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 |
|---|---|---|---|---|---|
| 2015/12/30 | 191 | 191 | 188 | 188 | 157,000 |
| 2015/12/29 | 185 | 191 | 183 | 189 | 297,000 |
| 2015/12/28 | 180 | 186 | 177 | 185 | 313,000 |
| 2015/12/25 | 180 | 181 | 175 | 176 | 626,000 |
| 2015/12/24 | 189 | 189 | 181 | 182 | 710,000 |
| 2015/12/22 | 188 | 192 | 188 | 190 | 237,000 |
| 2015/12/21 | 192 | 192 | 187 | 188 | 320,000 |
| 2015/12/18 | 196 | 197 | 192 | 193 | 378,000 |
| 2015/12/17 | 193 | 197 | 192 | 196 | 332,000 |
| 2015/12/16 | 190 | 193 | 188 | 190 | 272,000 |
| 2015/12/15 | 191 | 194 | 186 | 187 | 398,000 |
| 2015/12/14 | 195 | 195 | 191 | 192 | 306,000 |
| 2015/12/11 | 196 | 197 | 195 | 197 | 191,000 |
| 2015/12/10 | 195 | 197 | 193 | 195 | 331,000 |
| 2015/12/09 | 203 | 203 | 189 | 196 | 972,000 |
| 2015/12/08 | 203 | 205 | 202 | 203 | 224,000 |
| 2015/12/07 | 205 | 206 | 203 | 203 | 222,000 |
| 2015/12/04 | 204 | 205 | 203 | 205 | 277,000 |
| 2015/12/03 | 209 | 209 | 204 | 206 | 611,000 |
| 2015/12/02 | 211 | 212 | 210 | 210 | 231,000 |
| 2015/12/01 | 211 | 212 | 210 | 211 | 142,000 |
| 2015/11/30 | 213 | 215 | 210 | 212 | 231,000 |
| 2015/11/27 | 217 | 217 | 212 | 213 | 306,000 |
| 2015/11/26 | 217 | 217 | 214 | 215 | 287,000 |
| 2015/11/25 | 215 | 216 | 213 | 215 | 461,000 |
| 2015/11/24 | 212 | 213 | 211 | 213 | 333,000 |
| 2015/11/20 | 209 | 211 | 208 | 210 | 153,000 |
| 2015/11/19 | 210 | 211 | 208 | 210 | 213,000 |
| 2015/11/18 | 209 | 211 | 207 | 209 | 199,000 |
| 2015/11/17 | 208 | 208 | 205 | 208 | 296,000 |
| 2015/11/16 | 204 | 207 | 204 | 206 | 228,000 |
| 2015/11/13 | 207 | 209 | 205 | 208 | 237,000 |
| 2015/11/12 | 212 | 212 | 208 | 209 | 212,000 |
| 2015/11/11 | 211 | 213 | 210 | 211 | 235,000 |
| 2015/11/10 | 210 | 213 | 208 | 212 | 282,000 |
| 2015/11/09 | 215 | 216 | 211 | 213 | 283,000 |
| 2015/11/06 | 209 | 215 | 209 | 214 | 311,000 |
| 2015/11/05 | 211 | 213 | 206 | 208 | 996,000 |
| 2015/11/04 | 220 | 221 | 216 | 217 | 313,000 |
| 2015/11/02 | 218 | 219 | 217 | 218 | 214,000 |
| 2015/10/30 | 225 | 225 | 219 | 220 | 147,000 |
| 2015/10/29 | 223 | 226 | 220 | 224 | 391,000 |
| 2015/10/28 | 219 | 221 | 216 | 221 | 242,000 |
| 2015/10/27 | 226 | 226 | 217 | 219 | 385,000 |
| 2015/10/26 | 228 | 228 | 223 | 225 | 159,000 |
| 2015/10/23 | 227 | 227 | 224 | 226 | 220,000 |
| 2015/10/22 | 227 | 227 | 221 | 223 | 227,000 |
| 2015/10/21 | 222 | 228 | 221 | 226 | 387,000 |
| 2015/10/20 | 221 | 223 | 219 | 220 | 377,000 |
| 2015/10/19 | 226 | 228 | 220 | 225 | 342,000 |
| 2015/10/16 | 229 | 232 | 224 | 226 | 669,000 |
| 2015/10/15 | 218 | 229 | 217 | 227 | 991,000 |
| 2015/10/14 | 224 | 224 | 216 | 222 | 721,000 |
| 2015/10/13 | 222 | 227 | 220 | 224 | 701,000 |
| 2015/10/09 | 214 | 222 | 214 | 219 | 611,000 |
| 2015/10/08 | 211 | 214 | 209 | 214 | 334,000 |
| 2015/10/07 | 209 | 213 | 206 | 212 | 328,000 |
| 2015/10/06 | 213 | 213 | 207 | 209 | 542,000 |
| 2015/10/05 | 209 | 213 | 206 | 210 | 635,000 |
| 2015/10/02 | 203 | 211 | 203 | 207 | 530,000 |
| 2015/10/01 | 208 | 208 | 200 | 203 | 545,000 |
| 2015/09/30 | 204 | 207 | 200 | 204 | 508,000 |
| 2015/09/29 | 208 | 208 | 201 | 201 | 466,000 |
| 2015/09/28 | 206 | 212 | 204 | 211 | 290,000 |
| 2015/09/25 | 207 | 207 | 201 | 207 | 384,000 |
| 2015/09/24 | 208 | 209 | 202 | 204 | 463,000 |
| 2015/09/18 | 213 | 216 | 209 | 210 | 409,000 |
| 2015/09/17 | 213 | 219 | 209 | 216 | 628,000 |
| 2015/09/16 | 222 | 223 | 201 | 212 | 2,234,000 |
| 2015/09/15 | 236 | 240 | 218 | 220 | 1,191,000 |
| 2015/09/14 | 246 | 246 | 231 | 236 | 505,000 |
| 2015/09/11 | 243 | 247 | 238 | 241 | 710,000 |
| 2015/09/10 | 233 | 248 | 231 | 245 | 1,086,000 |
| 2015/09/09 | 235 | 239 | 228 | 238 | 785,000 |
| 2015/09/08 | 233 | 236 | 222 | 225 | 811,000 |
| 2015/09/07 | 233 | 236 | 225 | 233 | 840,000 |
| 2015/09/04 | 250 | 252 | 231 | 240 | 1,822,000 |
| 2015/09/03 | 250 | 265 | 243 | 248 | 5,252,000 |
| 2015/09/02 | 240 | 254 | 237 | 243 | 6,342,000 |
| 2015/09/01 | 222 | 269 | 221 | 248 | 27,423,000 |
| 2015/08/31 | 209 | 220 | 207 | 220 | 976,000 |
| 2015/08/28 | 209 | 211 | 207 | 210 | 421,000 |
| 2015/08/27 | 206 | 211 | 203 | 204 | 694,000 |
| 2015/08/26 | 199 | 204 | 191 | 204 | 622,000 |
| 2015/08/25 | 190 | 205 | 180 | 192 | 977,000 |
| 2015/08/24 | 204 | 212 | 196 | 196 | 1,073,000 |
| 2015/08/21 | 222 | 227 | 213 | 214 | 1,030,000 |
| 2015/08/20 | 231 | 237 | 229 | 233 | 833,000 |
| 2015/08/19 | 233 | 234 | 228 | 231 | 745,000 |
| 2015/08/18 | 230 | 239 | 227 | 237 | 1,885,000 |
| 2015/08/17 | 229 | 231 | 227 | 229 | 749,000 |
| 2015/08/14 | 221 | 227 | 220 | 226 | 878,000 |
| 2015/08/13 | 228 | 229 | 216 | 221 | 1,080,000 |
| 2015/08/12 | 229 | 234 | 227 | 229 | 1,518,000 |
| 2015/08/11 | 227 | 233 | 225 | 230 | 1,799,000 |
| 2015/08/10 | 222 | 231 | 219 | 227 | 2,854,000 |
| 2015/08/07 | 219 | 234 | 216 | 218 | 12,362,000 |
| 2015/08/06 | 200 | 203 | 198 | 203 | 348,000 |
| 2015/08/05 | 194 | 199 | 194 | 198 | 284,000 |
| 2015/08/04 | 202 | 202 | 193 | 194 | 381,000 |
| 2015/08/03 | 202 | 203 | 198 | 202 | 450,000 |
| 2015/07/31 | 204 | 206 | 200 | 204 | 1,458,000 |
| 2015/07/30 | 190 | 210 | 190 | 205 | 5,420,000 |
| 2015/07/29 | 187 | 188 | 185 | 187 | 258,000 |
| 2015/07/28 | 184 | 186 | 180 | 185 | 268,000 |
| 2015/07/27 | 187 | 188 | 183 | 183 | 213,000 |
| 2015/07/24 | 189 | 190 | 183 | 187 | 1,035,000 |
| 2015/07/23 | 179 | 192 | 176 | 190 | 1,165,000 |
| 2015/07/22 | 175 | 179 | 175 | 175 | 141,000 |
| 2015/07/21 | 173 | 178 | 173 | 177 | 221,000 |
| 2015/07/17 | 174 | 175 | 172 | 173 | 103,000 |
| 2015/07/16 | 174 | 175 | 171 | 174 | 179,000 |
| 2015/07/15 | 177 | 178 | 173 | 174 | 162,000 |
| 2015/07/14 | 174 | 177 | 174 | 176 | 164,000 |
| 2015/07/13 | 167 | 173 | 167 | 173 | 144,000 |
| 2015/07/10 | 170 | 170 | 166 | 166 | 204,000 |
| 2015/07/09 | 170 | 170 | 159 | 168 | 398,000 |
| 2015/07/08 | 177 | 178 | 172 | 172 | 283,000 |
| 2015/07/07 | 177 | 178 | 176 | 177 | 190,000 |
| 2015/07/06 | 178 | 178 | 175 | 175 | 198,000 |
| 2015/07/03 | 183 | 183 | 178 | 179 | 464,000 |
| 2015/07/02 | 181 | 185 | 179 | 184 | 361,000 |
| 2015/07/01 | 178 | 180 | 177 | 179 | 135,000 |
| 2015/06/30 | 178 | 179 | 176 | 177 | 324,000 |
| 2015/06/29 | 181 | 182 | 178 | 178 | 349,000 |
| 2015/06/26 | 186 | 186 | 183 | 183 | 342,000 |
| 2015/06/25 | 187 | 188 | 185 | 185 | 215,000 |
| 2015/06/24 | 186 | 187 | 185 | 187 | 196,000 |
| 2015/06/23 | 185 | 186 | 184 | 185 | 150,000 |
| 2015/06/22 | 184 | 186 | 184 | 184 | 159,000 |
| 2015/06/19 | 186 | 186 | 184 | 184 | 164,000 |
| 2015/06/18 | 188 | 189 | 185 | 186 | 239,000 |
| 2015/06/17 | 189 | 190 | 188 | 188 | 86,000 |
| 2015/06/16 | 188 | 191 | 188 | 189 | 192,000 |
| 2015/06/15 | 189 | 190 | 188 | 190 | 120,000 |
| 2015/06/12 | 190 | 191 | 189 | 189 | 268,000 |
| 2015/06/11 | 189 | 190 | 187 | 189 | 201,000 |
| 2015/06/10 | 188 | 189 | 187 | 188 | 180,000 |
| 2015/06/09 | 189 | 189 | 187 | 187 | 201,000 |
| 2015/06/08 | 189 | 191 | 189 | 189 | 191,000 |
| 2015/06/05 | 190 | 190 | 188 | 189 | 127,000 |
| 2015/06/04 | 189 | 191 | 189 | 190 | 284,000 |
| 2015/06/03 | 187 | 191 | 187 | 187 | 417,000 |
| 2015/06/02 | 192 | 192 | 187 | 187 | 489,000 |
| 2015/06/01 | 187 | 192 | 187 | 191 | 591,000 |
| 2015/05/29 | 186 | 188 | 185 | 186 | 327,000 |
| 2015/05/28 | 187 | 189 | 186 | 186 | 231,000 |
| 2015/05/27 | 186 | 188 | 186 | 186 | 342,000 |
| 2015/05/26 | 185 | 188 | 185 | 187 | 305,000 |
| 2015/05/25 | 185 | 186 | 183 | 185 | 321,000 |
| 2015/05/22 | 185 | 186 | 183 | 183 | 565,000 |
| 2015/05/21 | 187 | 187 | 185 | 185 | 204,000 |
| 2015/05/20 | 188 | 189 | 186 | 187 | 276,000 |
| 2015/05/19 | 189 | 189 | 187 | 188 | 247,000 |
| 2015/05/18 | 192 | 193 | 187 | 189 | 417,000 |
| 2015/05/15 | 197 | 198 | 195 | 196 | 126,000 |
| 2015/05/14 | 199 | 199 | 196 | 197 | 160,000 |
| 2015/05/13 | 197 | 200 | 197 | 199 | 148,000 |
| 2015/05/12 | 197 | 198 | 196 | 197 | 121,000 |
| 2015/05/11 | 195 | 198 | 195 | 196 | 139,000 |
| 2015/05/08 | 192 | 195 | 192 | 194 | 237,000 |
| 2015/05/07 | 193 | 195 | 193 | 193 | 169,000 |
| 2015/05/01 | 197 | 197 | 193 | 194 | 298,000 |
| 2015/04/30 | 201 | 201 | 198 | 198 | 138,000 |
| 2015/04/28 | 201 | 203 | 199 | 202 | 181,000 |
| 2015/04/27 | 202 | 202 | 199 | 199 | 109,000 |
| 2015/04/24 | 200 | 203 | 199 | 202 | 147,000 |
| 2015/04/23 | 197 | 201 | 197 | 199 | 178,000 |
| 2015/04/22 | 198 | 199 | 196 | 197 | 166,000 |
| 2015/04/21 | 200 | 200 | 198 | 198 | 162,000 |
| 2015/04/20 | 202 | 202 | 198 | 199 | 158,000 |
| 2015/04/17 | 207 | 207 | 201 | 201 | 239,000 |
| 2015/04/16 | 207 | 207 | 204 | 207 | 169,000 |
| 2015/04/15 | 209 | 212 | 205 | 207 | 399,000 |
| 2015/04/14 | 198 | 208 | 197 | 208 | 463,000 |
| 2015/04/13 | 201 | 201 | 196 | 197 | 134,000 |
| 2015/04/10 | 205 | 205 | 199 | 200 | 161,000 |
| 2015/04/09 | 205 | 206 | 202 | 202 | 292,000 |
| 2015/04/08 | 201 | 206 | 199 | 202 | 397,000 |
| 2015/04/07 | 198 | 201 | 197 | 199 | 232,000 |
| 2015/04/06 | 193 | 195 | 193 | 194 | 93,000 |
| 2015/04/03 | 198 | 198 | 195 | 196 | 124,000 |
| 2015/04/02 | 196 | 200 | 196 | 197 | 125,000 |
| 2015/04/01 | 195 | 198 | 194 | 196 | 134,000 |
| 2015/03/31 | 195 | 199 | 195 | 195 | 207,000 |
| 2015/03/30 | 195 | 195 | 192 | 193 | 144,000 |
| 2015/03/27 | 198 | 200 | 195 | 195 | 161,000 |
| 2015/03/26 | 200 | 201 | 198 | 200 | 121,000 |
| 2015/03/25 | 202 | 202 | 200 | 200 | 133,000 |
| 2015/03/24 | 202 | 202 | 200 | 201 | 94,000 |
| 2015/03/23 | 201 | 203 | 200 | 203 | 157,000 |
| 2015/03/20 | 202 | 202 | 201 | 202 | 109,000 |
| 2015/03/19 | 203 | 203 | 201 | 201 | 70,000 |
| 2015/03/18 | 203 | 203 | 201 | 203 | 59,000 |
| 2015/03/17 | 205 | 205 | 202 | 202 | 220,000 |
| 2015/03/16 | 206 | 206 | 203 | 205 | 149,000 |
| 2015/03/13 | 207 | 207 | 205 | 206 | 231,000 |
| 2015/03/12 | 203 | 206 | 203 | 205 | 186,000 |
| 2015/03/11 | 201 | 205 | 201 | 203 | 183,000 |
| 2015/03/10 | 203 | 204 | 201 | 203 | 183,000 |
| 2015/03/09 | 205 | 205 | 202 | 203 | 97,000 |
| 2015/03/06 | 205 | 206 | 205 | 205 | 124,000 |
| 2015/03/05 | 200 | 206 | 200 | 204 | 243,000 |
| 2015/03/04 | 202 | 202 | 200 | 201 | 158,000 |
| 2015/03/03 | 207 | 207 | 201 | 203 | 205,000 |
| 2015/03/02 | 208 | 209 | 206 | 206 | 95,000 |
| 2015/02/27 | 208 | 210 | 207 | 207 | 252,000 |
| 2015/02/26 | 208 | 208 | 205 | 207 | 152,000 |
| 2015/02/25 | 209 | 210 | 206 | 208 | 224,000 |
| 2015/02/24 | 206 | 211 | 205 | 210 | 320,000 |
| 2015/02/23 | 207 | 208 | 206 | 207 | 227,000 |
| 2015/02/20 | 211 | 211 | 207 | 208 | 328,000 |
| 2015/02/19 | 211 | 212 | 208 | 211 | 603,000 |
| 2015/02/18 | 200 | 211 | 199 | 210 | 1,016,000 |
| 2015/02/17 | 197 | 200 | 197 | 200 | 151,000 |
| 2015/02/16 | 201 | 201 | 197 | 199 | 186,000 |
| 2015/02/13 | 200 | 200 | 198 | 198 | 191,000 |
| 2015/02/12 | 198 | 200 | 198 | 199 | 254,000 |
| 2015/02/10 | 198 | 200 | 196 | 197 | 424,000 |
| 2015/02/09 | 194 | 202 | 187 | 196 | 1,797,000 |
| 2015/02/06 | 183 | 185 | 182 | 184 | 160,000 |
| 2015/02/05 | 184 | 184 | 182 | 182 | 133,000 |
| 2015/02/04 | 183 | 184 | 182 | 184 | 129,000 |
| 2015/02/03 | 185 | 185 | 182 | 182 | 103,000 |
| 2015/02/02 | 183 | 184 | 182 | 183 | 159,000 |
| 2015/01/30 | 187 | 187 | 183 | 183 | 150,000 |
| 2015/01/29 | 187 | 187 | 184 | 185 | 155,000 |
| 2015/01/28 | 185 | 188 | 185 | 187 | 210,000 |
| 2015/01/27 | 187 | 187 | 185 | 187 | 148,000 |
| 2015/01/26 | 182 | 186 | 182 | 186 | 163,000 |
| 2015/01/23 | 187 | 187 | 183 | 184 | 198,000 |
| 2015/01/22 | 185 | 185 | 184 | 185 | 262,000 |
| 2015/01/21 | 183 | 184 | 183 | 184 | 128,000 |
| 2015/01/20 | 183 | 184 | 182 | 184 | 199,000 |
| 2015/01/19 | 186 | 186 | 182 | 182 | 210,000 |
| 2015/01/16 | 184 | 185 | 181 | 184 | 383,000 |
| 2015/01/15 | 186 | 188 | 185 | 186 | 436,000 |
| 2015/01/14 | 190 | 192 | 187 | 187 | 287,000 |
| 2015/01/13 | 193 | 193 | 190 | 190 | 199,000 |
| 2015/01/09 | 196 | 197 | 193 | 195 | 253,000 |
| 2015/01/08 | 197 | 197 | 195 | 196 | 181,000 |
| 2015/01/07 | 196 | 197 | 193 | 194 | 265,000 |
| 2015/01/06 | 200 | 200 | 195 | 196 | 242,000 |
| 2015/01/05 | 202 | 204 | 201 | 202 | 173,000 |