[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 
2017-11-172625.002630.002568.002595.0047900124343800
2017-11-162536.002640.002533.002587.0050000129322800
2017-11-152646.002650.002545.002563.00114200294429500
2017-11-142663.002700.002634.002652.0067300179472200
2017-11-132690.002700.002655.002663.0062100165788500
2017-11-102712.002721.002660.002673.00106900286343000
2017-11-092810.002810.002731.002760.00148100409743400
2017-11-082940.002960.002753.002788.00268300755676800
2017-11-073050.003080.002969.003040.00106000319638000
2017-11-063165.003165.003075.003115.0062200194385500
2017-11-023125.003160.003085.003150.0053400167269500
2017-11-013120.003140.003100.003130.0061200190947000
2017-10-313060.003110.003040.003110.0075200232045000
2017-10-303005.003050.002998.003040.0052400158680800
2017-10-272983.003005.002955.003005.002260067436100
2017-10-262963.002981.002951.002980.002360069985800
2017-10-253000.003015.002960.002979.003180094993900
2017-10-242998.003020.002956.003020.002270068112200
2017-10-232963.002989.002942.002986.002000059525600
2017-10-203000.003000.002942.002961.0038800114819900
2017-10-192988.003005.002975.002997.001880056227400
2017-10-183030.003030.002981.002993.0034200102520600
2017-10-173055.003070.003020.003030.002790084706000
2017-10-163015.003065.003015.003055.0033100100587500
2017-10-133020.003035.002967.003025.0042700128310900
2017-10-123035.003050.003010.003030.002830085691000
2017-10-113070.003080.002998.003020.0033800102049900
2017-10-103090.003090.003015.003070.003220098309000
2017-10-063000.003085.002990.003070.0040200122416900
2017-10-053070.003075.002973.002991.0054200163091000
2017-10-043140.003140.003045.003055.0054600168286500
2017-10-033150.003170.003110.003130.0044800140301000
2017-10-023160.003170.003100.003140.0056900178585500
2017-09-293115.003155.003105.003105.0034800108946500
2017-09-283095.003130.003085.003100.0043400134550500
2017-09-273085.003145.003070.003110.0069200215175500
2017-09-26306.00309.00303.00306.00616000188389000
2017-09-25313.00315.00305.00308.001125000347363000
2017-09-22317.00317.00309.00313.00516000161169000
2017-09-21310.00318.00310.00313.00444000139517000
2017-09-20315.00318.00309.00310.00828000259549000
2017-09-19331.00331.00312.00312.001270000403151000
2017-09-15320.00327.00317.00324.00545000175547000
2017-09-14324.00325.00315.00317.00422000134163000
2017-09-13318.00329.00313.00326.00794000255106000
2017-09-12325.00325.00316.00316.00698000221757000
2017-09-11327.00328.00322.00324.0020200065508000
2017-09-08317.00332.00317.00324.00712000231896000
2017-09-07322.00324.00316.00318.0026200083897000
2017-09-06308.00324.00308.00314.00727000230025000
2017-09-05324.00328.00306.00315.001052000332784000
2017-09-04338.00340.00320.00323.001404000458270000
2017-09-01340.00343.00336.00342.00337000114300000
2017-08-31347.00347.00336.00338.00412000139765000
2017-08-30355.00355.00339.00343.00558000192756000
2017-08-29334.00355.00334.00352.00787000272633000
2017-08-28337.00341.00334.00336.00623000210031000
2017-08-25341.00344.00339.00339.00325000110934000
2017-08-24335.00345.00334.00342.00351000119856000
2017-08-23346.00347.00336.00338.00427000145591000
2017-08-22335.00342.00327.00342.00515000172799000
2017-08-21344.00351.00338.00339.00587000201397000
2017-08-18345.00349.00337.00342.001083000371374000
2017-08-17335.00355.00335.00353.001812000627042000
2017-08-16345.00347.00331.00334.001418000480184000
2017-08-15337.00348.00335.00343.001728000592033000
2017-08-14325.00337.00319.00334.001482000487943000
2017-08-10320.00328.00320.00327.002345000761227000
2017-08-09319.00344.00314.00316.0075340002441648000
2017-08-08298.00304.00293.00296.00818000244062000
2017-08-07290.00300.00290.00296.00888000263580000
2017-08-04289.00290.00284.00289.00349000100284000
2017-08-03284.00290.00283.00290.00709000203109000
2017-08-02276.00285.00273.00284.00528000148105000
2017-08-01270.00279.00269.00274.00401000109554000
2017-07-31270.00273.00266.00269.0025600069146000
2017-07-28274.00274.00267.00270.0028500077073000
2017-07-27284.00288.00272.00273.00911000254781000
2017-07-26264.00281.00264.00281.001273000350159000
2017-07-25263.00264.00261.00263.0030500080151000
2017-07-24259.00264.00258.00263.0033900088707000
2017-07-21260.00261.00255.00259.00454000117041000
2017-07-20258.00264.00258.00262.0016500043166000
2017-07-19255.00259.00253.00258.0023000058960000
2017-07-18258.00259.00254.00256.0029300075120000
2017-07-14257.00260.00254.00258.0024400062720000
2017-07-13262.00266.00259.00259.0025600066900000
2017-07-12262.00265.00261.00262.0018600048982000
2017-07-11264.00265.00262.00263.0024100063419000
2017-07-10264.00269.00263.00263.00730000194444000
2017-07-07257.00267.00257.00262.001073000280192000
2017-07-06247.00258.00247.00257.00737000187594000
2017-07-05247.00248.00244.00248.0015700038668000
2017-07-04252.00252.00243.00245.0037800093277000
2017-07-03243.00250.00242.00247.0037300092091000
2017-06-30245.00245.00238.00240.0038800093315000
2017-06-29247.00247.00244.00245.009300022820000
2017-06-28251.00251.00245.00246.0019900049260000
2017-06-27251.00252.00248.00251.0022700056788000
2017-06-26253.00254.00250.00250.0023700059624000
2017-06-23255.00256.00250.00250.0028100071159000
2017-06-22253.00257.00252.00254.0028000071437000
2017-06-21256.00259.00254.00255.00394000101181000
2017-06-20249.00258.00249.00257.00513000130863000
2017-06-19249.00251.00247.00249.0017000042315000
2017-06-16250.00252.00249.00249.0016400041091000
2017-06-15248.00251.00248.00249.0016700041698000
2017-06-14249.00252.00248.00250.0023900059849000
2017-06-13254.00255.00248.00249.0021500054144000
2017-06-12250.00254.00248.00254.0026800067243000
2017-06-09239.00254.00239.00251.0039500097195000
2017-06-08246.00246.00239.00240.0025500061806000
2017-06-07241.00247.00241.00246.0017700043184000
2017-06-06250.00251.00243.00244.0026900065962000
2017-06-05255.00255.00253.00253.0013400033999000
2017-06-02253.00256.00251.00255.00564000143494000
2017-06-01248.00254.00248.00252.0026100065716000
2017-05-31250.00251.00248.00250.0020000049956000
2017-05-30249.00252.00244.00250.00404000100394000
2017-05-29246.00250.00242.00248.00572000141118000
2017-05-26246.00247.00244.00246.0038300094054000
2017-05-25242.00247.00241.00247.00667000163428000
2017-05-24241.00242.00237.00241.0028900069476000
2017-05-23244.00245.00239.00242.00543000131789000
2017-05-22235.00242.00234.00242.00866000207198000
2017-05-19222.00236.00222.00235.00979000227525000
2017-05-18220.00222.00217.00222.0026600058456000
2017-05-17223.00224.00221.00222.0015900035322000
2017-05-16221.00224.00219.00224.0029800066072000
2017-05-15216.00222.00215.00221.0044300097311000
2017-05-12233.00233.00229.00231.0040300092883000
2017-05-11238.00240.00232.00234.0040500095139000
2017-05-10234.00241.00229.00238.001478000347931000
2017-05-09221.00224.00221.00223.0021000046740000
2017-05-08217.00220.00216.00220.0029600064717000
2017-05-02213.00215.00212.00214.0021400045699000
2017-05-01214.00214.00209.00213.0023200049124000
2017-04-28211.00216.00209.00215.0038400082049000
2017-04-27211.00213.00209.00212.0022900048358000
2017-04-26215.00215.00210.00213.00507000108049000
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

   ※ 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。 

Twitter