,771	11,300	442.75
2019-10-18	1,779	1,793	1,759	1,765	19,200	441.25
2019-10-17	1,763	1,770	1,749	1,767	16,100	441.75
2019-10-16	1,785	1,794	1,757	1,770	34,500	442.50
2019-10-15	1,754	1,777	1,753	1,756	29,800	439
2019-10-11	1,730	1,737	1,712	1,735	12,600	433.75
2019-10-10	1,730	1,730	1,706	1,722	18,200	430.50
2019-10-09	1,720	1,743	1,718	1,728	22,400	432
2019-10-08	1,720	1,739	1,719	1,728	18,000	432
2019-10-07	1,699	1,715	1,695	1,715	24,300	428.75
2019-10-04	1,660	1,687	1,658	1,684	20,800	421
2019-10-03	1,658	1,677	1,652	1,657	27,200	414.25
2019-10-02	1,648	1,698	1,647	1,698	30,500	424.50
2019-10-01	1,628	1,678	1,628	1,674	35,700	418.50
2019-09-30	1,625	1,634	1,616	1,624	13,100	406
2019-09-27	1,637	1,637	1,615	1,624	20,700	406
2019-09-26	1,620	1,655	1,613	1,622	42,900	405.50
2019-09-25	1,614	1,620	1,586	1,616	24,700	404
2019-09-24	1,600	1,628	1,583	1,619	25,800	404.75
2019-09-20	1,597	1,617	1,574	1,584	105,600	396
2019-09-19	1,583	1,600	1,575	1,583	29,000	395.75
2019-09-18	1,618	1,623	1,561	1,574	36,900	393.50
2019-09-17	1,601	1,636	1,587	1,618	38,900	404.50
2019-09-13	1,597	1,606	1,580	1,603	54,800	400.75
2019-09-12	1,587	1,603	1,569	1,575	57,700	393.75
2019-09-11	1,537	1,565	1,536	1,564	43,100	391
2019-09-10	1,496	1,519	1,496	1,518	29,300	379.50
2019-09-09	1,467	1,496	1,461	1,486	13,100	371.50
2019-09-06	1,473	1,485	1,463	1,467	15,100	366.75
2019-09-05	1,468	1,490	1,468	1,473	30,100	368.25
2019-09-04	1,437	1,459	1,436	1,451	15,600	362.75
2019-09-03	1,437	1,462	1,437	1,441	26,900	360.25
2019-09-02	1,441	1,458	1,428	1,444	18,300	361
2019-08-30	1,411	1,444	1,411	1,444	33,900	361
2019-08-29	1,406	1,418	1,379	1,389	34,200	347.25
2019-08-28	1,407	1,417	1,400	1,406	23,600	351.50
2019-08-27	1,410	1,429	1,405	1,411	32,300	352.75
2019-08-26	1,413	1,424	1,389	1,396	55,900	349
2019-08-23	1,458	1,478	1,444	1,454	13,100	363.50
2019-08-22	1,440	1,458	1,440	1,449	11,600	362.25
2019-08-21	1,441	1,452	1,432	1,439	22,100	359.75
2019-08-20	1,466	1,473	1,447	1,464	27,000	366
2019-08-19	1,473	1,474	1,461	1,466	16,200	366.50
2019-08-16	1,482	1,486	1,469	1,469	14,600	367.25
2019-08-15	1,449	1,486	1,449	1,482	23,600	370.50
2019-08-14	1,470	1,506	1,470	1,496	27,800	374
2019-08-13	1,491	1,493	1,424	1,452	102,800	363
2019-08-09	1,560	1,573	1,511	1,530	44,000	382.50
2019-08-08	1,552	1,579	1,532	1,542	91,300	385.50
2019-08-07	1,663	1,663	1,644	1,648	29,600	412
2019-08-06	1,594	1,655	1,587	1,646	35,400	411.50
2019-08-05	1,685	1,685	1,616	1,642	51,900	410.50
2019-08-02	1,738	1,740	1,675	1,686	57,800	421.50
2019-08-01	1,757	1,771	1,746	1,756	8,500	439
2019-07-31	1,728	1,779	1,728	1,766	28,900	441.50
2019-07-30	1,712	1,744	1,708	1,738	35,800	434.50
2019-07-29	1,735	1,735	1,703	1,712	21,800	428
2019-07-26	1,737	1,737	1,700	1,720	37,000	430
2019-07-25	1,746	1,754	1,731	1,743	24,100	435.75
2019-07-24	1,768	1,774	1,736	1,746	22,600	436.50
2019-07-23	1,752	1,767	1,747	1,755	14,100	438.75
2019-07-22	1,752	1,758	1,739	1,752	16,800	438
2019-07-19	1,722	1,763	1,711	1,753	23,200	438.25
2019-07-18	1,777	1,779	1,705	1,710	43,600	427.50
2019-07-17	1,803	1,803	1,767	1,776	39,200	444
2019-07-16	1,818	1,822	1,803	1,808	15,000	452
2019-07-12	1,846	1,850	1,808	1,818	22,300	454.50
2019-07-11	1,852	1,866	1,837	1,846	23,900	461.50
2019-07-10	1,892	1,892	1,860	1,862	16,600	465.50
2019-07-09	1,887	1,935	1,872	1,892	37,600	473
2019-07-08	1,896	1,926	1,880	1,897	24,000	474.25
2019-07-05	1,920	1,920	1,901	1,914	15,400	478.50
2019-07-04	1,908	1,928	1,903	1,927	30,700	481.75
2019-07-03	1,823	1,904	1,810	1,901	77,400	475.25
2019-07-02	1,822	1,829	1,810	1,812	21,600	453
2019-07-01	1,770	1,816	1,770	1,816	33,000	454
2019-06-28	1,760	1,762	1,736	1,746	23,000	436.50
2019-06-27	1,725	1,742	1,715	1,742	18,300	435.50
2019-06-26	1,734	1,734	1,711	1,712	13,100	428
2019-06-25	1,761	1,761	1,726	1,738	12,900	434.50
2019-06-24	1,757	1,770	1,736	1,750	26,300	437.50
2019-06-21	1,777	1,780	1,746	1,749	15,800	437.25
2019-06-20	1,781	1,781	1,753	1,766	11,900	441.50
2019-06-19	1,785	1,786	1,748	1,771	17,400	442.75
2019-06-18	1,785	1,790	1,743	1,747	20,000	436.75
2019-06-17	1,790	1,813	1,776	1,785	14,000	446.25
2019-06-14	1,726	1,796	1,726	1,796	36,400	449
2019-06-13	1,784	1,784	1,726	1,737	25,500	434.25
2019-06-12	1,790	1,800	1,773	1,782	22,100	445.50
2019-06-11	1,748	1,816	1,748	1,806	40,700	451.50
2019-06-10	1,712	1,762	1,711	1,756	31,800	439
2019-06-07	1,673	1,712	1,661	1,700	29,700	425
2019-06-06	1,682	1,695	1,670	1,673	15,800	418.25
2019-06-05	1,697	1,701	1,676	1,691	22,300	422.75
2019-06-04	1,649	1,674	1,635	1,666	19,200	416.50
2019-06-03	1,661	1,661	1,621	1,642	39,300	410.50
2019-05-31	1,735	1,735	1,685	1,685	46,200	421.25
2019-05-30	1,730	1,752	1,721	1,743	22,200	435.75
2019-05-29	1,750	1,758	1,726	1,736	29,600	434
2019-05-28	1,754	1,786	1,743	1,775	51,500	443.75
2019-05-27	1,758	1,768	1,751	1,763	18,600	440.75
2019-05-24	1,720	1,756	1,715	1,756	37,500	439
2019-05-23	1,782	1,782	1,733	1,744	25,200	436
2019-05-22	1,807	1,808	1,772	1,784	25,400	446
2019-05-21	1,824	1,824	1,758	1,806	51,100	451.50
2019-05-20	1,876	1,885	1,833	1,843	40,000	460.75
2019-05-17	1,908	1,909	1,865	1,880	37,900	470
2019-05-16	1,882	1,919	1,880	1,902	38,800	475.50
2019-05-15	1,820	1,924	1,816	1,924	75,200	481
2019-05-14	1,718	1,793	1,718	1,791	58,900	447.75
2019-05-13	1,836	1,845	1,792	1,798	29,000	449.50
2019-05-10	1,783	1,841	1,776	1,820	40,800	455
2019-05-09	1,812	1,812	1,765	1,783	40,600	445.75
2019-05-08	1,834	1,848	1,812	1,825	40,500	456.25
2019-05-07	1,870	1,882	1,861	1,862	27,900	465.50
2019-04-26	1,879	1,887	1,856	1,881	16,600	470.25
2019-04-25	1,855	1,890	1,853	1,889	33,500	472.25
2019-04-24	1,866	1,880	1,850	1,865	30,400	466.25
2019-04-23	1,876	1,888	1,862	1,878	27,800	469.50
2019-04-22	1,900	1,900	1,870	1,882	29,200	470.50
2019-04-19	1,906	1,915	1,893	1,905	12,400	476.25
2019-04-18	1,928	1,940	1,888	1,889	24,100	472.25
2019-04-17	1,898	1,937	1,898	1,937	35,400	484.25
2019-04-16	1,902	1,912	1,886	1,888	20,100	472
2019-04-15	1,876	1,906	1,874	1,903	28,400	475.75
2019-04-12	1,880	1,880	1,861	1,873	14,200	468.25
2019-04-11	1,865	1,869	1,842	1,869	26,800	467.25
2019-04-10	1,870	1,870	1,845	1,858	28,000	464.50
2019-04-09	1,899	1,900	1,871	1,874	35,200	468.50
2019-04-08	1,913	1,928	1,902	1,909	26,400	477.25
2019-04-05	1,910	1,923	1,906	1,913	24,700	478.25
2019-04-04	1,920	1,931	1,901	1,910	52,700	477.50
2019-04-03	1,888	1,923	1,873	1,920	35,800	480
2019-04-02	1,881	1,890	1,870	1,885	32,900	471.25
2019-04-01	1,877	1,902	1,873	1,880	44,900	470
2019-03-29	1,876	1,883	1,851	1,870	35,100	467.50
2019-03-28	1,912	1,913	1,871	1,875	45,200	468.75
2019-03-27	1,894	1,929	1,886	1,928	56,300	482
2019-03-26	1,920	1,948	1,917	1,940	60,000	485
2019-03-25	1,906	1,919	1,869	1,918	80,100	479.50
2019-03-22	1,920	1,933	1,906	1,933	75,700	483.25
2019-03-20	1,887	1,944	1,881	1,933	66,200	483.25
2019-03-19	1,905	1,906	1,878	1,901	31,000	475.25
2019-03-18	1,890	1,913	1,880	1,902	39,000	475.50
2019-03-15	1,880	1,885	1,859	1,865	43,900	466.25
2019-03-14	1,905	1,906	1,874	1,877	37,700	469.25
2019-03-13	1,901	1,907	1,866	1,897	42,000	474.25
2019-03-12	1,892	1,921	1,889	1,917	36,100	479.25
2019-03-11	1,882	1,896	1,857	1,866	94,400	466.50
2019-03-08	1,932	1,932	1,889	1,896	68,100	474
2019-03-07	2,005	2,005	1,949	1,962	51,700	490.50
2019-03-06	2,037	2,037	1,999	2,007	30,100	501.75
2019-03-05	2,072	2,074	2,035	2,037	21,800	509.25
2019-03-04	2,078	2,083	2,061	2,080	36,800	520
2019-03-01	2,070	2,084	2,062	2,078	13,800	519.50
2019-02-28	2,085	2,086	2,052	2,070	26,900	517.50
2019-02-27	2,084	2,113	2,076	2,100	25,600	525
2019-02-26	2,088	2,098	2,060	2,084	29,100	521
2019-02-25	2,083	2,097	2,064	2,093	24,900	523.25
2019-02-22	2,061	2,072	2,031	2,064	49,100	516
2019-02-21	2,081	2,093	2,052	2,088	51,400	522
2019-02-20	2,104	2,113	2,082	2,103	26,600	525.75
2019-02-19	2,074	2,140	2,068	2,115	53,900	528.75
2019-02-18	2,016	2,077	2,016	2,070	42,800	517.50
2019-02-15	2,005	2,007	1,959	2,005	50,400	501.25
2019-02-14	2,011	2,061	2,001	2,015	77,600	503.75
2019-02-13	2,055	2,056	2,007	2,040	73,500	510
2019-02-12	2,060	2,150	2,035	2,050	109,900	512.50
2019-02-08	1,981	2,000	1,954	1,989	43,400	497.25
2019-02-07	2,012	2,020	1,990	2,009	29,100	502.25
2019-02-06	2,034	2,034	2,002	2,030	27,500	507.50
2019-02-05	2,022	2,041	1,999	2,035	34,800	508.75
2019-02-04	1,969	2,033	1,965	2,033	59,500	508.25
2019-02-01	1,950	1,969	1,939	1,965	41,500	491.25
2019-01-31	1,938	1,965	1,933	1,957	36,200	489.25
2019-01-30	1,971	1,971	1,914	1,914	43,200	478.50
2019-01-29	1,975	1,978	1,930	1,972	48,700	493
2019-01-28	1,999	2,007	1,974	1,996	37,600	499
2019-01-25	1,955	1,990	1,955	1,983	35,500	495.75
2019-01-24	1,919	1,957	1,919	1,952	27,600	488
2019-01-23	1,919	1,937	1,897	1,919	30,700	479.75
2019-01-22	1,953	1,958	1,923	1,942	23,700	485.50
2019-01-21	1,945	1,958	1,932	1,954	24,900	488.50
2019-01-18	1,893	1,934	1,893	1,933	40,300	483.25
2019-01-17	1,912	1,917	1,891	1,906	21,900	476.50
2019-01-16	1,939	1,939	1,886	1,897	35,300	474.25
2019-01-15	1,894	1,931	1,867	1,917	38,000	479.25
2019-01-11	1,876	1,940	1,863	1,893	61,600	473.25
2019-01-10	1,869	1,922	1,825	1,879	126,000	469.75
2019-01-09	1,925	1,925	1,856	1,862	82,600	465.50
2019-01-08	1,882	1,925	1,868	1,908	45,300	477
2019-01-07	1,863	1,917	1,863	1,867	67,700	466.75
2019-01-04	1,847	1,847	1,797	1,836	35,200	459

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