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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,215 | 3,215 | 3,180 | 3,200 | 74,900 |
| 2023/12/28 | 3,215 | 3,235 | 3,195 | 3,200 | 68,900 |
| 2023/12/27 | 3,200 | 3,200 | 3,180 | 3,200 | 77,200 |
| 2023/12/26 | 3,175 | 3,200 | 3,175 | 3,200 | 50,000 |
| 2023/12/25 | 3,220 | 3,220 | 3,170 | 3,175 | 45,700 |
| 2023/12/22 | 3,145 | 3,210 | 3,140 | 3,200 | 119,500 |
| 2023/12/21 | 3,150 | 3,160 | 3,125 | 3,140 | 69,300 |
| 2023/12/20 | 3,160 | 3,195 | 3,160 | 3,165 | 62,100 |
| 2023/12/19 | 3,140 | 3,165 | 3,120 | 3,160 | 50,500 |
| 2023/12/18 | 3,160 | 3,165 | 3,105 | 3,145 | 61,000 |
| 2023/12/15 | 3,160 | 3,190 | 3,160 | 3,165 | 78,700 |
| 2023/12/14 | 3,185 | 3,200 | 3,150 | 3,170 | 63,700 |
| 2023/12/13 | 3,175 | 3,180 | 3,150 | 3,175 | 69,400 |
| 2023/12/12 | 3,185 | 3,200 | 3,160 | 3,165 | 52,300 |
| 2023/12/11 | 3,170 | 3,180 | 3,130 | 3,180 | 122,900 |
| 2023/12/08 | 3,160 | 3,180 | 3,090 | 3,105 | 147,300 |
| 2023/12/07 | 3,155 | 3,175 | 3,140 | 3,175 | 56,000 |
| 2023/12/06 | 3,140 | 3,180 | 3,135 | 3,175 | 76,100 |
| 2023/12/05 | 3,170 | 3,180 | 3,135 | 3,135 | 100,900 |
| 2023/12/04 | 3,165 | 3,190 | 3,140 | 3,165 | 83,200 |
| 2023/12/01 | 3,180 | 3,185 | 3,155 | 3,175 | 70,000 |
| 2023/11/30 | 3,205 | 3,205 | 3,155 | 3,185 | 88,600 |
| 2023/11/29 | 3,235 | 3,255 | 3,200 | 3,200 | 60,800 |
| 2023/11/28 | 3,270 | 3,280 | 3,210 | 3,240 | 86,500 |
| 2023/11/27 | 3,255 | 3,305 | 3,230 | 3,265 | 109,200 |
| 2023/11/24 | 3,200 | 3,255 | 3,195 | 3,220 | 109,600 |
| 2023/11/22 | 3,115 | 3,190 | 3,115 | 3,175 | 134,200 |
| 2023/11/21 | 3,135 | 3,145 | 3,100 | 3,125 | 69,600 |
| 2023/11/20 | 3,120 | 3,155 | 3,105 | 3,135 | 115,900 |
| 2023/11/17 | 3,055 | 3,135 | 3,045 | 3,135 | 183,800 |
| 2023/11/16 | 3,065 | 3,065 | 3,020 | 3,045 | 107,000 |
| 2023/11/15 | 3,085 | 3,095 | 3,045 | 3,060 | 100,800 |
| 2023/11/14 | 3,105 | 3,105 | 3,070 | 3,075 | 66,900 |
| 2023/11/13 | 3,110 | 3,120 | 3,070 | 3,090 | 123,200 |
| 2023/11/10 | 3,000 | 3,125 | 2,966 | 3,115 | 443,500 |
| 2023/11/09 | 3,060 | 3,120 | 3,030 | 3,105 | 146,400 |
| 2023/11/08 | 3,125 | 3,135 | 3,030 | 3,050 | 189,900 |
| 2023/11/07 | 3,070 | 3,180 | 3,070 | 3,140 | 280,000 |
| 2023/11/06 | 3,110 | 3,110 | 3,040 | 3,065 | 264,600 |
| 2023/11/02 | 3,050 | 3,065 | 2,990 | 3,005 | 136,300 |
| 2023/11/01 | 3,065 | 3,065 | 3,010 | 3,030 | 100,900 |
| 2023/10/31 | 3,030 | 3,045 | 2,976 | 3,035 | 233,000 |
| 2023/10/30 | 3,085 | 3,100 | 3,015 | 3,030 | 249,400 |
| 2023/10/27 | 3,105 | 3,105 | 3,050 | 3,075 | 137,100 |
| 2023/10/26 | 3,115 | 3,145 | 3,030 | 3,035 | 184,100 |
| 2023/10/25 | 3,060 | 3,135 | 3,060 | 3,120 | 197,500 |
| 2023/10/24 | 3,040 | 3,065 | 2,991 | 3,065 | 96,000 |
| 2023/10/23 | 3,060 | 3,105 | 3,035 | 3,035 | 143,900 |
| 2023/10/20 | 3,060 | 3,085 | 3,045 | 3,060 | 63,600 |
| 2023/10/19 | 3,045 | 3,080 | 3,040 | 3,055 | 66,700 |
| 2023/10/18 | 3,045 | 3,090 | 3,045 | 3,080 | 132,800 |
| 2023/10/17 | 3,030 | 3,055 | 3,000 | 3,030 | 108,600 |
| 2023/10/16 | 3,005 | 3,025 | 2,980 | 2,990 | 110,900 |
| 2023/10/13 | 3,030 | 3,040 | 3,010 | 3,020 | 64,200 |
| 2023/10/12 | 3,045 | 3,045 | 3,020 | 3,040 | 73,400 |
| 2023/10/11 | 3,065 | 3,065 | 3,020 | 3,020 | 79,700 |
| 2023/10/10 | 3,065 | 3,100 | 3,065 | 3,090 | 195,700 |
| 2023/10/06 | 3,050 | 3,080 | 3,020 | 3,025 | 144,400 |
| 2023/10/05 | 2,940 | 3,060 | 2,939 | 3,050 | 245,900 |
| 2023/10/04 | 2,900 | 2,944 | 2,865 | 2,897 | 325,500 |
| 2023/10/03 | 3,000 | 3,010 | 2,951 | 2,962 | 214,400 |
| 2023/10/02 | 3,060 | 3,100 | 3,010 | 3,010 | 251,500 |
| 2023/09/29 | 3,000 | 3,075 | 3,000 | 3,050 | 278,900 |
| 2023/09/28 | 2,933 | 3,020 | 2,900 | 2,988 | 267,300 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 6,030 | 6,050 | 6,010 | 6,020 | 221,600 |
| 2023/09/26 | 6,110 | 6,160 | 6,010 | 6,030 | 269,100 |
| 2023/09/25 | 6,210 | 6,210 | 6,090 | 6,160 | 240,400 |
| 2023/09/22 | 6,210 | 6,230 | 6,150 | 6,200 | 194,400 |
| 2023/09/21 | 6,270 | 6,310 | 6,220 | 6,230 | 138,900 |
| 2023/09/20 | 6,330 | 6,330 | 6,210 | 6,240 | 148,300 |
| 2023/09/19 | 6,170 | 6,280 | 6,170 | 6,280 | 198,000 |
| 2023/09/15 | 6,150 | 6,180 | 6,130 | 6,160 | 96,400 |
| 2023/09/14 | 6,100 | 6,120 | 6,080 | 6,110 | 116,800 |
| 2023/09/13 | 6,170 | 6,180 | 6,060 | 6,070 | 107,900 |
| 2023/09/12 | 6,220 | 6,230 | 6,110 | 6,180 | 100,700 |
| 2023/09/11 | 6,160 | 6,190 | 6,110 | 6,160 | 105,300 |
| 2023/09/08 | 6,090 | 6,100 | 6,040 | 6,060 | 67,500 |
| 2023/09/07 | 6,120 | 6,150 | 6,080 | 6,110 | 109,000 |
| 2023/09/06 | 6,070 | 6,100 | 6,030 | 6,100 | 71,500 |
| 2023/09/05 | 6,140 | 6,140 | 6,030 | 6,070 | 120,400 |
| 2023/09/04 | 6,160 | 6,170 | 6,050 | 6,100 | 141,700 |
| 2023/09/01 | 5,930 | 6,100 | 5,900 | 6,030 | 114,600 |
| 2023/08/31 | 5,920 | 5,920 | 5,870 | 5,890 | 70,200 |
| 2023/08/30 | 5,890 | 5,900 | 5,830 | 5,880 | 60,400 |
| 2023/08/29 | 5,920 | 5,930 | 5,840 | 5,850 | 47,000 |
| 2023/08/28 | 5,900 | 5,910 | 5,830 | 5,860 | 64,500 |
| 2023/08/25 | 5,820 | 5,820 | 5,750 | 5,800 | 38,000 |
| 2023/08/24 | 5,720 | 5,840 | 5,710 | 5,790 | 62,200 |
| 2023/08/23 | 5,720 | 5,720 | 5,680 | 5,720 | 34,700 |
| 2023/08/22 | 5,740 | 5,740 | 5,680 | 5,700 | 36,100 |
| 2023/08/21 | 5,700 | 5,740 | 5,680 | 5,720 | 49,500 |
| 2023/08/18 | 5,690 | 5,730 | 5,650 | 5,670 | 42,300 |
| 2023/08/17 | 5,720 | 5,740 | 5,670 | 5,730 | 39,600 |
| 2023/08/16 | 5,800 | 5,800 | 5,680 | 5,720 | 102,100 |
| 2023/08/15 | 5,700 | 5,890 | 5,650 | 5,780 | 144,700 |
| 2023/08/14 | 5,660 | 5,890 | 5,630 | 5,690 | 377,300 |
| 2023/08/10 | 5,160 | 5,160 | 5,160 | 5,160 | 21,700 |
| 2023/08/09 | 4,515 | 4,515 | 4,410 | 4,455 | 21,200 |
| 2023/08/08 | 4,540 | 4,545 | 4,510 | 4,540 | 6,800 |
| 2023/08/07 | 4,540 | 4,555 | 4,500 | 4,535 | 12,600 |
| 2023/08/04 | 4,495 | 4,550 | 4,475 | 4,540 | 10,600 |
| 2023/08/03 | 4,560 | 4,560 | 4,510 | 4,535 | 17,300 |
| 2023/08/02 | 4,575 | 4,645 | 4,550 | 4,610 | 17,200 |
| 2023/08/01 | 4,490 | 4,580 | 4,455 | 4,555 | 16,400 |
| 2023/07/31 | 4,405 | 4,460 | 4,405 | 4,420 | 15,700 |
| 2023/07/28 | 4,305 | 4,360 | 4,260 | 4,360 | 13,500 |
| 2023/07/27 | 4,360 | 4,360 | 4,285 | 4,305 | 12,300 |
| 2023/07/26 | 4,350 | 4,375 | 4,320 | 4,350 | 11,500 |
| 2023/07/25 | 4,270 | 4,335 | 4,260 | 4,330 | 17,200 |
| 2023/07/24 | 4,260 | 4,295 | 4,220 | 4,260 | 21,700 |
| 2023/07/21 | 4,115 | 4,140 | 4,095 | 4,120 | 6,900 |
| 2023/07/20 | 4,160 | 4,160 | 4,090 | 4,090 | 9,000 |
| 2023/07/19 | 4,085 | 4,165 | 4,085 | 4,160 | 12,200 |
| 2023/07/18 | 4,100 | 4,100 | 4,070 | 4,085 | 4,400 |
| 2023/07/14 | 4,095 | 4,095 | 4,020 | 4,050 | 7,300 |
| 2023/07/13 | 4,070 | 4,075 | 4,010 | 4,060 | 10,200 |
| 2023/07/12 | 4,045 | 4,070 | 4,025 | 4,035 | 9,000 |
| 2023/07/11 | 4,050 | 4,090 | 4,040 | 4,060 | 15,600 |
| 2023/07/10 | 3,990 | 4,100 | 3,990 | 4,005 | 20,600 |
| 2023/07/07 | 3,990 | 3,990 | 3,925 | 3,945 | 16,900 |
| 2023/07/06 | 4,040 | 4,040 | 3,990 | 3,990 | 10,300 |
| 2023/07/05 | 4,040 | 4,050 | 4,005 | 4,050 | 8,600 |
| 2023/07/04 | 4,090 | 4,125 | 4,065 | 4,075 | 10,200 |
| 2023/07/03 | 4,010 | 4,095 | 4,010 | 4,085 | 14,700 |
| 2023/06/30 | 4,045 | 4,065 | 3,990 | 3,990 | 14,000 |
| 2023/06/29 | 4,000 | 4,070 | 3,990 | 4,045 | 12,900 |
| 2023/06/28 | 3,970 | 4,045 | 3,970 | 4,010 | 23,900 |
| 2023/06/27 | 3,935 | 3,955 | 3,925 | 3,935 | 15,100 |
| 2023/06/26 | 3,930 | 3,960 | 3,880 | 3,950 | 7,700 |
| 2023/06/23 | 3,980 | 3,985 | 3,915 | 3,935 | 7,400 |
| 2023/06/22 | 3,965 | 4,015 | 3,930 | 3,935 | 21,700 |
| 2023/06/21 | 3,965 | 3,995 | 3,965 | 3,975 | 8,500 |
| 2023/06/20 | 3,885 | 3,965 | 3,880 | 3,965 | 15,000 |
| 2023/06/19 | 3,860 | 3,900 | 3,820 | 3,895 | 33,300 |
| 2023/06/16 | 3,890 | 3,890 | 3,810 | 3,810 | 29,100 |
| 2023/06/15 | 3,930 | 3,940 | 3,885 | 3,890 | 15,100 |
| 2023/06/14 | 3,945 | 3,975 | 3,940 | 3,945 | 6,900 |
| 2023/06/13 | 3,975 | 3,975 | 3,935 | 3,945 | 12,300 |
| 2023/06/12 | 3,970 | 3,990 | 3,950 | 3,975 | 7,800 |
| 2023/06/09 | 3,920 | 3,990 | 3,915 | 3,970 | 18,200 |
| 2023/06/08 | 3,915 | 3,960 | 3,875 | 3,900 | 15,800 |
| 2023/06/07 | 3,940 | 3,980 | 3,920 | 3,920 | 11,800 |
| 2023/06/06 | 3,960 | 3,960 | 3,925 | 3,935 | 4,200 |
| 2023/06/05 | 3,990 | 3,990 | 3,930 | 3,960 | 10,100 |
| 2023/06/02 | 3,840 | 3,910 | 3,835 | 3,885 | 6,700 |
| 2023/06/01 | 3,840 | 3,890 | 3,830 | 3,840 | 6,900 |
| 2023/05/31 | 3,895 | 3,895 | 3,835 | 3,845 | 15,300 |
| 2023/05/30 | 3,960 | 3,990 | 3,920 | 3,925 | 8,400 |
| 2023/05/29 | 3,995 | 4,015 | 3,955 | 3,960 | 5,200 |
| 2023/05/26 | 4,080 | 4,080 | 3,985 | 3,990 | 8,400 |
| 2023/05/25 | 3,985 | 4,070 | 3,985 | 4,055 | 7,400 |
| 2023/05/24 | 4,000 | 4,070 | 3,975 | 4,020 | 10,400 |
| 2023/05/23 | 4,095 | 4,095 | 4,015 | 4,025 | 8,300 |
| 2023/05/22 | 4,085 | 4,110 | 4,035 | 4,095 | 12,400 |
| 2023/05/19 | 4,125 | 4,130 | 4,055 | 4,055 | 7,900 |
| 2023/05/18 | 4,120 | 4,140 | 4,065 | 4,110 | 13,900 |
| 2023/05/17 | 4,160 | 4,195 | 4,135 | 4,150 | 14,400 |
| 2023/05/16 | 4,105 | 4,190 | 4,070 | 4,125 | 36,100 |
| 2023/05/15 | 4,000 | 4,035 | 3,950 | 3,950 | 7,800 |
| 2023/05/12 | 4,005 | 4,040 | 3,975 | 3,985 | 9,600 |
| 2023/05/11 | 4,010 | 4,010 | 3,960 | 3,985 | 3,900 |
| 2023/05/10 | 3,970 | 4,025 | 3,970 | 3,995 | 5,000 |
| 2023/05/09 | 3,920 | 4,010 | 3,920 | 4,010 | 17,900 |
| 2023/05/08 | 3,905 | 3,975 | 3,905 | 3,960 | 8,300 |
| 2023/05/02 | 3,950 | 3,950 | 3,915 | 3,920 | 5,300 |
| 2023/05/01 | 3,895 | 3,950 | 3,895 | 3,950 | 7,400 |
| 2023/04/28 | 3,805 | 3,895 | 3,805 | 3,895 | 13,400 |
| 2023/04/27 | 3,805 | 3,810 | 3,780 | 3,795 | 4,500 |
| 2023/04/26 | 3,790 | 3,810 | 3,740 | 3,810 | 11,300 |
| 2023/04/25 | 3,785 | 3,810 | 3,770 | 3,770 | 7,200 |
| 2023/04/24 | 3,765 | 3,800 | 3,765 | 3,785 | 1,600 |
| 2023/04/21 | 3,805 | 3,805 | 3,770 | 3,770 | 2,900 |
| 2023/04/20 | 3,805 | 3,805 | 3,780 | 3,780 | 3,100 |
| 2023/04/19 | 3,780 | 3,815 | 3,760 | 3,810 | 5,200 |
| 2023/04/18 | 3,775 | 3,835 | 3,775 | 3,825 | 7,900 |
| 2023/04/17 | 3,775 | 3,775 | 3,730 | 3,745 | 3,700 |
| 2023/04/14 | 3,750 | 3,810 | 3,750 | 3,800 | 6,200 |
| 2023/04/13 | 3,750 | 3,755 | 3,730 | 3,750 | 8,200 |
| 2023/04/12 | 3,740 | 3,755 | 3,720 | 3,735 | 4,300 |
| 2023/04/11 | 3,720 | 3,770 | 3,720 | 3,745 | 5,900 |
| 2023/04/10 | 3,695 | 3,725 | 3,690 | 3,720 | 5,500 |
| 2023/04/07 | 3,690 | 3,735 | 3,680 | 3,695 | 8,600 |
| 2023/04/06 | 3,670 | 3,710 | 3,660 | 3,700 | 10,400 |
| 2023/04/05 | 3,685 | 3,710 | 3,660 | 3,680 | 14,900 |
| 2023/04/04 | 3,740 | 3,765 | 3,700 | 3,720 | 17,100 |
| 2023/04/03 | 3,740 | 3,775 | 3,735 | 3,750 | 5,400 |
| 2023/03/31 | 3,700 | 3,745 | 3,700 | 3,740 | 6,800 |
| 2023/03/30 | 3,680 | 3,720 | 3,675 | 3,695 | 9,200 |
| 2023/03/29 | 3,710 | 3,765 | 3,710 | 3,750 | 14,700 |
| 2023/03/28 | 3,720 | 3,720 | 3,640 | 3,680 | 8,400 |
| 2023/03/27 | 3,640 | 3,690 | 3,630 | 3,690 | 18,300 |
| 2023/03/24 | 3,610 | 3,625 | 3,560 | 3,595 | 14,500 |
| 2023/03/23 | 3,605 | 3,650 | 3,530 | 3,640 | 19,000 |
| 2023/03/22 | 3,590 | 3,625 | 3,590 | 3,605 | 6,700 |
| 2023/03/20 | 3,585 | 3,590 | 3,555 | 3,580 | 11,500 |
| 2023/03/17 | 3,645 | 3,650 | 3,610 | 3,610 | 3,900 |
| 2023/03/16 | 3,590 | 3,650 | 3,585 | 3,640 | 16,400 |
| 2023/03/15 | 3,600 | 3,700 | 3,600 | 3,690 | 10,700 |
| 2023/03/14 | 3,660 | 3,660 | 3,590 | 3,605 | 11,500 |
| 2023/03/13 | 3,730 | 3,730 | 3,660 | 3,730 | 10,600 |
| 2023/03/10 | 3,875 | 3,875 | 3,780 | 3,780 | 13,400 |
| 2023/03/09 | 3,805 | 3,900 | 3,805 | 3,885 | 7,300 |
| 2023/03/08 | 3,840 | 3,845 | 3,785 | 3,835 | 9,500 |
| 2023/03/07 | 3,785 | 3,855 | 3,785 | 3,845 | 8,300 |
| 2023/03/06 | 3,800 | 3,810 | 3,770 | 3,785 | 7,100 |
| 2023/03/03 | 3,745 | 3,790 | 3,745 | 3,790 | 15,700 |
| 2023/03/02 | 3,760 | 3,765 | 3,720 | 3,720 | 5,100 |
| 2023/03/01 | 3,685 | 3,745 | 3,685 | 3,730 | 7,600 |
| 2023/02/28 | 3,730 | 3,735 | 3,685 | 3,685 | 7,400 |
| 2023/02/27 | 3,695 | 3,715 | 3,690 | 3,710 | 4,100 |
| 2023/02/24 | 3,730 | 3,730 | 3,675 | 3,690 | 12,200 |
| 2023/02/22 | 3,700 | 3,725 | 3,655 | 3,705 | 16,200 |
| 2023/02/21 | 3,685 | 3,705 | 3,650 | 3,650 | 4,200 |
| 2023/02/20 | 3,645 | 3,725 | 3,640 | 3,680 | 7,900 |
| 2023/02/17 | 3,730 | 3,735 | 3,645 | 3,645 | 9,800 |
| 2023/02/16 | 3,765 | 3,805 | 3,720 | 3,730 | 17,300 |
| 2023/02/15 | 3,900 | 3,915 | 3,745 | 3,765 | 23,700 |
| 2023/02/14 | 3,815 | 3,885 | 3,795 | 3,870 | 23,900 |
| 2023/02/13 | 3,780 | 3,830 | 3,745 | 3,815 | 9,800 |
| 2023/02/10 | 3,705 | 3,760 | 3,695 | 3,710 | 9,800 |
| 2023/02/09 | 3,665 | 3,750 | 3,655 | 3,690 | 36,100 |
| 2023/02/08 | 3,785 | 3,865 | 3,780 | 3,865 | 27,700 |
| 2023/02/07 | 3,750 | 3,820 | 3,720 | 3,820 | 18,700 |
| 2023/02/06 | 3,680 | 3,765 | 3,680 | 3,750 | 19,200 |
| 2023/02/03 | 3,660 | 3,675 | 3,620 | 3,675 | 4,900 |
| 2023/02/02 | 3,625 | 3,660 | 3,605 | 3,660 | 10,900 |
| 2023/02/01 | 3,595 | 3,630 | 3,585 | 3,620 | 4,500 |
| 2023/01/31 | 3,610 | 3,625 | 3,595 | 3,600 | 5,400 |
| 2023/01/30 | 3,600 | 3,630 | 3,565 | 3,580 | 11,800 |
| 2023/01/27 | 3,640 | 3,660 | 3,615 | 3,615 | 3,700 |
| 2023/01/26 | 3,645 | 3,655 | 3,595 | 3,640 | 9,500 |
| 2023/01/25 | 3,650 | 3,675 | 3,640 | 3,645 | 5,300 |
| 2023/01/24 | 3,660 | 3,685 | 3,635 | 3,650 | 6,700 |
| 2023/01/23 | 3,585 | 3,645 | 3,565 | 3,625 | 11,800 |
| 2023/01/20 | 3,630 | 3,650 | 3,525 | 3,545 | 11,600 |
| 2023/01/19 | 3,550 | 3,635 | 3,550 | 3,630 | 5,800 |
| 2023/01/18 | 3,610 | 3,610 | 3,565 | 3,580 | 7,200 |
| 2023/01/17 | 3,520 | 3,600 | 3,520 | 3,600 | 12,600 |
| 2023/01/16 | 3,515 | 3,550 | 3,510 | 3,535 | 9,800 |
| 2023/01/13 | 3,480 | 3,525 | 3,480 | 3,500 | 9,700 |
| 2023/01/12 | 3,485 | 3,525 | 3,480 | 3,525 | 7,700 |
| 2023/01/11 | 3,485 | 3,530 | 3,485 | 3,525 | 4,600 |
| 2023/01/10 | 3,495 | 3,520 | 3,465 | 3,475 | 7,500 |
| 2023/01/06 | 3,505 | 3,540 | 3,490 | 3,490 | 2,100 |
| 2023/01/05 | 3,485 | 3,515 | 3,465 | 3,480 | 4,900 |
| 2023/01/04 | 3,605 | 3,605 | 3,480 | 3,485 | 7,000 |