3431 宮地エンジニアリンググループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,230	3,265	3,205	3,250	8,100	1,625
2021-12-29	3,225	3,260	3,210	3,245	21,100	1,622.50
2021-12-28	3,220	3,255	3,215	3,255	12,900	1,627.50
2021-12-27	3,170	3,215	3,150	3,200	24,100	1,600
2021-12-24	3,190	3,220	3,170	3,190	15,700	1,595
2021-12-23	3,200	3,235	3,175	3,215	27,900	1,607.50
2021-12-22	3,210	3,215	3,185	3,190	20,000	1,595
2021-12-21	3,210	3,240	3,165	3,195	26,500	1,597.50
2021-12-20	3,280	3,280	3,160	3,185	50,900	1,592.50
2021-12-17	3,305	3,315	3,270	3,315	52,900	1,657.50
2021-12-16	3,345	3,345	3,280	3,305	42,600	1,652.50
2021-12-15	3,230	3,330	3,230	3,275	69,800	1,637.50
2021-12-14	3,150	3,225	3,100	3,225	56,700	1,612.50
2021-12-13	3,150	3,250	3,120	3,155	55,600	1,577.50
2021-12-10	3,140	3,175	3,110	3,150	46,700	1,575
2021-12-09	3,060	3,150	3,035	3,125	43,700	1,562.50
2021-12-08	3,130	3,130	3,030	3,060	32,300	1,530
2021-12-07	3,050	3,140	3,015	3,125	57,500	1,562.50
2021-12-06	3,035	3,055	3,000	3,005	25,600	1,502.50
2021-12-03	2,964	3,035	2,958	3,025	38,400	1,512.50
2021-12-02	2,959	2,967	2,927	2,938	56,600	1,469
2021-12-01	2,900	2,986	2,885	2,968	54,700	1,484
2021-11-30	2,960	3,030	2,906	2,906	54,400	1,453
2021-11-29	2,939	2,965	2,906	2,930	97,100	1,465
2021-11-26	2,984	3,010	2,944	2,953	98,200	1,476.50
2021-11-25	2,948	3,010	2,926	2,953	126,000	1,476.50
2021-11-24	2,940	3,005	2,900	2,931	65,000	1,465.50
2021-11-22	2,885	3,010	2,885	2,954	147,800	1,477
2021-11-19	2,771	2,908	2,771	2,893	111,000	1,446.50
2021-11-18	2,702	2,800	2,702	2,773	97,800	1,386.50
2021-11-17	2,693	2,749	2,686	2,702	89,200	1,351
2021-11-16	2,620	2,668	2,607	2,643	31,300	1,321.50
2021-11-15	2,606	2,614	2,589	2,607	7,900	1,303.50
2021-11-12	2,617	2,646	2,598	2,606	14,700	1,303
2021-11-11	2,556	2,610	2,556	2,597	38,200	1,298.50
2021-11-10	2,645	2,645	2,530	2,586	41,500	1,293
2021-11-09	2,631	2,670	2,631	2,648	17,800	1,324
2021-11-08	2,657	2,664	2,612	2,631	40,800	1,315.50
2021-11-05	2,730	2,785	2,704	2,731	30,600	1,365.50
2021-11-04	2,671	2,699	2,653	2,693	11,400	1,346.50
2021-11-02	2,698	2,698	2,671	2,671	4,200	1,335.50
2021-11-01	2,676	2,698	2,660	2,698	7,500	1,349
2021-10-29	2,699	2,699	2,671	2,671	9,600	1,335.50
2021-10-28	2,631	2,711	2,614	2,699	51,200	1,349.50
2021-10-27	2,609	2,641	2,599	2,631	14,600	1,315.50
2021-10-26	2,638	2,655	2,609	2,609	8,800	1,304.50
2021-10-25	2,640	2,653	2,623	2,625	12,200	1,312.50
2021-10-22	2,603	2,640	2,578	2,640	18,700	1,320
2021-10-21	2,594	2,645	2,594	2,603	11,600	1,301.50
2021-10-20	2,658	2,661	2,597	2,605	13,300	1,302.50
2021-10-19	2,645	2,655	2,626	2,652	6,500	1,326
2021-10-18	2,642	2,648	2,621	2,648	7,400	1,324
2021-10-15	2,620	2,642	2,615	2,642	8,600	1,321
2021-10-14	2,591	2,612	2,583	2,607	10,600	1,303.50
2021-10-13	2,599	2,621	2,575	2,621	21,200	1,310.50
2021-10-12	2,613	2,614	2,590	2,597	12,200	1,298.50
2021-10-11	2,591	2,620	2,578	2,600	13,900	1,300
2021-10-08	2,658	2,663	2,596	2,596	13,400	1,298
2021-10-07	2,610	2,681	2,610	2,662	21,000	1,331
2021-10-06	2,643	2,684	2,588	2,608	21,400	1,304
2021-10-05	2,575	2,630	2,560	2,601	24,700	1,300.50
2021-10-04	2,604	2,620	2,590	2,590	19,100	1,295
2021-10-01	2,577	2,616	2,573	2,602	27,100	1,301
2021-09-30	2,626	2,635	2,587	2,593	21,500	1,296.50
2021-09-29	2,621	2,641	2,597	2,626	13,600	1,313
2021-09-28	2,634	2,666	2,608	2,666	25,800	1,333
2021-09-27	2,673	2,705	2,634	2,634	14,500	1,317
2021-09-24	2,651	2,694	2,639	2,673	23,300	1,336.50
2021-09-22	2,601	2,635	2,555	2,609	30,000	1,304.50
2021-09-21	2,610	2,648	2,610	2,629	23,900	1,314.50
2021-09-17	2,733	2,761	2,690	2,712	25,800	1,356
2021-09-16	2,705	2,740	2,686	2,740	21,300	1,370
2021-09-15	2,738	2,738	2,678	2,688	17,800	1,344
2021-09-14	2,790	2,795	2,735	2,778	28,500	1,389
2021-09-13	2,713	2,790	2,713	2,790	22,000	1,395
2021-09-10	2,689	2,724	2,689	2,724	25,800	1,362
2021-09-09	2,698	2,710	2,690	2,710	25,700	1,355
2021-09-08	2,667	2,714	2,667	2,701	34,200	1,350.50
2021-09-07	2,665	2,682	2,651	2,667	14,100	1,333.50
2021-09-06	2,691	2,691	2,650	2,682	18,100	1,341
2021-09-03	2,599	2,659	2,599	2,654	16,300	1,327
2021-09-02	2,625	2,625	2,575	2,610	23,300	1,305
2021-09-01	2,661	2,683	2,639	2,648	12,700	1,324
2021-08-31	2,628	2,687	2,628	2,657	19,900	1,328.50
2021-08-30	2,582	2,642	2,582	2,640	19,200	1,320
2021-08-27	2,552	2,555	2,531	2,555	10,400	1,277.50
2021-08-26	2,553	2,565	2,535	2,565	10,400	1,282.50
2021-08-25	2,649	2,649	2,532	2,532	27,800	1,266
2021-08-24	2,550	2,646	2,550	2,646	41,800	1,323
2021-08-23	2,500	2,576	2,493	2,545	15,400	1,272.50
2021-08-20	2,499	2,521	2,456	2,502	67,500	1,251
2021-08-19	2,529	2,541	2,510	2,511	10,000	1,255.50
2021-08-18	2,535	2,554	2,517	2,529	7,500	1,264.50
2021-08-17	2,534	2,538	2,517	2,530	18,200	1,265
2021-08-16	2,533	2,547	2,525	2,534	12,700	1,267
2021-08-13	2,530	2,551	2,521	2,540	8,100	1,270
2021-08-12	2,552	2,573	2,530	2,536	19,800	1,268
2021-08-11	2,535	2,573	2,532	2,534	9,700	1,267
2021-08-10	2,559	2,559	2,508	2,532	17,700	1,266
2021-08-06	2,502	2,570	2,502	2,559	22,000	1,279.50
2021-08-05	2,529	2,547	2,517	2,524	37,800	1,262
2021-08-04	2,525	2,536	2,518	2,532	17,700	1,266
2021-08-03	2,528	2,540	2,515	2,530	11,100	1,265
2021-08-02	2,520	2,548	2,520	2,529	13,400	1,264.50
2021-07-30	2,555	2,555	2,511	2,520	19,400	1,260
2021-07-29	2,550	2,562	2,527	2,562	13,000	1,281
2021-07-28	2,505	2,560	2,505	2,547	13,700	1,273.50
2021-07-27	2,580	2,580	2,504	2,521	21,800	1,260.50
2021-07-26	2,538	2,580	2,538	2,563	25,800	1,281.50
2021-07-21	2,509	2,568	2,491	2,538	44,700	1,269
2021-07-20	2,488	2,511	2,486	2,491	30,500	1,245.50
2021-07-19	2,500	2,509	2,487	2,500	45,300	1,250
2021-07-16	2,498	2,544	2,498	2,525	28,200	1,262.50
2021-07-15	2,490	2,520	2,490	2,497	32,200	1,248.50
2021-07-14	2,503	2,544	2,487	2,500	24,000	1,250
2021-07-13	2,455	2,510	2,439	2,505	62,800	1,252.50
2021-07-12	2,450	2,470	2,435	2,456	27,100	1,228
2021-07-09	2,360	2,444	2,360	2,434	31,600	1,217
2021-07-08	2,422	2,422	2,380	2,391	30,800	1,195.50
2021-07-07	2,369	2,424	2,361	2,424	26,400	1,212
2021-07-06	2,331	2,405	2,324	2,405	58,700	1,202.50
2021-07-05	2,324	2,342	2,316	2,322	11,600	1,161
2021-07-02	2,320	2,334	2,301	2,324	12,500	1,162
2021-07-01	2,290	2,304	2,287	2,299	45,600	1,149.50
2021-06-30	2,311	2,311	2,282	2,290	15,000	1,145
2021-06-29	2,340	2,340	2,310	2,319	21,400	1,159.50
2021-06-28	2,291	2,336	2,291	2,328	13,800	1,164
2021-06-25	2,289	2,313	2,286	2,306	23,200	1,153
2021-06-24	2,269	2,305	2,262	2,285	21,500	1,142.50
2021-06-23	2,270	2,304	2,256	2,265	26,400	1,132.50
2021-06-22	2,300	2,307	2,281	2,305	9,400	1,152.50
2021-06-21	2,271	2,300	2,260	2,272	40,800	1,136
2021-06-18	2,306	2,306	2,290	2,293	31,100	1,146.50
2021-06-17	2,329	2,329	2,295	2,298	15,600	1,149
2021-06-16	2,301	2,345	2,301	2,333	20,600	1,166.50
2021-06-15	2,301	2,316	2,293	2,306	18,200	1,153
2021-06-14	2,305	2,315	2,291	2,297	31,100	1,148.50
2021-06-11	2,309	2,319	2,296	2,305	28,100	1,152.50
2021-06-10	2,307	2,325	2,297	2,317	18,200	1,158.50
2021-06-09	2,344	2,344	2,282	2,303	27,400	1,151.50
2021-06-08	2,279	2,336	2,273	2,329	29,700	1,164.50
2021-06-07	2,287	2,293	2,254	2,278	35,200	1,139
2021-06-04	2,195	2,290	2,189	2,288	94,000	1,144
2021-06-03	2,193	2,193	2,167	2,182	36,900	1,091
2021-06-02	2,186	2,205	2,172	2,177	29,700	1,088.50
2021-06-01	2,171	2,186	2,163	2,186	19,300	1,093
2021-05-31	2,199	2,199	2,160	2,168	28,100	1,084
2021-05-28	2,165	2,197	2,163	2,197	20,700	1,098.50
2021-05-27	2,195	2,201	2,159	2,159	36,700	1,079.50
2021-05-26	2,200	2,210	2,190	2,195	22,500	1,097.50
2021-05-25	2,238	2,238	2,203	2,203	16,000	1,101.50
2021-05-24	2,217	2,250	2,216	2,227	11,000	1,113.50
2021-05-21	2,240	2,246	2,206	2,212	21,400	1,106
2021-05-20	2,172	2,240	2,172	2,238	29,300	1,119
2021-05-19	2,186	2,206	2,159	2,163	24,600	1,081.50
2021-05-18	2,205	2,212	2,174	2,187	33,400	1,093.50
2021-05-17	2,209	2,219	2,167	2,209	46,200	1,104.50
2021-05-14	2,240	2,274	2,220	2,235	33,700	1,117.50
2021-05-13	2,293	2,293	2,232	2,232	40,500	1,116
2021-05-12	2,357	2,357	2,299	2,318	24,600	1,159
2021-05-11	2,349	2,363	2,329	2,342	16,900	1,171
2021-05-10	2,369	2,369	2,332	2,348	15,300	1,174
2021-05-07	2,325	2,365	2,305	2,352	22,900	1,176
2021-05-06	2,319	2,331	2,304	2,313	26,300	1,156.50
2021-04-30	2,306	2,307	2,283	2,301	17,700	1,150.50
2021-04-28	2,296	2,302	2,276	2,288	14,100	1,144
2021-04-27	2,289	2,294	2,269	2,283	15,200	1,141.50
2021-04-26	2,295	2,295	2,270	2,289	17,400	1,144.50
2021-04-23	2,278	2,295	2,271	2,286	12,100	1,143
2021-04-22	2,265	2,279	2,259	2,279	16,400	1,139.50
2021-04-21	2,262	2,273	2,250	2,252	28,300	1,126
2021-04-20	2,311	2,322	2,289	2,299	18,500	1,149.50
2021-04-19	2,334	2,340	2,318	2,327	8,600	1,163.50
2021-04-16	2,360	2,360	2,326	2,333	11,200	1,166.50
2021-04-15	2,337	2,356	2,335	2,343	13,700	1,171.50
2021-04-14	2,346	2,346	2,313	2,332	16,500	1,166
2021-04-13	2,321	2,376	2,321	2,356	14,700	1,178
2021-04-12	2,334	2,355	2,328	2,347	12,600	1,173.50
2021-04-09	2,328	2,340	2,320	2,334	15,200	1,167
2021-04-08	2,352	2,369	2,317	2,317	23,600	1,158.50
2021-04-07	2,346	2,388	2,346	2,385	19,900	1,192.50
2021-04-06	2,400	2,400	2,331	2,354	25,500	1,177
2021-04-05	2,344	2,398	2,336	2,394	43,000	1,197
2021-04-02	2,328	2,346	2,300	2,323	23,400	1,161.50
2021-04-01	2,369	2,374	2,327	2,328	39,300	1,164
2021-03-31	2,381	2,404	2,355	2,369	31,600	1,184.50
2021-03-30	2,378	2,408	2,347	2,400	56,100	1,200
2021-03-29	2,489	2,490	2,432	2,452	57,800	1,226
2021-03-26	2,466	2,476	2,455	2,470	32,000	1,235
2021-03-25	2,417	2,444	2,382	2,439	28,300	1,219.50
2021-03-24	2,450	2,450	2,355	2,389	81,700	1,194.50
2021-03-23	2,505	2,528	2,459	2,459	47,600	1,229.50
2021-03-22	2,462	2,514	2,441	2,501	66,000	1,250.50
2021-03-19	2,436	2,465	2,421	2,462	34,300	1,231
2021-03-18	2,435	2,445	2,410	2,438	25,700	1,219
2021-03-17	2,470	2,470	2,406	2,419	41,000	1,209.50
2021-03-16	2,450	2,463	2,424	2,444	34,400	1,222
2021-03-15	2,376	2,448	2,372	2,448	73,500	1,224
2021-03-12	2,373	2,374	2,347	2,374	30,600	1,187
2021-03-11	2,330	2,378	2,313	2,374	45,200	1,187
2021-03-10	2,338	2,338	2,288	2,330	35,500	1,165
2021-03-09	2,280	2,330	2,270	2,330	84,400	1,165
2021-03-08	2,266	2,273	2,248	2,269	34,800	1,134.50
2021-03-05	2,246	2,264	2,216	2,264	52,700	1,132
2021-03-04	2,250	2,273	2,235	2,261	47,600	1,130.50
2021-03-03	2,240	2,284	2,226	2,283	51,400	1,141.50
2021-03-02	2,274	2,274	2,236	2,269	50,400	1,134.50
2021-03-01	2,214	2,259	2,210	2,259	36,100	1,129.50
2021-02-26	2,219	2,244	2,205	2,205	43,400	1,102.50
2021-02-25	2,244	2,262	2,223	2,256	38,400	1,128
2021-02-24	2,225	2,255	2,211	2,212	44,300	1,106
2021-02-22	2,180	2,227	2,180	2,221	32,500	1,110.50
2021-02-19	2,212	2,213	2,173	2,183	61,000	1,091.50
2021-02-18	2,255	2,264	2,216	2,223	51,100	1,111.50
2021-02-17	2,225	2,290	2,225	2,275	91,500	1,137.50
2021-02-16	2,242	2,245	2,214	2,225	62,600	1,112.50
2021-02-15	2,272	2,272	2,226	2,235	59,500	1,117.50
2021-02-12	2,308	2,323	2,220	2,222	136,200	1,111
2021-02-10	2,303	2,322	2,280	2,306	114,500	1,153
2021-02-09	2,303	2,308	2,266	2,298	127,900	1,149
2021-02-08	2,394	2,396	2,288	2,305	347,700	1,152.50
2021-02-05	2,575	2,578	2,511	2,544	60,500	1,272
2021-02-04	2,535	2,559	2,507	2,554	79,500	1,277
2021-02-03	2,520	2,548	2,516	2,540	50,300	1,270
2021-02-02	2,460	2,511	2,438	2,476	38,200	1,238
2021-02-01	2,422	2,460	2,420	2,427	55,200	1,213.50
2021-01-29	2,504	2,512	2,428	2,460	43,400	1,230
2021-01-28	2,416	2,512	2,406	2,485	88,100	1,242.50
2021-01-27	2,449	2,484	2,435	2,465	22,400	1,232.50
2021-01-26	2,437	2,448	2,406	2,429	41,100	1,214.50
2021-01-25	2,468	2,482	2,446	2,451	20,700	1,225.50
2021-01-22	2,507	2,507	2,468	2,468	28,800	1,234
2021-01-21	2,530	2,555	2,501	2,507	25,600	1,253.50
2021-01-20	2,469	2,530	2,460	2,528	38,700	1,264
2021-01-19	2,539	2,539	2,465	2,465	37,600	1,232.50
2021-01-18	2,462	2,518	2,455	2,511	26,900	1,255.50
2021-01-15	2,514	2,542	2,495	2,503	47,300	1,251.50
2021-01-14	2,550	2,571	2,476	2,483	70,100	1,241.50
2021-01-13	2,576	2,599	2,529	2,543	51,300	1,271.50
2021-01-12	2,529	2,574	2,501	2,561	54,300	1,280.50
2021-01-08	2,502	2,536	2,487	2,511	47,600	1,255.50
2021-01-07	2,547	2,564	2,505	2,521	50,200	1,260.50
2021-01-06	2,480	2,539	2,476	2,515	54,400	1,257.50
2021-01-05	2,405	2,489	2,371	2,470	38,900	1,235
2021-01-04	2,439	2,451	2,401	2,417	41,800	1,208.50

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