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 |
---|---|---|---|---|---|
2014/12/30 | 206 | 206 | 203 | 203 | 158,000 |
2014/12/29 | 204 | 208 | 202 | 206 | 405,000 |
2014/12/26 | 198 | 204 | 197 | 204 | 293,000 |
2014/12/25 | 199 | 199 | 193 | 196 | 356,000 |
2014/12/24 | 201 | 202 | 198 | 199 | 431,000 |
2014/12/22 | 201 | 201 | 197 | 200 | 229,000 |
2014/12/19 | 202 | 205 | 201 | 202 | 511,000 |
2014/12/18 | 201 | 204 | 201 | 202 | 329,000 |
2014/12/17 | 196 | 201 | 195 | 199 | 220,000 |
2014/12/16 | 203 | 203 | 197 | 197 | 536,000 |
2014/12/15 | 201 | 207 | 201 | 204 | 198,000 |
2014/12/12 | 201 | 207 | 201 | 203 | 390,000 |
2014/12/11 | 201 | 205 | 200 | 204 | 191,000 |
2014/12/10 | 205 | 207 | 201 | 205 | 302,000 |
2014/12/09 | 209 | 211 | 205 | 206 | 246,000 |
2014/12/08 | 213 | 213 | 210 | 211 | 438,000 |
2014/12/05 | 210 | 213 | 209 | 211 | 269,000 |
2014/12/04 | 215 | 216 | 211 | 214 | 614,000 |
2014/12/03 | 211 | 218 | 211 | 214 | 921,000 |
2014/12/02 | 208 | 211 | 208 | 211 | 281,000 |
2014/12/01 | 209 | 210 | 205 | 210 | 528,000 |
2014/11/28 | 207 | 210 | 205 | 209 | 269,000 |
2014/11/27 | 210 | 211 | 204 | 205 | 528,000 |
2014/11/26 | 207 | 210 | 206 | 209 | 376,000 |
2014/11/25 | 211 | 211 | 204 | 207 | 560,000 |
2014/11/21 | 212 | 218 | 206 | 208 | 2,085,000 |
2014/11/20 | 199 | 204 | 197 | 203 | 922,000 |
2014/11/19 | 193 | 201 | 193 | 199 | 795,000 |
2014/11/18 | 190 | 193 | 190 | 193 | 378,000 |
2014/11/17 | 192 | 193 | 189 | 189 | 298,000 |
2014/11/14 | 194 | 196 | 189 | 192 | 460,000 |
2014/11/13 | 191 | 196 | 189 | 194 | 392,000 |
2014/11/12 | 199 | 199 | 191 | 193 | 768,000 |
2014/11/11 | 198 | 199 | 197 | 199 | 419,000 |
2014/11/10 | 204 | 207 | 196 | 197 | 1,354,000 |
2014/11/07 | 217 | 219 | 214 | 217 | 513,000 |
2014/11/06 | 216 | 219 | 211 | 214 | 916,000 |
2014/11/05 | 213 | 215 | 213 | 214 | 201,000 |
2014/11/04 | 213 | 216 | 211 | 214 | 439,000 |
2014/10/31 | 204 | 213 | 204 | 212 | 437,000 |
2014/10/30 | 205 | 206 | 201 | 201 | 546,000 |
2014/10/29 | 202 | 205 | 201 | 203 | 259,000 |
2014/10/28 | 201 | 203 | 199 | 201 | 224,000 |
2014/10/27 | 201 | 203 | 198 | 203 | 347,000 |
2014/10/24 | 205 | 205 | 198 | 199 | 463,000 |
2014/10/23 | 197 | 199 | 195 | 196 | 225,000 |
2014/10/22 | 193 | 197 | 191 | 197 | 348,000 |
2014/10/21 | 191 | 196 | 188 | 188 | 369,000 |
2014/10/20 | 194 | 194 | 190 | 193 | 239,000 |
2014/10/17 | 191 | 195 | 186 | 187 | 399,000 |
2014/10/16 | 192 | 194 | 188 | 188 | 372,000 |
2014/10/15 | 195 | 199 | 191 | 197 | 297,000 |
2014/10/14 | 192 | 197 | 191 | 193 | 328,000 |
2014/10/10 | 202 | 203 | 197 | 200 | 540,000 |
2014/10/09 | 210 | 211 | 204 | 204 | 344,000 |
2014/10/08 | 209 | 211 | 206 | 210 | 221,000 |
2014/10/07 | 217 | 219 | 212 | 212 | 267,000 |
2014/10/06 | 217 | 220 | 216 | 220 | 336,000 |
2014/10/03 | 209 | 217 | 209 | 215 | 343,000 |
2014/10/02 | 211 | 213 | 209 | 211 | 364,000 |
2014/10/01 | 222 | 222 | 214 | 215 | 668,000 |
2014/09/30 | 229 | 230 | 223 | 225 | 495,000 |
2014/09/29 | 225 | 231 | 225 | 229 | 477,000 |
2014/09/26 | 223 | 227 | 221 | 225 | 344,000 |
2014/09/25 | 226 | 226 | 221 | 225 | 484,000 |
2014/09/24 | 224 | 227 | 221 | 223 | 507,000 |
2014/09/22 | 220 | 225 | 218 | 225 | 540,000 |
2014/09/19 | 219 | 220 | 214 | 218 | 462,000 |
2014/09/18 | 223 | 223 | 218 | 219 | 235,000 |
2014/09/17 | 224 | 224 | 221 | 222 | 233,000 |
2014/09/16 | 222 | 225 | 221 | 224 | 131,000 |
2014/09/12 | 227 | 230 | 223 | 223 | 324,000 |
2014/09/11 | 230 | 230 | 225 | 227 | 342,000 |
2014/09/10 | 230 | 230 | 224 | 226 | 283,000 |
2014/09/09 | 232 | 233 | 231 | 231 | 455,000 |
2014/09/08 | 224 | 233 | 223 | 232 | 443,000 |
2014/09/05 | 227 | 230 | 222 | 223 | 297,000 |
2014/09/04 | 232 | 236 | 225 | 227 | 376,000 |
2014/09/03 | 232 | 238 | 231 | 233 | 485,000 |
2014/09/02 | 240 | 241 | 232 | 234 | 1,099,000 |
2014/09/01 | 232 | 244 | 231 | 241 | 2,588,000 |
2014/08/29 | 226 | 232 | 226 | 232 | 670,000 |
2014/08/28 | 226 | 232 | 225 | 228 | 1,445,000 |
2014/08/27 | 222 | 231 | 221 | 228 | 1,571,000 |
2014/08/26 | 223 | 226 | 219 | 224 | 896,000 |
2014/08/25 | 221 | 223 | 220 | 223 | 441,000 |
2014/08/22 | 215 | 221 | 215 | 219 | 607,000 |
2014/08/21 | 215 | 217 | 213 | 216 | 323,000 |
2014/08/20 | 218 | 221 | 215 | 215 | 401,000 |
2014/08/19 | 222 | 223 | 217 | 218 | 461,000 |
2014/08/18 | 215 | 222 | 214 | 221 | 1,002,000 |
2014/08/15 | 215 | 216 | 212 | 214 | 428,000 |
2014/08/14 | 209 | 216 | 209 | 215 | 999,000 |
2014/08/13 | 202 | 211 | 202 | 209 | 635,000 |
2014/08/12 | 198 | 205 | 198 | 205 | 487,000 |
2014/08/11 | 199 | 199 | 195 | 197 | 237,000 |
2014/08/08 | 191 | 198 | 191 | 194 | 869,000 |
2014/08/07 | 199 | 205 | 198 | 202 | 451,000 |
2014/08/06 | 202 | 204 | 200 | 201 | 400,000 |
2014/08/05 | 206 | 209 | 203 | 204 | 461,000 |
2014/08/04 | 205 | 208 | 205 | 205 | 247,000 |
2014/08/01 | 206 | 211 | 206 | 207 | 620,000 |
2014/07/31 | 212 | 212 | 209 | 211 | 444,000 |
2014/07/30 | 215 | 215 | 211 | 211 | 397,000 |
2014/07/29 | 218 | 218 | 213 | 214 | 322,000 |
2014/07/28 | 215 | 220 | 215 | 216 | 465,000 |
2014/07/25 | 212 | 218 | 209 | 215 | 746,000 |
2014/07/24 | 220 | 221 | 212 | 213 | 742,000 |
2014/07/23 | 226 | 226 | 218 | 218 | 903,000 |
2014/07/22 | 227 | 228 | 221 | 226 | 1,669,000 |
2014/07/18 | 227 | 229 | 221 | 223 | 3,100,000 |
2014/07/17 | 211 | 240 | 211 | 236 | 14,774,000 |
2014/07/16 | 215 | 216 | 206 | 209 | 1,778,000 |
2014/07/15 | 205 | 248 | 205 | 218 | 11,504,000 |
2014/07/14 | 199 | 203 | 196 | 202 | 526,000 |
2014/07/11 | 196 | 199 | 196 | 198 | 343,000 |
2014/07/10 | 205 | 205 | 198 | 199 | 450,000 |
2014/07/09 | 205 | 206 | 199 | 202 | 735,000 |
2014/07/08 | 193 | 207 | 192 | 207 | 845,000 |
2014/07/07 | 194 | 196 | 194 | 194 | 226,000 |
2014/07/04 | 199 | 199 | 195 | 196 | 169,000 |
2014/07/03 | 199 | 199 | 196 | 197 | 212,000 |
2014/07/02 | 200 | 200 | 197 | 197 | 296,000 |
2014/07/01 | 201 | 201 | 198 | 200 | 288,000 |
2014/06/30 | 193 | 199 | 192 | 197 | 224,000 |
2014/06/27 | 201 | 201 | 194 | 195 | 431,000 |
2014/06/26 | 200 | 202 | 199 | 201 | 288,000 |
2014/06/25 | 199 | 202 | 199 | 199 | 284,000 |
2014/06/24 | 197 | 201 | 195 | 200 | 236,000 |
2014/06/23 | 199 | 200 | 197 | 198 | 324,000 |
2014/06/20 | 199 | 206 | 198 | 201 | 1,020,000 |
2014/06/19 | 196 | 200 | 196 | 198 | 460,000 |
2014/06/18 | 195 | 197 | 194 | 195 | 239,000 |
2014/06/17 | 198 | 198 | 194 | 195 | 236,000 |
2014/06/16 | 200 | 201 | 196 | 197 | 299,000 |
2014/06/13 | 195 | 201 | 195 | 200 | 548,000 |
2014/06/12 | 194 | 196 | 193 | 195 | 220,000 |
2014/06/11 | 195 | 196 | 194 | 195 | 329,000 |
2014/06/10 | 197 | 199 | 195 | 197 | 561,000 |
2014/06/09 | 198 | 200 | 193 | 198 | 667,000 |
2014/06/06 | 192 | 199 | 192 | 197 | 689,000 |
2014/06/05 | 193 | 194 | 191 | 193 | 583,000 |
2014/06/04 | 184 | 194 | 183 | 193 | 1,133,000 |
2014/06/03 | 185 | 185 | 183 | 185 | 476,000 |
2014/06/02 | 184 | 188 | 183 | 185 | 528,000 |
2014/05/30 | 189 | 190 | 182 | 185 | 635,000 |
2014/05/29 | 183 | 189 | 182 | 188 | 841,000 |
2014/05/28 | 176 | 185 | 176 | 184 | 1,252,000 |
2014/05/27 | 180 | 180 | 175 | 176 | 587,000 |
2014/05/26 | 179 | 181 | 178 | 181 | 307,000 |
2014/05/23 | 175 | 177 | 174 | 176 | 478,000 |
2014/05/22 | 171 | 177 | 168 | 176 | 1,171,000 |
2014/05/21 | 168 | 174 | 167 | 172 | 767,000 |
2014/05/20 | 171 | 173 | 167 | 170 | 954,000 |
2014/05/19 | 180 | 181 | 169 | 171 | 1,585,000 |
2014/05/16 | 191 | 192 | 181 | 182 | 1,613,000 |
2014/05/15 | 200 | 205 | 200 | 201 | 673,000 |
2014/05/14 | 201 | 206 | 200 | 205 | 592,000 |
2014/05/13 | 203 | 205 | 199 | 200 | 847,000 |
2014/05/12 | 200 | 206 | 199 | 200 | 783,000 |
2014/05/09 | 208 | 212 | 205 | 208 | 664,000 |
2014/05/08 | 216 | 217 | 210 | 212 | 699,000 |
2014/05/07 | 223 | 224 | 218 | 218 | 300,000 |
2014/05/02 | 226 | 228 | 222 | 223 | 624,000 |
2014/05/01 | 228 | 230 | 223 | 229 | 659,000 |
2014/04/30 | 244 | 244 | 227 | 228 | 806,000 |
2014/04/28 | 247 | 254 | 237 | 240 | 1,017,000 |
2014/04/25 | 245 | 259 | 243 | 255 | 1,902,000 |
2014/04/24 | 231 | 247 | 231 | 246 | 1,179,000 |
2014/04/23 | 230 | 232 | 228 | 232 | 232,000 |
2014/04/22 | 230 | 234 | 228 | 228 | 286,000 |
2014/04/21 | 230 | 231 | 228 | 230 | 119,000 |
2014/04/18 | 234 | 234 | 229 | 231 | 118,000 |
2014/04/17 | 230 | 234 | 228 | 230 | 274,000 |
2014/04/16 | 226 | 230 | 225 | 230 | 192,000 |
2014/04/15 | 220 | 224 | 220 | 223 | 187,000 |
2014/04/14 | 215 | 230 | 214 | 218 | 202,000 |
2014/04/11 | 215 | 220 | 210 | 216 | 316,000 |
2014/04/10 | 226 | 228 | 219 | 223 | 433,000 |
2014/04/09 | 225 | 227 | 224 | 225 | 210,000 |
2014/04/08 | 231 | 234 | 229 | 230 | 197,000 |
2014/04/07 | 234 | 237 | 234 | 235 | 124,000 |
2014/04/04 | 237 | 241 | 235 | 240 | 533,000 |
2014/04/03 | 240 | 242 | 238 | 240 | 268,000 |
2014/04/02 | 244 | 244 | 240 | 242 | 412,000 |
2014/04/01 | 230 | 244 | 229 | 244 | 891,000 |
2014/03/31 | 226 | 230 | 226 | 229 | 245,000 |
2014/03/28 | 224 | 229 | 221 | 229 | 274,000 |
2014/03/27 | 216 | 224 | 211 | 224 | 263,000 |
2014/03/26 | 215 | 220 | 212 | 217 | 258,000 |
2014/03/25 | 220 | 220 | 213 | 214 | 388,000 |
2014/03/24 | 212 | 221 | 212 | 219 | 439,000 |
2014/03/20 | 222 | 222 | 209 | 212 | 474,000 |
2014/03/19 | 230 | 233 | 216 | 223 | 532,000 |
2014/03/18 | 231 | 233 | 230 | 232 | 217,000 |
2014/03/17 | 232 | 235 | 224 | 226 | 339,000 |
2014/03/14 | 241 | 245 | 235 | 235 | 547,000 |
2014/03/13 | 253 | 253 | 246 | 249 | 285,000 |
2014/03/12 | 250 | 254 | 250 | 251 | 375,000 |
2014/03/11 | 249 | 256 | 249 | 256 | 706,000 |
2014/03/10 | 246 | 251 | 245 | 248 | 705,000 |
2014/03/07 | 243 | 246 | 243 | 246 | 432,000 |
2014/03/06 | 235 | 241 | 233 | 240 | 383,000 |
2014/03/05 | 234 | 237 | 232 | 234 | 507,000 |
2014/03/04 | 231 | 235 | 229 | 232 | 241,000 |
2014/03/03 | 232 | 234 | 229 | 234 | 457,000 |
2014/02/28 | 239 | 239 | 235 | 237 | 241,000 |
2014/02/27 | 243 | 243 | 239 | 239 | 194,000 |
2014/02/26 | 240 | 247 | 240 | 243 | 358,000 |
2014/02/25 | 243 | 245 | 241 | 243 | 280,000 |
2014/02/24 | 240 | 245 | 238 | 241 | 308,000 |
2014/02/21 | 242 | 245 | 240 | 242 | 247,000 |
2014/02/20 | 244 | 246 | 237 | 237 | 453,000 |
2014/02/19 | 249 | 255 | 244 | 245 | 439,000 |
2014/02/18 | 245 | 250 | 239 | 249 | 660,000 |
2014/02/17 | 239 | 245 | 232 | 244 | 610,000 |
2014/02/14 | 246 | 250 | 234 | 239 | 1,511,000 |
2014/02/13 | 254 | 256 | 247 | 247 | 1,128,000 |
2014/02/12 | 267 | 268 | 252 | 254 | 2,763,000 |
2014/02/10 | 257 | 268 | 255 | 259 | 2,991,000 |
2014/02/07 | 264 | 280 | 261 | 280 | 2,322,000 |
2014/02/06 | 236 | 263 | 235 | 256 | 1,190,000 |
2014/02/05 | 240 | 241 | 226 | 239 | 1,183,000 |
2014/02/04 | 227 | 242 | 226 | 228 | 1,549,000 |
2014/02/03 | 259 | 266 | 253 | 253 | 714,000 |
2014/01/31 | 275 | 278 | 262 | 266 | 625,000 |
2014/01/30 | 271 | 273 | 266 | 270 | 545,000 |
2014/01/29 | 273 | 279 | 272 | 279 | 661,000 |
2014/01/28 | 270 | 277 | 265 | 265 | 801,000 |
2014/01/27 | 273 | 277 | 267 | 267 | 1,589,000 |
2014/01/24 | 283 | 287 | 281 | 285 | 870,000 |
2014/01/23 | 304 | 306 | 287 | 287 | 3,738,000 |
2014/01/22 | 290 | 293 | 286 | 291 | 553,000 |
2014/01/21 | 297 | 297 | 288 | 289 | 841,000 |
2014/01/20 | 301 | 302 | 295 | 297 | 1,295,000 |
2014/01/17 | 280 | 300 | 280 | 299 | 2,951,000 |
2014/01/16 | 278 | 285 | 278 | 283 | 623,000 |
2014/01/15 | 282 | 282 | 277 | 278 | 530,000 |
2014/01/14 | 277 | 285 | 275 | 279 | 718,000 |
2014/01/10 | 280 | 285 | 279 | 284 | 1,060,000 |
2014/01/09 | 293 | 294 | 285 | 287 | 832,000 |
2014/01/08 | 294 | 296 | 291 | 294 | 1,027,000 |
2014/01/07 | 291 | 298 | 289 | 292 | 2,118,000 |
2014/01/06 | 291 | 296 | 287 | 293 | 3,930,000 |