3431 宮地エンジニアリンググループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,443	2,457	2,410	2,410	29,200	1,205
2020-12-29	2,405	2,493	2,404	2,476	44,600	1,238
2020-12-28	2,430	2,439	2,371	2,395	44,200	1,197.50
2020-12-25	2,438	2,450	2,405	2,430	45,700	1,215
2020-12-24	2,432	2,498	2,429	2,429	32,000	1,214.50
2020-12-23	2,494	2,510	2,358	2,432	75,800	1,216
2020-12-22	2,574	2,579	2,400	2,452	107,600	1,226
2020-12-21	2,492	2,587	2,492	2,581	89,300	1,290.50
2020-12-18	2,385	2,506	2,385	2,491	73,200	1,245.50
2020-12-17	2,382	2,385	2,332	2,380	42,900	1,190
2020-12-16	2,396	2,411	2,361	2,363	37,600	1,181.50
2020-12-15	2,305	2,378	2,302	2,360	52,000	1,180
2020-12-14	2,255	2,310	2,231	2,304	45,900	1,152
2020-12-11	2,260	2,277	2,231	2,255	27,600	1,127.50
2020-12-10	2,250	2,299	2,247	2,259	32,200	1,129.50
2020-12-09	2,260	2,280	2,245	2,263	36,700	1,131.50
2020-12-08	2,229	2,280	2,214	2,255	32,500	1,127.50
2020-12-07	2,280	2,300	2,207	2,230	45,000	1,115
2020-12-04	2,280	2,299	2,247	2,272	54,900	1,136
2020-12-03	2,295	2,303	2,251	2,303	37,600	1,151.50
2020-12-02	2,290	2,315	2,266	2,309	75,700	1,154.50
2020-12-01	2,210	2,270	2,191	2,270	106,300	1,135
2020-11-30	2,180	2,212	2,143	2,160	79,000	1,080
2020-11-27	2,159	2,180	2,113	2,174	51,500	1,087
2020-11-26	2,107	2,160	2,101	2,160	61,400	1,080
2020-11-25	2,147	2,147	2,091	2,107	44,500	1,053.50
2020-11-24	2,139	2,148	2,106	2,114	39,700	1,057
2020-11-20	2,102	2,141	2,071	2,099	38,700	1,049.50
2020-11-19	2,198	2,212	2,111	2,113	69,600	1,056.50
2020-11-18	2,199	2,226	2,155	2,213	59,600	1,106.50
2020-11-17	2,186	2,222	2,136	2,208	50,400	1,104
2020-11-16	2,121	2,218	2,121	2,196	117,600	1,098
2020-11-13	2,080	2,114	2,055	2,113	67,800	1,056.50
2020-11-12	2,100	2,100	2,056	2,089	61,200	1,044.50
2020-11-11	2,044	2,096	2,040	2,095	68,500	1,047.50
2020-11-10	2,061	2,125	2,000	2,003	129,400	1,001.50
2020-11-09	2,010	2,104	2,006	2,055	132,000	1,027.50
2020-11-06	1,909	1,929	1,872	1,919	27,600	959.50
2020-11-05	1,878	1,893	1,846	1,885	34,800	942.50
2020-11-04	1,879	1,890	1,842	1,871	44,400	935.50
2020-11-02	1,800	1,850	1,783	1,850	137,800	925
2020-10-30	1,703	1,709	1,652	1,683	19,600	841.50
2020-10-29	1,680	1,710	1,666	1,700	21,100	850
2020-10-28	1,700	1,700	1,677	1,694	6,900	847
2020-10-27	1,692	1,709	1,676	1,709	12,900	854.50
2020-10-26	1,699	1,702	1,683	1,692	8,200	846
2020-10-23	1,682	1,697	1,662	1,697	7,400	848.50
2020-10-22	1,674	1,674	1,646	1,655	17,200	827.50
2020-10-21	1,666	1,683	1,660	1,674	6,400	837
2020-10-20	1,691	1,695	1,666	1,666	7,300	833
2020-10-19	1,696	1,698	1,669	1,686	7,900	843
2020-10-16	1,700	1,700	1,665	1,674	9,600	837
2020-10-15	1,707	1,707	1,676	1,683	11,300	841.50
2020-10-14	1,679	1,688	1,671	1,683	6,200	841.50
2020-10-13	1,702	1,702	1,677	1,684	4,800	842
2020-10-12	1,699	1,701	1,686	1,694	7,900	847
2020-10-09	1,708	1,708	1,679	1,699	6,500	849.50
2020-10-08	1,727	1,727	1,697	1,701	13,600	850.50
2020-10-07	1,697	1,720	1,686	1,718	14,600	859
2020-10-06	1,682	1,704	1,673	1,699	13,300	849.50
2020-10-05	1,632	1,675	1,632	1,675	11,800	837.50
2020-10-02	1,656	1,659	1,605	1,620	32,600	810
2020-09-30	1,728	1,728	1,650	1,650	35,600	825
2020-09-29	1,717	1,745	1,699	1,728	29,100	864
2020-09-28	1,680	1,719	1,672	1,719	60,900	859.50
2020-09-25	1,671	1,686	1,658	1,679	26,400	839.50
2020-09-24	1,675	1,686	1,646	1,653	15,800	826.50
2020-09-23	1,677	1,697	1,660	1,675	22,100	837.50
2020-09-18	1,687	1,693	1,670	1,677	20,900	838.50
2020-09-17	1,640	1,671	1,634	1,670	17,800	835
2020-09-16	1,625	1,640	1,611	1,636	25,900	818
2020-09-15	1,617	1,627	1,595	1,618	13,600	809
2020-09-14	1,622	1,630	1,611	1,617	17,800	808.50
2020-09-11	1,618	1,620	1,604	1,611	16,600	805.50
2020-09-10	1,619	1,625	1,592	1,604	23,000	802
2020-09-09	1,621	1,630	1,595	1,622	28,000	811
2020-09-08	1,609	1,636	1,605	1,636	14,500	818
2020-09-07	1,610	1,612	1,589	1,600	18,900	800
2020-09-04	1,599	1,610	1,598	1,609	11,300	804.50
2020-09-03	1,625	1,631	1,602	1,608	13,000	804
2020-09-02	1,620	1,624	1,609	1,624	6,300	812
2020-09-01	1,621	1,621	1,604	1,619	8,700	809.50
2020-08-31	1,600	1,625	1,600	1,620	7,000	810
2020-08-28	1,620	1,623	1,562	1,597	30,000	798.50
2020-08-27	1,646	1,646	1,613	1,620	5,300	810
2020-08-26	1,632	1,644	1,620	1,640	7,400	820
2020-08-25	1,622	1,629	1,608	1,629	17,900	814.50
2020-08-24	1,602	1,614	1,598	1,601	8,300	800.50
2020-08-21	1,615	1,622	1,599	1,612	5,000	806
2020-08-20	1,608	1,615	1,595	1,615	13,500	807.50
2020-08-19	1,616	1,627	1,601	1,627	7,300	813.50
2020-08-18	1,640	1,643	1,599	1,603	15,400	801.50
2020-08-17	1,630	1,640	1,616	1,640	6,500	820
2020-08-14	1,649	1,649	1,621	1,635	8,500	817.50
2020-08-13	1,645	1,645	1,616	1,645	12,200	822.50
2020-08-12	1,593	1,630	1,590	1,630	18,300	815
2020-08-11	1,551	1,600	1,548	1,600	28,800	800
2020-08-07	1,590	1,618	1,536	1,543	42,600	771.50
2020-08-06	1,560	1,584	1,542	1,582	17,800	791
2020-08-05	1,556	1,556	1,543	1,550	4,900	775
2020-08-04	1,543	1,561	1,543	1,555	8,300	777.50
2020-08-03	1,549	1,552	1,536	1,549	5,800	774.50
2020-07-31	1,607	1,607	1,522	1,524	32,800	762
2020-07-30	1,620	1,620	1,595	1,599	12,300	799.50
2020-07-29	1,614	1,622	1,604	1,616	9,800	808
2020-07-28	1,654	1,654	1,617	1,627	8,400	813.50
2020-07-27	1,667	1,667	1,609	1,643	18,000	821.50
2020-07-22	1,661	1,661	1,640	1,640	8,800	820
2020-07-21	1,675	1,675	1,646	1,664	21,600	832
2020-07-20	1,648	1,680	1,631	1,680	8,700	840
2020-07-17	1,673	1,673	1,644	1,646	10,500	823
2020-07-16	1,670	1,685	1,658	1,680	25,400	840
2020-07-15	1,654	1,673	1,651	1,669	11,800	834.50
2020-07-14	1,647	1,671	1,644	1,671	10,800	835.50
2020-07-13	1,622	1,663	1,622	1,647	15,700	823.50
2020-07-10	1,647	1,648	1,616	1,616	19,900	808
2020-07-09	1,638	1,644	1,625	1,635	26,900	817.50
2020-07-08	1,640	1,653	1,623	1,623	11,100	811.50
2020-07-07	1,640	1,645	1,621	1,637	9,300	818.50
2020-07-06	1,624	1,651	1,594	1,644	11,200	822
2020-07-03	1,618	1,618	1,573	1,593	12,700	796.50
2020-07-02	1,646	1,653	1,602	1,603	17,300	801.50
2020-07-01	1,686	1,686	1,637	1,642	16,400	821
2020-06-30	1,710	1,710	1,681	1,685	13,300	842.50
2020-06-29	1,715	1,715	1,671	1,695	26,500	847.50
2020-06-26	1,687	1,687	1,661	1,680	11,800	840
2020-06-25	1,651	1,675	1,649	1,667	29,500	833.50
2020-06-24	1,671	1,671	1,660	1,670	14,800	835
2020-06-23	1,680	1,695	1,664	1,675	15,300	837.50
2020-06-22	1,681	1,699	1,673	1,674	9,000	837
2020-06-19	1,692	1,697	1,670	1,697	10,400	848.50
2020-06-18	1,668	1,685	1,640	1,679	20,300	839.50
2020-06-17	1,668	1,683	1,649	1,667	18,700	833.50
2020-06-16	1,602	1,671	1,602	1,671	31,600	835.50
2020-06-15	1,607	1,619	1,574	1,574	26,300	787
2020-06-12	1,584	1,601	1,551	1,598	44,100	799
2020-06-11	1,684	1,684	1,632	1,632	29,500	816
2020-06-10	1,680	1,695	1,674	1,681	12,300	840.50
2020-06-09	1,706	1,706	1,671	1,690	12,200	845
2020-06-08	1,683	1,707	1,683	1,706	15,200	853
2020-06-05	1,663	1,685	1,663	1,678	15,900	839
2020-06-04	1,708	1,709	1,660	1,671	27,300	835.50
2020-06-03	1,692	1,715	1,671	1,688	31,300	844
2020-06-02	1,678	1,686	1,662	1,680	16,300	840
2020-06-01	1,690	1,690	1,646	1,665	24,400	832.50
2020-05-29	1,691	1,709	1,675	1,675	27,000	837.50
2020-05-28	1,696	1,707	1,660	1,697	40,100	848.50
2020-05-27	1,670	1,696	1,643	1,690	34,300	845
2020-05-26	1,655	1,670	1,627	1,664	23,100	832
2020-05-25	1,669	1,669	1,628	1,628	14,100	814
2020-05-22	1,644	1,655	1,615	1,629	16,100	814.50
2020-05-21	1,695	1,695	1,644	1,659	21,700	829.50
2020-05-20	1,598	1,699	1,598	1,681	44,200	840.50
2020-05-19	1,613	1,625	1,600	1,616	16,300	808
2020-05-18	1,568	1,601	1,562	1,601	14,700	800.50
2020-05-15	1,595	1,617	1,554	1,568	22,800	784
2020-05-14	1,604	1,604	1,570	1,595	16,300	797.50
2020-05-13	1,597	1,609	1,578	1,604	10,500	802
2020-05-12	1,651	1,651	1,602	1,602	13,000	801
2020-05-11	1,620	1,650	1,607	1,650	14,800	825
2020-05-08	1,620	1,620	1,590	1,613	12,000	806.50
2020-05-07	1,593	1,614	1,582	1,593	24,500	796.50
2020-05-01	1,600	1,600	1,557	1,587	19,600	793.50
2020-04-30	1,614	1,622	1,584	1,615	22,900	807.50
2020-04-28	1,572	1,579	1,543	1,579	21,000	789.50
2020-04-27	1,538	1,565	1,527	1,559	34,100	779.50
2020-04-24	1,538	1,539	1,495	1,538	26,700	769
2020-04-23	1,471	1,528	1,471	1,528	20,100	764
2020-04-22	1,455	1,495	1,445	1,466	28,800	733
2020-04-21	1,502	1,504	1,471	1,495	18,100	747.50
2020-04-20	1,506	1,522	1,496	1,508	21,800	754
2020-04-17	1,529	1,543	1,500	1,521	18,000	760.50
2020-04-16	1,500	1,528	1,485	1,528	16,400	764
2020-04-15	1,526	1,540	1,502	1,506	24,600	753
2020-04-14	1,521	1,540	1,506	1,532	22,900	766
2020-04-13	1,612	1,612	1,534	1,535	34,900	767.50
2020-04-10	1,578	1,624	1,548	1,614	25,700	807
2020-04-09	1,543	1,586	1,543	1,582	25,400	791
2020-04-08	1,495	1,567	1,495	1,552	28,800	776
2020-04-07	1,515	1,545	1,471	1,520	34,400	760
2020-04-06	1,417	1,511	1,417	1,500	33,000	750
2020-04-03	1,472	1,513	1,424	1,457	26,400	728.50
2020-04-02	1,520	1,520	1,464	1,486	32,200	743
2020-04-01	1,580	1,607	1,513	1,530	33,000	765
2020-03-31	1,664	1,677	1,600	1,620	30,300	810
2020-03-30	1,616	1,670	1,582	1,670	47,400	835
2020-03-27	1,723	1,726	1,650	1,726	90,100	863
2020-03-26	1,661	1,674	1,596	1,665	133,600	832.50
2020-03-25	1,651	1,698	1,635	1,698	50,300	849
2020-03-24	1,625	1,628	1,551	1,619	68,800	809.50
2020-03-23	1,490	1,583	1,451	1,576	67,500	788
2020-03-19	1,500	1,525	1,448	1,467	150,400	733.50
2020-03-18	1,550	1,578	1,470	1,470	52,400	735
2020-03-17	1,401	1,539	1,398	1,529	60,300	764.50
2020-03-16	1,480	1,534	1,426	1,451	62,700	725.50
2020-03-13	1,464	1,481	1,390	1,450	121,900	725
2020-03-12	1,569	1,601	1,516	1,544	59,800	772
2020-03-11	1,616	1,678	1,590	1,595	36,100	797.50
2020-03-10	1,550	1,638	1,492	1,635	82,400	817.50
2020-03-09	1,625	1,636	1,571	1,601	87,400	800.50
2020-03-06	1,725	1,745	1,703	1,704	35,700	852
2020-03-05	1,801	1,821	1,760	1,770	37,200	885
2020-03-04	1,709	1,790	1,707	1,751	26,300	875.50
2020-03-03	1,837	1,837	1,731	1,734	39,800	867
2020-03-02	1,678	1,833	1,678	1,783	56,200	891.50
2020-02-28	1,752	1,817	1,703	1,720	78,000	860
2020-02-27	1,913	1,916	1,765	1,832	79,800	916
2020-02-26	1,900	1,935	1,873	1,912	44,200	956
2020-02-25	1,900	1,965	1,898	1,940	43,500	970
2020-02-21	2,015	2,053	1,987	1,988	29,000	994
2020-02-20	2,032	2,086	2,023	2,043	34,200	1,021.50
2020-02-19	1,969	2,050	1,969	2,028	28,500	1,014
2020-02-18	2,005	2,017	1,961	1,969	31,000	984.50
2020-02-17	2,015	2,029	1,985	2,005	30,200	1,002.50
2020-02-14	2,065	2,065	2,015	2,051	20,600	1,025.50
2020-02-13	2,118	2,118	2,047	2,070	47,600	1,035
2020-02-12	2,153	2,170	2,118	2,118	44,000	1,059
2020-02-10	2,150	2,193	2,131	2,143	105,500	1,071.50
2020-02-07	2,101	2,101	2,062	2,088	39,300	1,044
2020-02-06	2,109	2,118	2,078	2,090	51,300	1,045
2020-02-05	2,028	2,081	2,013	2,059	46,200	1,029.50
2020-02-04	1,951	2,016	1,951	2,006	26,000	1,003
2020-02-03	1,960	1,991	1,941	1,975	26,400	987.50
2020-01-31	1,966	2,021	1,958	2,002	31,400	1,001
2020-01-30	1,954	1,979	1,936	1,951	40,500	975.50
2020-01-29	1,957	1,979	1,953	1,970	19,900	985
2020-01-28	1,950	1,963	1,923	1,957	40,700	978.50
2020-01-27	1,977	1,990	1,948	1,985	33,000	992.50
2020-01-24	2,009	2,012	1,979	1,995	18,700	997.50
2020-01-23	2,024	2,024	1,987	1,994	24,200	997
2020-01-22	2,012	2,050	2,003	2,023	22,600	1,011.50
2020-01-21	1,996	2,017	1,980	2,000	21,300	1,000
2020-01-20	1,957	2,002	1,957	1,996	27,900	998
2020-01-17	1,941	1,964	1,937	1,949	23,800	974.50
2020-01-16	1,965	1,966	1,939	1,941	28,900	970.50
2020-01-15	1,970	1,979	1,957	1,966	24,100	983
2020-01-14	2,001	2,004	1,972	1,972	28,100	986
2020-01-10	2,022	2,022	1,992	2,002	19,200	1,001
2020-01-09	1,982	2,029	1,982	2,017	25,400	1,008.50
2020-01-08	2,008	2,008	1,926	1,969	57,500	984.50
2020-01-07	1,974	2,032	1,974	2,009	31,800	1,004.50
2020-01-06	2,011	2,011	1,959	1,967	46,400	983.50

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