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 |
|---|---|---|---|---|---|
| 2006/12/29 | 115 | 119 | 115 | 117 | 292,000 |
| 2006/12/28 | 116 | 122 | 114 | 120 | 1,257,000 |
| 2006/12/27 | 111 | 117 | 110 | 114 | 423,000 |
| 2006/12/26 | 104 | 108 | 103 | 107 | 212,000 |
| 2006/12/25 | 108 | 110 | 105 | 105 | 255,000 |
| 2006/12/22 | 109 | 115 | 106 | 108 | 365,000 |
| 2006/12/21 | 110 | 111 | 110 | 111 | 135,000 |
| 2006/12/20 | 110 | 112 | 109 | 110 | 355,000 |
| 2006/12/19 | 116 | 117 | 111 | 111 | 129,000 |
| 2006/12/18 | 116 | 118 | 115 | 116 | 158,000 |
| 2006/12/15 | 118 | 120 | 118 | 118 | 148,000 |
| 2006/12/14 | 121 | 122 | 117 | 118 | 187,000 |
| 2006/12/13 | 122 | 123 | 118 | 121 | 224,000 |
| 2006/12/12 | 126 | 126 | 123 | 124 | 133,000 |
| 2006/12/11 | 127 | 127 | 124 | 125 | 214,000 |
| 2006/12/08 | 125 | 126 | 124 | 124 | 231,000 |
| 2006/12/07 | 122 | 125 | 121 | 124 | 138,000 |
| 2006/12/06 | 120 | 124 | 120 | 124 | 235,000 |
| 2006/12/05 | 127 | 127 | 122 | 123 | 411,000 |
| 2006/12/04 | 119 | 125 | 119 | 125 | 350,000 |
| 2006/12/01 | 115 | 123 | 114 | 121 | 572,000 |
| 2006/11/30 | 118 | 118 | 115 | 115 | 230,000 |
| 2006/11/29 | 117 | 119 | 114 | 116 | 434,000 |
| 2006/11/28 | 109 | 117 | 108 | 116 | 853,000 |
| 2006/11/27 | 105 | 110 | 105 | 110 | 490,000 |
| 2006/11/24 | 109 | 109 | 105 | 109 | 385,000 |
| 2006/11/22 | 102 | 107 | 101 | 106 | 359,000 |
| 2006/11/21 | 107 | 107 | 101 | 103 | 673,000 |
| 2006/11/20 | 115 | 116 | 102 | 102 | 590,000 |
| 2006/11/17 | 123 | 123 | 119 | 120 | 244,000 |
| 2006/11/16 | 124 | 125 | 124 | 124 | 175,000 |
| 2006/11/15 | 128 | 129 | 124 | 125 | 168,000 |
| 2006/11/14 | 125 | 129 | 125 | 129 | 249,000 |
| 2006/11/13 | 131 | 131 | 124 | 124 | 353,000 |
| 2006/11/10 | 133 | 135 | 132 | 133 | 175,000 |
| 2006/11/09 | 135 | 135 | 132 | 133 | 232,000 |
| 2006/11/08 | 139 | 139 | 134 | 134 | 169,000 |
| 2006/11/07 | 140 | 140 | 138 | 139 | 144,000 |
| 2006/11/06 | 138 | 143 | 138 | 139 | 244,000 |
| 2006/11/02 | 143 | 143 | 138 | 140 | 388,000 |
| 2006/11/01 | 145 | 145 | 141 | 142 | 243,000 |
| 2006/10/31 | 146 | 152 | 143 | 146 | 922,000 |
| 2006/10/30 | 146 | 146 | 143 | 144 | 200,000 |
| 2006/10/27 | 147 | 147 | 143 | 147 | 191,000 |
| 2006/10/26 | 149 | 149 | 143 | 145 | 327,000 |
| 2006/10/25 | 152 | 152 | 147 | 148 | 455,000 |
| 2006/10/24 | 156 | 161 | 151 | 152 | 2,780,000 |
| 2006/10/23 | 145 | 151 | 143 | 151 | 657,000 |
| 2006/10/20 | 144 | 145 | 142 | 145 | 111,000 |
| 2006/10/19 | 145 | 146 | 143 | 143 | 218,000 |
| 2006/10/18 | 140 | 149 | 138 | 143 | 645,000 |
| 2006/10/17 | 140 | 141 | 139 | 140 | 156,000 |
| 2006/10/16 | 138 | 140 | 136 | 138 | 165,000 |
| 2006/10/13 | 135 | 136 | 133 | 135 | 204,000 |
| 2006/10/12 | 134 | 136 | 132 | 136 | 159,000 |
| 2006/10/11 | 139 | 139 | 132 | 133 | 366,000 |
| 2006/10/10 | 136 | 144 | 136 | 138 | 393,000 |
| 2006/10/06 | 146 | 147 | 140 | 142 | 585,000 |
| 2006/10/05 | 149 | 149 | 143 | 147 | 872,000 |
| 2006/10/04 | 146 | 153 | 145 | 147 | 2,711,000 |
| 2006/10/03 | 141 | 141 | 138 | 141 | 154,000 |
| 2006/10/02 | 137 | 141 | 136 | 141 | 189,000 |
| 2006/09/29 | 141 | 141 | 138 | 139 | 144,000 |
| 2006/09/28 | 136 | 140 | 135 | 139 | 156,000 |
| 2006/09/27 | 131 | 135 | 131 | 134 | 371,000 |
| 2006/09/26 | 135 | 136 | 129 | 130 | 339,000 |
| 2006/09/25 | 141 | 141 | 133 | 137 | 233,000 |
| 2006/09/22 | 139 | 140 | 136 | 139 | 176,000 |
| 2006/09/21 | 140 | 140 | 138 | 138 | 152,000 |
| 2006/09/20 | 142 | 142 | 138 | 139 | 197,000 |
| 2006/09/19 | 142 | 145 | 140 | 140 | 438,000 |
| 2006/09/15 | 145 | 145 | 140 | 143 | 419,000 |
| 2006/09/14 | 145 | 151 | 143 | 145 | 513,000 |
| 2006/09/13 | 157 | 158 | 144 | 145 | 723,000 |
| 2006/09/12 | 161 | 162 | 154 | 155 | 928,000 |
| 2006/09/11 | 161 | 168 | 160 | 163 | 1,778,000 |
| 2006/09/08 | 162 | 163 | 159 | 160 | 449,000 |
| 2006/09/07 | 159 | 162 | 156 | 162 | 570,000 |
| 2006/09/06 | 164 | 170 | 160 | 160 | 2,715,000 |
| 2006/09/05 | 156 | 158 | 154 | 157 | 580,000 |
| 2006/09/04 | 156 | 158 | 154 | 156 | 807,000 |
| 2006/09/01 | 153 | 154 | 151 | 154 | 484,000 |
| 2006/08/31 | 151 | 155 | 150 | 150 | 376,000 |
| 2006/08/30 | 156 | 156 | 152 | 152 | 271,000 |
| 2006/08/29 | 155 | 156 | 153 | 156 | 590,000 |
| 2006/08/28 | 165 | 166 | 152 | 153 | 1,912,000 |
| 2006/08/25 | 160 | 166 | 159 | 164 | 958,000 |
| 2006/08/24 | 166 | 167 | 160 | 163 | 2,053,000 |
| 2006/08/23 | 161 | 171 | 159 | 167 | 8,100,000 |
| 2006/08/22 | 148 | 154 | 144 | 151 | 1,204,000 |
| 2006/08/21 | 150 | 150 | 146 | 147 | 580,000 |
| 2006/08/18 | 146 | 151 | 146 | 149 | 450,000 |
| 2006/08/17 | 145 | 148 | 144 | 146 | 749,000 |
| 2006/08/16 | 139 | 141 | 138 | 141 | 470,000 |
| 2006/08/15 | 141 | 143 | 135 | 138 | 1,696,000 |
| 2006/08/14 | 140 | 141 | 137 | 141 | 249,000 |
| 2006/08/11 | 141 | 142 | 138 | 139 | 285,000 |
| 2006/08/10 | 140 | 142 | 138 | 142 | 161,000 |
| 2006/08/09 | 143 | 143 | 138 | 142 | 287,000 |
| 2006/08/08 | 146 | 146 | 141 | 143 | 303,000 |
| 2006/08/07 | 154 | 154 | 145 | 146 | 432,000 |
| 2006/08/04 | 151 | 155 | 151 | 154 | 509,000 |
| 2006/08/03 | 147 | 152 | 147 | 151 | 473,000 |
| 2006/08/02 | 143 | 145 | 142 | 145 | 163,000 |
| 2006/08/01 | 141 | 145 | 141 | 143 | 369,000 |
| 2006/07/31 | 143 | 146 | 140 | 143 | 350,000 |
| 2006/07/28 | 143 | 144 | 137 | 142 | 505,000 |
| 2006/07/27 | 136 | 140 | 130 | 140 | 1,240,000 |
| 2006/07/26 | 146 | 149 | 136 | 136 | 1,525,000 |
| 2006/07/25 | 156 | 157 | 145 | 148 | 1,163,000 |
| 2006/07/24 | 160 | 166 | 149 | 151 | 1,450,000 |
| 2006/07/21 | 175 | 175 | 167 | 167 | 183,000 |
| 2006/07/20 | 175 | 179 | 170 | 178 | 180,000 |
| 2006/07/19 | 176 | 177 | 170 | 170 | 98,000 |
| 2006/07/18 | 180 | 185 | 166 | 181 | 282,000 |
| 2006/07/14 | 187 | 189 | 183 | 187 | 242,000 |
| 2006/07/13 | 191 | 192 | 185 | 191 | 215,000 |
| 2006/07/12 | 197 | 202 | 192 | 193 | 204,000 |
| 2006/07/11 | 201 | 201 | 195 | 198 | 305,000 |
| 2006/07/10 | 201 | 201 | 194 | 201 | 320,000 |
| 2006/07/07 | 209 | 209 | 202 | 202 | 417,000 |
| 2006/07/06 | 206 | 207 | 204 | 205 | 514,000 |
| 2006/07/05 | 204 | 206 | 202 | 205 | 389,000 |
| 2006/07/04 | 205 | 209 | 201 | 203 | 271,000 |
| 2006/07/03 | 202 | 203 | 201 | 201 | 170,000 |
| 2006/06/30 | 202 | 204 | 201 | 201 | 274,000 |
| 2006/06/29 | 202 | 202 | 200 | 202 | 99,000 |
| 2006/06/28 | 203 | 205 | 199 | 201 | 324,000 |
| 2006/06/27 | 208 | 208 | 201 | 205 | 300,000 |
| 2006/06/26 | 205 | 207 | 201 | 205 | 144,000 |
| 2006/06/23 | 206 | 206 | 203 | 206 | 144,000 |
| 2006/06/22 | 207 | 207 | 204 | 206 | 319,000 |
| 2006/06/21 | 209 | 210 | 204 | 205 | 217,000 |
| 2006/06/20 | 214 | 215 | 210 | 211 | 255,000 |
| 2006/06/19 | 216 | 218 | 211 | 213 | 349,000 |
| 2006/06/16 | 225 | 227 | 214 | 215 | 458,000 |
| 2006/06/15 | 225 | 234 | 214 | 217 | 978,000 |
| 2006/06/14 | 210 | 248 | 210 | 228 | 1,987,000 |
| 2006/06/13 | 220 | 222 | 212 | 212 | 155,000 |
| 2006/06/12 | 210 | 234 | 209 | 218 | 245,000 |
| 2006/06/09 | 208 | 217 | 200 | 215 | 164,000 |
| 2006/06/08 | 219 | 219 | 204 | 211 | 103,000 |
| 2006/06/07 | 226 | 226 | 217 | 221 | 79,000 |
| 2006/06/06 | 225 | 227 | 217 | 226 | 86,000 |
| 2006/06/05 | 235 | 235 | 227 | 231 | 76,000 |
| 2006/06/02 | 232 | 234 | 214 | 234 | 139,000 |
| 2006/06/01 | 233 | 237 | 227 | 235 | 112,000 |
| 2006/05/31 | 239 | 241 | 232 | 236 | 160,000 |
| 2006/05/30 | 240 | 244 | 236 | 244 | 83,000 |
| 2006/05/29 | 246 | 246 | 242 | 244 | 102,000 |
| 2006/05/26 | 247 | 247 | 235 | 246 | 148,000 |
| 2006/05/25 | 244 | 246 | 238 | 246 | 101,000 |
| 2006/05/24 | 232 | 241 | 231 | 241 | 122,000 |
| 2006/05/23 | 231 | 240 | 230 | 240 | 166,000 |
| 2006/05/22 | 243 | 247 | 243 | 246 | 115,000 |
| 2006/05/19 | 232 | 246 | 230 | 245 | 144,000 |
| 2006/05/18 | 215 | 238 | 215 | 236 | 155,000 |
| 2006/05/17 | 222 | 224 | 211 | 223 | 167,000 |
| 2006/05/16 | 234 | 235 | 220 | 225 | 122,000 |
| 2006/05/15 | 227 | 237 | 226 | 235 | 88,000 |
| 2006/05/12 | 227 | 236 | 225 | 231 | 121,000 |
| 2006/05/11 | 241 | 241 | 237 | 237 | 37,000 |
| 2006/05/10 | 239 | 242 | 237 | 240 | 96,000 |
| 2006/05/09 | 247 | 247 | 241 | 242 | 80,000 |
| 2006/05/08 | 249 | 249 | 246 | 246 | 70,000 |
| 2006/05/02 | 241 | 250 | 237 | 248 | 110,000 |
| 2006/05/01 | 241 | 244 | 241 | 243 | 69,000 |
| 2006/04/28 | 247 | 247 | 242 | 246 | 108,000 |
| 2006/04/27 | 240 | 244 | 238 | 244 | 106,000 |
| 2006/04/26 | 238 | 241 | 235 | 240 | 79,000 |
| 2006/04/25 | 238 | 239 | 234 | 235 | 94,000 |
| 2006/04/24 | 239 | 241 | 233 | 233 | 147,000 |
| 2006/04/21 | 244 | 245 | 240 | 243 | 165,000 |
| 2006/04/20 | 249 | 257 | 239 | 240 | 226,000 |
| 2006/04/19 | 250 | 250 | 243 | 244 | 104,000 |
| 2006/04/18 | 239 | 251 | 238 | 250 | 169,000 |
| 2006/04/17 | 252 | 253 | 243 | 244 | 215,000 |
| 2006/04/14 | 256 | 258 | 249 | 252 | 132,000 |
| 2006/04/13 | 257 | 260 | 248 | 251 | 283,000 |
| 2006/04/12 | 257 | 259 | 251 | 251 | 202,000 |
| 2006/04/11 | 262 | 263 | 255 | 258 | 291,000 |
| 2006/04/10 | 265 | 274 | 261 | 262 | 1,366,000 |
| 2006/04/07 | 251 | 254 | 250 | 253 | 74,000 |
| 2006/04/06 | 248 | 252 | 248 | 250 | 129,000 |
| 2006/04/05 | 257 | 258 | 249 | 249 | 259,000 |
| 2006/04/04 | 251 | 257 | 250 | 255 | 273,000 |
| 2006/04/03 | 254 | 254 | 250 | 252 | 279,000 |
| 2006/03/31 | 247 | 252 | 246 | 252 | 340,000 |
| 2006/03/30 | 244 | 247 | 243 | 246 | 174,000 |
| 2006/03/29 | 245 | 247 | 243 | 243 | 189,000 |
| 2006/03/28 | 243 | 244 | 241 | 243 | 235,000 |
| 2006/03/27 | 247 | 250 | 245 | 247 | 260,000 |
| 2006/03/24 | 247 | 247 | 241 | 245 | 348,000 |
| 2006/03/23 | 245 | 247 | 244 | 246 | 393,000 |
| 2006/03/22 | 241 | 246 | 238 | 242 | 1,127,000 |
| 2006/03/20 | 255 | 256 | 247 | 253 | 291,000 |
| 2006/03/17 | 250 | 254 | 247 | 251 | 637,000 |
| 2006/03/16 | 257 | 267 | 245 | 254 | 2,303,000 |
| 2006/03/15 | 240 | 252 | 240 | 251 | 746,000 |
| 2006/03/14 | 242 | 244 | 234 | 235 | 262,000 |
| 2006/03/13 | 245 | 249 | 244 | 245 | 568,000 |
| 2006/03/10 | 244 | 250 | 241 | 248 | 444,000 |
| 2006/03/09 | 230 | 243 | 228 | 241 | 521,000 |
| 2006/03/08 | 230 | 235 | 226 | 235 | 273,000 |
| 2006/03/07 | 238 | 238 | 226 | 229 | 325,000 |
| 2006/03/06 | 221 | 224 | 218 | 223 | 101,000 |
| 2006/03/03 | 219 | 223 | 219 | 221 | 95,000 |
| 2006/03/02 | 220 | 223 | 219 | 219 | 127,000 |
| 2006/03/01 | 218 | 227 | 217 | 223 | 141,000 |
| 2006/02/28 | 230 | 230 | 218 | 227 | 151,000 |
| 2006/02/27 | 236 | 236 | 229 | 230 | 168,000 |
| 2006/02/24 | 219 | 226 | 215 | 226 | 202,000 |
| 2006/02/23 | 212 | 219 | 206 | 214 | 259,000 |
| 2006/02/22 | 200 | 208 | 200 | 203 | 225,000 |
| 2006/02/21 | 195 | 205 | 191 | 205 | 323,000 |
| 2006/02/20 | 214 | 217 | 189 | 190 | 835,000 |
| 2006/02/17 | 227 | 228 | 214 | 227 | 261,000 |
| 2006/02/16 | 224 | 230 | 224 | 227 | 94,000 |
| 2006/02/15 | 234 | 235 | 226 | 229 | 124,000 |
| 2006/02/14 | 224 | 236 | 221 | 236 | 185,000 |
| 2006/02/13 | 238 | 240 | 228 | 229 | 149,000 |
| 2006/02/10 | 242 | 242 | 235 | 241 | 232,000 |
| 2006/02/09 | 243 | 244 | 242 | 242 | 77,000 |
| 2006/02/08 | 248 | 248 | 240 | 241 | 131,000 |
| 2006/02/07 | 247 | 249 | 244 | 248 | 181,000 |
| 2006/02/06 | 244 | 246 | 242 | 242 | 108,000 |
| 2006/02/03 | 248 | 248 | 245 | 245 | 104,000 |
| 2006/02/02 | 247 | 249 | 246 | 249 | 104,000 |
| 2006/02/01 | 252 | 252 | 245 | 245 | 168,000 |
| 2006/01/31 | 257 | 257 | 250 | 252 | 163,000 |
| 2006/01/30 | 250 | 256 | 247 | 254 | 335,000 |
| 2006/01/27 | 243 | 251 | 240 | 250 | 284,000 |
| 2006/01/26 | 244 | 244 | 235 | 240 | 303,000 |
| 2006/01/25 | 245 | 246 | 240 | 241 | 263,000 |
| 2006/01/24 | 245 | 247 | 239 | 243 | 272,000 |
| 2006/01/23 | 240 | 244 | 236 | 241 | 192,000 |
| 2006/01/20 | 252 | 252 | 244 | 246 | 239,000 |
| 2006/01/19 | 237 | 253 | 237 | 252 | 465,000 |
| 2006/01/18 | 253 | 254 | 226 | 247 | 752,000 |
| 2006/01/17 | 273 | 273 | 254 | 261 | 609,000 |
| 2006/01/16 | 274 | 277 | 273 | 276 | 182,000 |
| 2006/01/13 | 275 | 277 | 273 | 275 | 179,000 |
| 2006/01/12 | 280 | 284 | 272 | 274 | 342,000 |
| 2006/01/11 | 273 | 280 | 270 | 275 | 607,000 |
| 2006/01/10 | 285 | 290 | 274 | 275 | 600,000 |
| 2006/01/06 | 273 | 286 | 268 | 281 | 929,000 |
| 2006/01/05 | 260 | 275 | 260 | 274 | 1,267,000 |
| 2006/01/04 | 258 | 260 | 257 | 260 | 289,000 |