宮地エンジニアリンググループ(3431)の株価時系列情報
宮地エンジニアリンググループ(3431)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 257 | 258 | 252 | 257 | 236,000 |
| 2005/12/29 | 255 | 261 | 250 | 258 | 475,000 |
| 2005/12/28 | 251 | 254 | 251 | 254 | 171,000 |
| 2005/12/27 | 251 | 255 | 246 | 254 | 382,000 |
| 2005/12/26 | 255 | 258 | 250 | 252 | 325,000 |
| 2005/12/22 | 257 | 263 | 256 | 256 | 1,128,000 |
| 2005/12/21 | 250 | 255 | 249 | 255 | 325,000 |
| 2005/12/20 | 245 | 250 | 244 | 250 | 209,000 |
| 2005/12/19 | 246 | 253 | 246 | 249 | 201,000 |
| 2005/12/16 | 258 | 258 | 250 | 251 | 369,000 |
| 2005/12/15 | 250 | 256 | 250 | 255 | 408,000 |
| 2005/12/14 | 256 | 258 | 254 | 254 | 457,000 |
| 2005/12/13 | 260 | 260 | 252 | 256 | 436,000 |
| 2005/12/12 | 260 | 260 | 255 | 258 | 419,000 |
| 2005/12/09 | 248 | 258 | 248 | 258 | 754,000 |
| 2005/12/08 | 251 | 253 | 249 | 250 | 471,000 |
| 2005/12/07 | 249 | 252 | 245 | 252 | 429,000 |
| 2005/12/06 | 249 | 250 | 244 | 249 | 521,000 |
| 2005/12/05 | 247 | 249 | 246 | 249 | 349,000 |
| 2005/12/02 | 247 | 247 | 242 | 245 | 255,000 |
| 2005/12/01 | 242 | 247 | 241 | 246 | 231,000 |
| 2005/11/30 | 240 | 243 | 239 | 241 | 371,000 |
| 2005/11/29 | 239 | 243 | 239 | 241 | 353,000 |
| 2005/11/28 | 240 | 240 | 237 | 238 | 134,000 |
| 2005/11/25 | 231 | 241 | 231 | 239 | 234,000 |
| 2005/11/24 | 237 | 241 | 232 | 233 | 620,000 |
| 2005/11/22 | 242 | 244 | 239 | 241 | 236,000 |
| 2005/11/21 | 244 | 245 | 243 | 244 | 174,000 |
| 2005/11/18 | 246 | 252 | 243 | 245 | 369,000 |
| 2005/11/17 | 245 | 247 | 242 | 247 | 238,000 |
| 2005/11/16 | 239 | 250 | 237 | 247 | 1,009,000 |
| 2005/11/15 | 261 | 261 | 252 | 254 | 740,000 |
| 2005/11/14 | 257 | 266 | 257 | 262 | 2,097,000 |
| 2005/11/11 | 253 | 257 | 251 | 256 | 527,000 |
| 2005/11/10 | 253 | 257 | 251 | 253 | 467,000 |
| 2005/11/09 | 254 | 256 | 251 | 255 | 591,000 |
| 2005/11/08 | 252 | 255 | 248 | 254 | 464,000 |
| 2005/11/07 | 246 | 254 | 241 | 253 | 721,000 |
| 2005/11/04 | 239 | 246 | 237 | 245 | 878,000 |
| 2005/11/02 | 239 | 240 | 235 | 235 | 489,000 |
| 2005/11/01 | 241 | 241 | 237 | 237 | 169,000 |
| 2005/10/31 | 238 | 242 | 237 | 237 | 212,000 |
| 2005/10/28 | 243 | 243 | 236 | 236 | 255,000 |
| 2005/10/27 | 240 | 243 | 237 | 242 | 197,000 |
| 2005/10/26 | 237 | 238 | 235 | 237 | 128,000 |
| 2005/10/25 | 232 | 236 | 232 | 235 | 213,000 |
| 2005/10/24 | 233 | 234 | 231 | 234 | 145,000 |
| 2005/10/21 | 236 | 237 | 230 | 237 | 229,000 |
| 2005/10/20 | 239 | 239 | 234 | 236 | 205,000 |
| 2005/10/19 | 240 | 240 | 236 | 239 | 189,000 |
| 2005/10/18 | 241 | 241 | 237 | 240 | 186,000 |
| 2005/10/17 | 243 | 244 | 237 | 238 | 431,000 |
| 2005/10/14 | 244 | 245 | 240 | 242 | 203,000 |
| 2005/10/13 | 246 | 246 | 241 | 245 | 391,000 |
| 2005/10/12 | 244 | 247 | 244 | 245 | 193,000 |
| 2005/10/11 | 242 | 243 | 241 | 243 | 98,000 |
| 2005/10/07 | 240 | 244 | 240 | 243 | 146,000 |
| 2005/10/06 | 245 | 247 | 238 | 240 | 426,000 |
| 2005/10/05 | 252 | 253 | 244 | 248 | 565,000 |
| 2005/10/04 | 240 | 264 | 240 | 253 | 4,388,000 |
| 2005/10/03 | 235 | 239 | 232 | 236 | 293,000 |
| 2005/09/30 | 247 | 247 | 240 | 241 | 283,000 |
| 2005/09/29 | 248 | 249 | 244 | 246 | 271,000 |
| 2005/09/28 | 247 | 249 | 244 | 247 | 222,000 |
| 2005/09/27 | 253 | 254 | 249 | 249 | 317,000 |
| 2005/09/26 | 249 | 252 | 247 | 251 | 315,000 |
| 2005/09/22 | 247 | 249 | 244 | 245 | 214,000 |
| 2005/09/21 | 254 | 254 | 245 | 246 | 336,000 |
| 2005/09/20 | 247 | 254 | 247 | 252 | 310,000 |
| 2005/09/16 | 253 | 253 | 247 | 247 | 265,000 |
| 2005/09/15 | 250 | 254 | 249 | 252 | 578,000 |
| 2005/09/14 | 240 | 260 | 240 | 248 | 1,738,000 |
| 2005/09/13 | 243 | 243 | 236 | 239 | 233,000 |
| 2005/09/12 | 245 | 245 | 240 | 242 | 192,000 |
| 2005/09/09 | 243 | 244 | 240 | 241 | 269,000 |
| 2005/09/08 | 242 | 242 | 240 | 240 | 120,000 |
| 2005/09/07 | 245 | 247 | 241 | 242 | 237,000 |
| 2005/09/06 | 249 | 250 | 244 | 244 | 283,000 |
| 2005/09/05 | 247 | 251 | 247 | 248 | 292,000 |
| 2005/09/02 | 250 | 259 | 247 | 248 | 854,000 |
| 2005/09/01 | 243 | 247 | 243 | 246 | 343,000 |
| 2005/08/31 | 245 | 245 | 242 | 242 | 246,000 |
| 2005/08/30 | 246 | 247 | 244 | 245 | 236,000 |
| 2005/08/29 | 246 | 246 | 243 | 246 | 359,000 |
| 2005/08/26 | 253 | 253 | 246 | 248 | 426,000 |
| 2005/08/25 | 253 | 254 | 250 | 252 | 937,000 |
| 2005/08/24 | 255 | 261 | 254 | 255 | 4,607,000 |
| 2005/08/23 | 239 | 267 | 239 | 263 | 8,530,000 |
| 2005/08/22 | 239 | 240 | 238 | 238 | 145,000 |
| 2005/08/19 | 237 | 239 | 236 | 238 | 137,000 |
| 2005/08/18 | 235 | 238 | 235 | 238 | 74,000 |
| 2005/08/17 | 236 | 237 | 235 | 237 | 141,000 |
| 2005/08/16 | 238 | 238 | 236 | 236 | 124,000 |
| 2005/08/15 | 236 | 238 | 236 | 237 | 102,000 |
| 2005/08/12 | 240 | 241 | 236 | 236 | 232,000 |
| 2005/08/11 | 236 | 239 | 236 | 238 | 213,000 |
| 2005/08/10 | 233 | 235 | 232 | 235 | 128,000 |
| 2005/08/09 | 224 | 234 | 224 | 233 | 218,000 |
| 2005/08/08 | 221 | 226 | 217 | 226 | 179,000 |
| 2005/08/05 | 229 | 231 | 224 | 225 | 214,000 |
| 2005/08/04 | 231 | 233 | 228 | 231 | 358,000 |
| 2005/08/03 | 236 | 238 | 234 | 234 | 198,000 |
| 2005/08/02 | 239 | 239 | 236 | 236 | 171,000 |
| 2005/08/01 | 240 | 241 | 238 | 238 | 251,000 |
| 2005/07/29 | 238 | 240 | 236 | 240 | 301,000 |
| 2005/07/28 | 238 | 238 | 236 | 236 | 202,000 |
| 2005/07/27 | 235 | 238 | 234 | 237 | 210,000 |
| 2005/07/26 | 237 | 237 | 234 | 236 | 108,000 |
| 2005/07/25 | 234 | 238 | 234 | 236 | 200,000 |
| 2005/07/22 | 237 | 237 | 233 | 235 | 148,000 |
| 2005/07/21 | 233 | 238 | 233 | 235 | 185,000 |
| 2005/07/20 | 235 | 235 | 233 | 233 | 194,000 |
| 2005/07/19 | 239 | 239 | 235 | 235 | 135,000 |
| 2005/07/15 | 239 | 240 | 237 | 237 | 267,000 |
| 2005/07/14 | 242 | 243 | 235 | 235 | 646,000 |
| 2005/07/13 | 234 | 240 | 233 | 239 | 369,000 |
| 2005/07/12 | 234 | 240 | 232 | 234 | 244,000 |
| 2005/07/11 | 233 | 235 | 233 | 234 | 302,000 |
| 2005/07/08 | 233 | 233 | 229 | 232 | 321,000 |
| 2005/07/07 | 235 | 236 | 231 | 233 | 486,000 |
| 2005/07/06 | 242 | 243 | 239 | 240 | 368,000 |
| 2005/07/05 | 244 | 246 | 242 | 243 | 276,000 |
| 2005/07/04 | 247 | 248 | 243 | 244 | 337,000 |
| 2005/07/01 | 249 | 249 | 242 | 245 | 406,000 |
| 2005/06/30 | 252 | 252 | 247 | 248 | 409,000 |
| 2005/06/29 | 248 | 253 | 248 | 253 | 268,000 |
| 2005/06/28 | 246 | 250 | 246 | 248 | 220,000 |
| 2005/06/27 | 248 | 249 | 247 | 248 | 265,000 |
| 2005/06/24 | 250 | 251 | 248 | 251 | 558,000 |
| 2005/06/23 | 253 | 256 | 252 | 253 | 527,000 |
| 2005/06/22 | 249 | 254 | 248 | 252 | 864,000 |
| 2005/06/21 | 259 | 262 | 259 | 259 | 311,000 |
| 2005/06/20 | 262 | 267 | 257 | 257 | 463,000 |
| 2005/06/17 | 260 | 260 | 258 | 258 | 190,000 |
| 2005/06/16 | 265 | 265 | 259 | 259 | 403,000 |
| 2005/06/15 | 263 | 265 | 262 | 265 | 462,000 |
| 2005/06/14 | 266 | 269 | 261 | 261 | 607,000 |
| 2005/06/13 | 261 | 265 | 258 | 264 | 413,000 |
| 2005/06/10 | 260 | 261 | 257 | 258 | 651,000 |
| 2005/06/09 | 262 | 262 | 257 | 258 | 395,000 |
| 2005/06/08 | 256 | 263 | 255 | 262 | 417,000 |
| 2005/06/07 | 263 | 263 | 256 | 257 | 500,000 |
| 2005/06/06 | 263 | 265 | 258 | 262 | 606,000 |
| 2005/06/03 | 265 | 269 | 263 | 266 | 672,000 |
| 2005/06/02 | 271 | 272 | 266 | 267 | 742,000 |
| 2005/06/01 | 274 | 275 | 267 | 270 | 1,041,000 |
| 2005/05/31 | 270 | 284 | 269 | 273 | 2,814,000 |
| 2005/05/30 | 260 | 268 | 251 | 265 | 3,221,000 |
| 2005/05/27 | 276 | 280 | 265 | 265 | 2,707,000 |
| 2005/05/26 | 277 | 293 | 277 | 281 | 3,173,000 |
| 2005/05/25 | 305 | 307 | 287 | 287 | 3,947,000 |
| 2005/05/24 | 310 | 317 | 298 | 305 | 7,809,000 |
| 2005/05/23 | 336 | 346 | 320 | 325 | 18,764,000 |
| 2005/05/20 | 325 | 340 | 324 | 331 | 16,097,000 |
| 2005/05/19 | 315 | 332 | 308 | 321 | 13,030,000 |
| 2005/05/18 | 294 | 304 | 285 | 295 | 4,082,000 |
| 2005/05/17 | 323 | 334 | 296 | 298 | 7,895,000 |
| 2005/05/16 | 316 | 340 | 316 | 325 | 19,161,000 |
| 2005/05/13 | 292 | 318 | 289 | 306 | 1,664,000 |
| 2005/05/12 | 287 | 293 | 286 | 292 | 177,000 |
| 2005/05/11 | 288 | 291 | 286 | 286 | 61,000 |
| 2005/05/10 | 291 | 292 | 286 | 290 | 86,000 |
| 2005/05/09 | 293 | 293 | 278 | 289 | 100,000 |
| 2005/05/06 | 284 | 291 | 283 | 291 | 70,000 |
| 2005/05/02 | 284 | 287 | 284 | 286 | 89,000 |
| 2005/04/28 | 292 | 295 | 287 | 289 | 104,000 |
| 2005/04/27 | 293 | 298 | 292 | 296 | 80,000 |
| 2005/04/26 | 301 | 301 | 290 | 295 | 174,000 |
| 2005/04/25 | 289 | 303 | 287 | 293 | 186,000 |
| 2005/04/22 | 289 | 290 | 286 | 289 | 86,000 |
| 2005/04/21 | 283 | 285 | 278 | 282 | 171,000 |
| 2005/04/20 | 285 | 293 | 283 | 285 | 163,000 |
| 2005/04/19 | 280 | 286 | 278 | 282 | 174,000 |
| 2005/04/18 | 280 | 285 | 278 | 279 | 458,000 |
| 2005/04/15 | 286 | 292 | 286 | 288 | 248,000 |
| 2005/04/14 | 290 | 296 | 286 | 290 | 344,000 |
| 2005/04/13 | 290 | 294 | 290 | 292 | 116,000 |
| 2005/04/12 | 298 | 298 | 292 | 292 | 152,000 |
| 2005/04/11 | 300 | 300 | 296 | 299 | 85,000 |
| 2005/04/08 | 300 | 302 | 297 | 298 | 94,000 |
| 2005/04/07 | 302 | 304 | 296 | 301 | 102,000 |
| 2005/04/06 | 303 | 305 | 301 | 302 | 111,000 |
| 2005/04/05 | 298 | 301 | 298 | 298 | 85,000 |
| 2005/04/04 | 301 | 306 | 297 | 299 | 143,000 |
| 2005/04/01 | 300 | 303 | 297 | 303 | 272,000 |
| 2005/03/31 | 294 | 299 | 293 | 299 | 324,000 |
| 2005/03/30 | 301 | 315 | 292 | 294 | 587,000 |
| 2005/03/29 | 308 | 314 | 300 | 301 | 314,000 |
| 2005/03/28 | 312 | 317 | 311 | 312 | 234,000 |
| 2005/03/25 | 325 | 325 | 319 | 322 | 335,000 |
| 2005/03/24 | 328 | 334 | 324 | 324 | 288,000 |
| 2005/03/23 | 333 | 336 | 329 | 330 | 632,000 |
| 2005/03/22 | 330 | 338 | 328 | 338 | 957,000 |
| 2005/03/18 | 326 | 334 | 324 | 327 | 616,000 |
| 2005/03/17 | 332 | 332 | 325 | 325 | 231,000 |
| 2005/03/16 | 331 | 335 | 325 | 330 | 485,000 |
| 2005/03/15 | 337 | 338 | 323 | 325 | 851,000 |
| 2005/03/14 | 325 | 332 | 325 | 332 | 810,000 |
| 2005/03/11 | 325 | 325 | 317 | 321 | 366,000 |
| 2005/03/10 | 319 | 328 | 318 | 320 | 473,000 |
| 2005/03/09 | 316 | 324 | 316 | 321 | 588,000 |
| 2005/03/08 | 325 | 328 | 321 | 321 | 582,000 |
| 2005/03/07 | 340 | 344 | 327 | 330 | 1,586,000 |
| 2005/03/04 | 328 | 338 | 325 | 338 | 3,745,000 |
| 2005/03/03 | 316 | 331 | 314 | 325 | 2,476,000 |
| 2005/03/02 | 322 | 322 | 314 | 317 | 441,000 |
| 2005/03/01 | 309 | 325 | 309 | 319 | 1,650,000 |
| 2005/02/28 | 307 | 316 | 305 | 307 | 828,000 |
| 2005/02/25 | 308 | 309 | 305 | 306 | 464,000 |
| 2005/02/24 | 310 | 313 | 304 | 306 | 1,692,000 |
| 2005/02/23 | 289 | 319 | 288 | 314 | 9,420,000 |
| 2005/02/22 | 289 | 290 | 287 | 288 | 158,000 |
| 2005/02/21 | 288 | 290 | 287 | 287 | 182,000 |
| 2005/02/18 | 286 | 290 | 286 | 288 | 265,000 |
| 2005/02/17 | 291 | 292 | 288 | 288 | 358,000 |
| 2005/02/16 | 288 | 293 | 285 | 289 | 666,000 |
| 2005/02/15 | 297 | 297 | 285 | 287 | 1,618,000 |
| 2005/02/14 | 317 | 319 | 303 | 303 | 922,000 |
| 2005/02/10 | 318 | 320 | 316 | 316 | 447,000 |
| 2005/02/09 | 317 | 318 | 316 | 318 | 275,000 |
| 2005/02/08 | 317 | 319 | 317 | 317 | 285,000 |
| 2005/02/07 | 318 | 321 | 316 | 317 | 523,000 |
| 2005/02/04 | 319 | 321 | 318 | 318 | 521,000 |
| 2005/02/03 | 322 | 323 | 319 | 319 | 565,000 |
| 2005/02/02 | 319 | 324 | 319 | 322 | 779,000 |
| 2005/02/01 | 330 | 331 | 318 | 319 | 1,169,000 |
| 2005/01/31 | 318 | 325 | 317 | 323 | 693,000 |
| 2005/01/28 | 326 | 326 | 317 | 318 | 728,000 |
| 2005/01/27 | 324 | 331 | 322 | 326 | 992,000 |
| 2005/01/26 | 320 | 328 | 319 | 323 | 934,000 |
| 2005/01/25 | 317 | 322 | 316 | 321 | 587,000 |
| 2005/01/24 | 326 | 326 | 316 | 319 | 759,000 |
| 2005/01/21 | 328 | 333 | 323 | 325 | 1,323,000 |
| 2005/01/20 | 325 | 333 | 318 | 325 | 1,960,000 |
| 2005/01/19 | 324 | 326 | 313 | 321 | 2,092,000 |
| 2005/01/18 | 331 | 332 | 322 | 323 | 1,282,000 |
| 2005/01/17 | 331 | 340 | 330 | 331 | 1,043,000 |
| 2005/01/14 | 324 | 345 | 323 | 335 | 2,700,000 |
| 2005/01/13 | 340 | 340 | 326 | 328 | 1,648,000 |
| 2005/01/12 | 335 | 343 | 333 | 337 | 1,700,000 |
| 2005/01/11 | 356 | 359 | 338 | 339 | 2,909,000 |
| 2005/01/07 | 353 | 368 | 348 | 355 | 6,729,000 |
| 2005/01/06 | 337 | 349 | 336 | 348 | 2,736,000 |
| 2005/01/05 | 336 | 360 | 331 | 339 | 6,871,000 |
| 2005/01/04 | 324 | 336 | 317 | 336 | 2,351,000 |