[3431 東証1部] 宮地エンジニアリンググループ 日足 時系列データ

[3431 東証1部] 宮地エンジニアリンググループ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25207.00210.00206.00208.0032900068503000
2017-04-24199.00205.00198.00205.0029200059057000
2017-04-21199.00199.00197.00197.0011600022965000
2017-04-20194.00198.00194.00195.0021800042711000
2017-04-19195.00196.00194.00195.0013700026720000
2017-04-18198.00199.00194.00195.0018800036868000
2017-04-17192.00195.00190.00195.0022800043796000
2017-04-14192.00197.00189.00192.0048800093646000
2017-04-13195.00195.00191.00193.0012500024172000
2017-04-12200.00200.00194.00196.0031200061269000
2017-04-11203.00203.00200.00200.0012700025575000
2017-04-10203.00205.00201.00203.0016200032846000
2017-04-07199.00201.00197.00200.0020100040052000
2017-04-06205.00205.00194.00196.00530000104553000
2017-04-05207.00208.00204.00206.0016200033315000
2017-04-04213.00213.00204.00206.0034100070942000
2017-04-03214.00216.00211.00213.0025600054566000
2017-03-31218.00220.00213.00214.0021000045257000
2017-03-30219.00220.00216.00217.0017100037219000
2017-03-29220.00221.00218.00220.0025300055550000
2017-03-28226.00226.00220.00223.0040600090422000
2017-03-27225.00226.00221.00225.0028000062806000
2017-03-24223.00225.00223.00225.0020400045679000
2017-03-23223.00224.00219.00223.0019000042092000
2017-03-22225.00227.00222.00223.0028900064872000
2017-03-21229.00229.00226.00228.0018900043140000
2017-03-17229.00232.00228.00231.0032600075313000
2017-03-16230.00231.00228.00229.0017700040556000
2017-03-15236.00237.00229.00230.00632000147549000
2017-03-14240.00240.00237.00238.0017800042369000
2017-03-13242.00242.00239.00240.0026600063917000
2017-03-10242.00244.00241.00243.0030000072678000
2017-03-09242.00244.00241.00243.0040600098480000
2017-03-08248.00248.00242.00244.0027800067980000
2017-03-07244.00249.00244.00248.00566000139396000
2017-03-06239.00247.00237.00243.00722000175520000
2017-03-03235.00238.00235.00238.0020500048438000
2017-03-02235.00239.00233.00234.0032700076932000
2017-03-01235.00235.00230.00233.00434000101046000
2017-02-28237.00238.00235.00236.0034800082327000
2017-02-27240.00240.00233.00234.0036000084588000
2017-02-24235.00242.00235.00240.0038900093088000
2017-02-23237.00239.00234.00237.0024700058510000
2017-02-22238.00240.00233.00239.0041800098757000
2017-02-21242.00242.00236.00238.00427000101791000
2017-02-20234.00242.00230.00241.00565000132901000
2017-02-17237.00238.00232.00234.00778000182843000
2017-02-16218.00240.00218.00239.001814000419693000
2017-02-15223.00223.00218.00219.0044300097431000
2017-02-14225.00225.00221.00222.0035000078109000
2017-02-13226.00227.00223.00226.00531000119601000
2017-02-10224.00226.00221.00225.00580000129609000
2017-02-09221.00225.00218.00225.00764000169452000
2017-02-08226.00231.00218.00223.002658000594076000
2017-02-07203.00210.00203.00210.00583000120210000
2017-02-06200.00203.00199.00203.0026100052367000
2017-02-03195.00199.00193.00198.0025800050624000
2017-02-02198.00199.00194.00194.0011200022018000
2017-02-01193.00197.00193.00197.0019900038892000
2017-01-31192.00194.00192.00193.0022500043414000
2017-01-30197.00197.00193.00195.0032700063607000
2017-01-27200.00201.00196.00198.0025400050402000
2017-01-26203.00204.00200.00200.0023100046639000
2017-01-25195.00202.00195.00201.0038300076075000
2017-01-24192.00194.00191.00194.0019300037202000
2017-01-23197.00197.00193.00193.0018600036189000
2017-01-20196.00199.00195.00198.0014600028794000
2017-01-19196.00197.00194.00196.0014500028382000
2017-01-18189.00197.00189.00196.0024100046170000
2017-01-17196.00196.00190.00192.0021200040803000
2017-01-16199.00199.00193.00196.0029400057367000
2017-01-13196.00199.00196.00199.0024500048284000
2017-01-12198.00199.00194.00198.0036700071839000
2017-01-11200.00200.00198.00199.0023400046582000
2017-01-10204.00204.00199.00201.0030800062138000
2017-01-06199.00202.00197.00202.0041300082333000
2017-01-05204.00205.00199.00200.0036100073274000
2017-01-04195.00204.00194.00203.00532000106183000
2016-12-30189.00193.00189.00192.0014900028394000
2016-12-29191.00192.00189.00191.0021400040756000
2016-12-28190.00195.00190.00194.0015200029273000
2016-12-27193.00194.00189.00190.0018900036076000
2016-12-26194.00194.00191.00193.0015000028883000
2016-12-22194.00194.00190.00193.0017800034187000
2016-12-21197.00198.00193.00194.0024600047958000
2016-12-20191.00197.00190.00197.0021400041456000
2016-12-19195.00195.00189.00191.0035000067422000
2016-12-16197.00198.00194.00196.0025500049945000
2016-12-15197.00199.00194.00197.0025400050082000
2016-12-14202.00202.00197.00197.0039600078643000
2016-12-13205.00205.00201.00203.0016000032333000
2016-12-12205.00206.00201.00205.0027500055877000
2016-12-09210.00210.00204.00205.0041900086341000
2016-12-08215.00215.00208.00212.0038400081560000
2016-12-07202.00212.00202.00211.00922000192081000
2016-12-06202.00203.00200.00200.0020000040211000
2016-12-05204.00204.00200.00200.0017600035574000
2016-12-02201.00204.00200.00203.0022200044898000
2016-12-01203.00205.00200.00202.0026500053777000
2016-11-30201.00204.00199.00204.0021600043496000
2016-11-29204.00206.00200.00202.0026000052644000
2016-11-28199.00204.00198.00204.0024400048801000
2016-11-25207.00207.00198.00202.00625000126340000
2016-11-24207.00209.00206.00207.0031900066099000
2016-11-22205.00206.00200.00205.0033100067499000
2016-11-21199.00205.00196.00204.00780000156781000
2016-11-18197.00198.00195.00197.0024700048500000
2016-11-17192.00197.00189.00197.00591000114483000
2016-11-16184.00192.00184.00192.00601000112857000
2016-11-15183.00185.00179.00185.0039300071485000
2016-11-14178.00183.00178.00182.0045400081952000
2016-11-11175.00179.00174.00178.00662000117022000
2016-11-10170.00175.00170.00175.00638000110279000
2016-11-09171.00176.00157.00161.00993000164661000
2016-11-08172.00172.00169.00169.0013600023192000
2016-11-07174.00177.00169.00171.0057400099117000
2016-11-04174.00174.00160.00166.0059500099167000
2016-11-02176.00176.00173.00176.0051300089841000
2016-11-01174.00177.00172.00176.0046900081669000
2016-10-31170.00175.00170.00173.0046100079528000
2016-10-28168.00169.00167.00168.0026200043939000
2016-10-27167.00168.00165.00168.0023000038392000
2016-10-26166.00167.00164.00167.0036700060716000
2016-10-25172.00173.00167.00168.0029700050275000
2016-10-24170.00173.00168.00170.0057500097842000
2016-10-21163.00171.00161.00170.00867000144952000
2016-10-20153.00164.00153.00163.0042400067008000
2016-10-19152.00154.00151.00153.0016800025653000
2016-10-18151.00153.00150.00152.0022400033807000
2016-10-17149.00153.00148.00151.0029700044581000
2016-10-14153.00153.00149.00150.0019400029252000
2016-10-13153.00153.00151.00152.0011200017070000
2016-10-12154.00155.00152.00153.0013600020884000
2016-10-11154.00157.00154.00155.0014000021790000
2016-10-07154.00155.00152.00155.0013600020831000
2016-10-06156.00158.00155.00155.0013100020462000
2016-10-05155.00156.00154.00155.0022700035147000
2016-10-04152.00155.00152.00155.0017600026970000
2016-10-03152.00156.00152.00154.0020600031578000
2016-09-30150.00152.00150.00151.0013900020929000
2016-09-29149.00152.00149.00152.0019600029631000
2016-09-28148.00149.00147.00149.0011600017193000
2016-09-27147.00149.00145.00149.0016100023646000
2016-09-26147.00148.00145.00147.007700011315000
2016-09-23146.00149.00145.00148.0015800023189000
2016-09-21142.00146.00142.00145.0012400017728000
2016-09-20141.00144.00140.00142.0014700020864000
2016-09-16140.00142.00140.00142.0018100025540000
2016-09-15141.00141.00139.00140.008000011229000
2016-09-14139.00143.00139.00142.0013900019614000
2016-09-13140.00141.00140.00140.0010100014159000
2016-09-12141.00142.00140.00140.007500010553000
2016-09-09144.00144.00143.00143.0012100017378000
2016-09-08145.00147.00144.00145.00680009876000
2016-09-07141.00146.00141.00145.0014100020237000
2016-09-06140.00142.00140.00142.0015700022162000
2016-09-05139.00139.00137.00139.0024800034264000
2016-09-02138.00139.00137.00139.00700009687000
2016-09-01140.00140.00137.00139.0010000013866000
2016-08-31138.00140.00138.00140.009400013128000
2016-08-30139.00139.00137.00138.00620008561000
2016-08-29137.00139.00137.00139.00470006476000
2016-08-26136.00137.00135.00135.00690009388000
2016-08-25137.00137.00136.00137.00690009421000
2016-08-24137.00137.00135.00137.00530007235000
2016-08-23137.00138.00137.00138.009700013309000
2016-08-22136.00139.00136.00138.00280003852000
2016-08-19135.00137.00135.00136.00520007097000
2016-08-18134.00136.00134.00135.008500011466000
2016-08-17134.00136.00134.00136.009700013135000
2016-08-16140.00140.00135.00136.0020600028197000
2016-08-15140.00140.00139.00140.00190002650000
2016-08-12139.00142.00139.00140.009700013587000
2016-08-10140.00140.00139.00139.00450006284000
2016-08-09141.00141.00138.00141.0012800017898000
2016-08-08145.00145.00140.00141.009600013634000
2016-08-05142.00142.00139.00141.00590008295000
2016-08-04141.00142.00140.00142.00500007073000
2016-08-03145.00145.00140.00140.0010400014759000
2016-08-02147.00147.00144.00146.0010500015313000
2016-08-01148.00149.00147.00147.0010000014790000
2016-07-29148.00150.00146.00150.0011300016744000
2016-07-28150.00151.00148.00150.0022800033999000
2016-07-27146.00152.00146.00152.0022700033727000
2016-07-26147.00148.00145.00146.008100011873000
2016-07-25148.00149.00145.00149.0014400021176000
2016-07-22144.00147.00143.00147.009300013514000
2016-07-21142.00147.00142.00146.0018800027292000
2016-07-20140.00142.00140.00142.00510007181000
2016-07-19141.00142.00140.00142.00520007349000
2016-07-15143.00143.00140.00140.009800013777000
2016-07-14140.00144.00139.00141.0012500017691000
2016-07-13141.00144.00139.00140.0013400018945000
2016-07-12138.00145.00138.00141.0025000035496000
2016-07-11128.00137.00128.00137.0014000018796000
2016-07-08125.00130.00125.00127.0016700021492000
2016-07-07127.00127.00125.00125.00440005541000
2016-07-06128.00129.00125.00127.0012300015602000
2016-07-05132.00132.00129.00130.008200010687000
2016-07-04133.00134.00130.00131.008400011076000
2016-07-01134.00134.00131.00132.00700009275000
2016-06-30131.00133.00129.00132.0022600029661000
2016-06-29127.00129.00123.00125.0026800033832000
2016-06-28122.00126.00120.00124.0014600017975000
2016-06-27119.00125.00119.00124.0028100034529000
2016-06-24135.00135.00120.00122.0041200052077000
2016-06-23131.00133.00130.00133.0010000013076000
2016-06-22133.00133.00130.00131.00750009835000
2016-06-21129.00133.00128.00133.0013500017579000
2016-06-20127.00131.00127.00129.0010900014111000
2016-06-17126.00128.00125.00126.0014400018270000
2016-06-16132.00132.00123.00125.0025300032250000
2016-06-15130.00133.00130.00131.0015600020517000
2016-06-14134.00135.00130.00131.0025700033893000
2016-06-13141.00141.00135.00135.0018100024814000
2016-06-10143.00144.00142.00143.0019500027882000
2016-06-09145.00145.00143.00144.009800014082000
2016-06-08146.00146.00145.00146.008400012229000
2016-06-07147.00147.00145.00146.0012600018323000
2016-06-06146.00147.00145.00146.0018600027152000
2016-06-03146.00150.00146.00149.0015100022402000
2016-06-02153.00153.00146.00147.0028800042936000
2016-06-01153.00154.00152.00154.0011300017335000
2016-05-31154.00154.00153.00154.00410006305000
2016-05-30154.00154.00153.00154.0015900024456000
2016-05-27153.00154.00153.00154.0010000015326000
2016-05-26152.00153.00151.00153.0010600016086000
2016-05-25153.00153.00151.00152.00550008367000
2016-05-24151.00152.00151.00152.009000013600000
2016-05-23150.00152.00149.00152.0010000015026000
2016-05-20150.00151.00149.00150.008500012776000
2016-05-19152.00153.00149.00150.0023200034954000
2016-05-18151.00153.00150.00152.0016000024238000
2016-05-17150.00152.00148.00152.0027500041132000
2016-05-16151.00152.00150.00152.0023000034778000
2016-05-13156.00156.00154.00156.0013600021136000
2016-05-12155.00156.00155.00156.0015300023829000
2016-05-11157.00158.00155.00156.0016100025174000
2016-05-10154.00157.00152.00157.0033100051411000
2016-05-09149.00153.00149.00152.0015500023452000
2016-05-06147.00149.00146.00147.0011400016814000
2016-05-02148.00148.00146.00147.0014500021322000
2016-04-28156.00157.00149.00150.0025700039433000
2016-04-27154.00156.00153.00154.0020700031981000
2016-04-26155.00155.00150.00153.0019000028846000
2016-04-25156.00157.00154.00155.0017600027359000
2016-04-22153.00155.00150.00155.0021400032737000
2016-04-21156.00156.00154.00155.0021900033970000
2016-04-20159.00159.00155.00156.0022700035570000
2016-04-19161.00161.00155.00158.0056800089800000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog