日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

構造計画研究所(4748)の株価時系列情報

構造計画研究所(4748)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
2000/12/28 860 869 850 864 13,900
2000/12/27 840 890 840 850 6,100
2000/12/26 740 830 740 830 5,800
2000/12/25 740 740 730 730 6,000
2000/12/22 685 701 681 690 13,600
2000/12/21 780 780 680 680 8,000
2000/12/20 800 800 750 780 3,000
2000/12/19 860 860 800 800 6,600
2000/12/18 826 860 800 860 7,600
2000/12/15 820 890 780 890 22,500
2000/12/14 900 910 831 840 42,100
2000/12/13 900 950 890 890 22,500
2000/12/12 960 960 902 909 9,600
2000/12/11 915 990 898 960 22,000
2000/12/08 960 1,000 900 955 15,800
2000/12/07 1,060 1,060 915 960 36,100
2000/12/06 1,010 1,090 1,010 1,090 12,300
2000/12/05 1,060 1,060 1,000 1,000 12,300
2000/12/04 980 1,080 980 1,040 58,800
2000/12/01 955 980 950 980 9,600
2000/11/30 955 955 955 955 500
2000/11/29 960 960 960 960 400
2000/11/28 990 990 960 960 1,900
2000/11/27 960 960 960 960 1,000
2000/11/24 1,080 1,080 1,080 1,080 18,000
2000/11/22 1,080 1,080 1,080 1,080 200
2000/11/21 1,100 1,100 1,080 1,080 700
2000/11/17 1,100 1,100 1,100 1,100 1,000
2000/11/15 1,200 1,200 1,200 1,200 200
2000/11/14 1,200 1,200 1,200 1,200 1,000
2000/11/13 1,220 1,220 1,100 1,100 1,400
2000/11/09 1,200 1,200 1,200 1,200 1,200
2000/11/08 1,200 1,200 1,200 1,200 2,400
2000/11/07 1,200 1,200 1,200 1,200 1,500
2000/11/06 1,200 1,200 1,200 1,200 4,100
2000/11/01 1,300 1,300 1,300 1,300 200
2000/10/30 1,200 1,200 1,200 1,200 2,000
2000/10/27 1,200 1,200 1,200 1,200 1,000
2000/10/25 1,300 1,300 1,300 1,300 5,000
2000/10/23 1,200 1,200 1,200 1,200 1,000
2000/10/18 1,350 1,350 1,350 1,350 1,000
2000/10/17 1,290 1,290 1,290 1,290 1,000
2000/10/16 1,250 1,250 1,250 1,250 1,000
2000/10/13 1,300 1,300 1,250 1,250 8,000
2000/10/12 1,220 1,220 1,220 1,220 1,000
2000/10/11 1,220 1,220 1,220 1,220 1,000
2000/10/10 1,240 1,240 1,180 1,220 3,000
2000/10/06 1,380 1,380 1,360 1,360 2,000
2000/10/05 1,400 1,400 1,400 1,400 1,000
2000/10/04 1,400 1,400 1,400 1,400 1,000
2000/10/03 1,440 1,440 1,400 1,400 2,000
2000/10/02 1,450 1,450 1,450 1,450 2,000
2000/09/29 1,450 1,460 1,450 1,450 3,000
2000/09/27 1,430 1,430 1,430 1,430 1,000
2000/09/26 1,450 1,490 1,450 1,490 11,000
2000/09/22 1,400 1,400 1,400 1,400 3,000
2000/09/13 1,500 1,520 1,500 1,520 4,000
2000/09/11 1,500 1,500 1,500 1,500 5,000
2000/09/01 1,900 1,900 1,710 1,710 4,000
2000/08/31 1,900 1,900 1,900 1,900 3,000
2000/08/30 2,000 2,000 2,000 2,000 3,000
2000/08/29 1,960 2,080 1,900 2,000 28,000
2000/08/28 1,600 1,900 1,600 1,900 21,000
2000/08/25 1,500 1,600 1,500 1,600 10,000
2000/08/24 1,400 1,400 1,400 1,400 3,000
2000/08/23 1,380 1,380 1,310 1,310 7,000
2000/08/22 1,380 1,380 1,380 1,380 1,000
2000/08/17 1,500 1,500 1,360 1,360 4,000
2000/08/11 1,500 1,500 1,410 1,410 5,000
2000/08/10 1,350 1,490 1,350 1,480 14,000
2000/08/09 1,200 1,300 1,200 1,300 6,000
2000/08/08 1,220 1,220 1,200 1,200 4,000
2000/08/07 1,200 1,200 1,200 1,200 1,000
2000/08/04 1,350 1,350 1,300 1,300 4,000
2000/08/03 1,320 1,350 1,320 1,340 5,000
2000/08/02 1,340 1,380 1,340 1,380 3,000
2000/08/01 1,390 1,390 1,370 1,370 2,000
2000/07/31 1,280 1,320 1,280 1,320 5,000
2000/07/28 1,550 1,550 1,360 1,360 7,000
2000/07/27 1,720 1,720 1,650 1,650 3,000
2000/07/25 1,770 1,770 1,770 1,770 5,000
2000/07/24 1,770 1,770 1,770 1,770 1,000
2000/07/18 1,800 1,800 1,800 1,800 1,000
2000/07/14 1,760 1,820 1,760 1,820 6,000
2000/07/13 1,800 1,850 1,800 1,800 7,000
2000/07/11 1,750 1,750 1,750 1,750 2,000
2000/07/10 1,750 1,750 1,750 1,750 2,000
2000/07/07 1,870 1,870 1,750 1,750 2,000
2000/07/06 1,890 1,890 1,870 1,870 2,000
2000/07/05 1,840 1,920 1,800 1,920 13,000
2000/07/04 1,800 1,850 1,730 1,800 6,000
2000/07/03 1,800 1,800 1,800 1,800 1,000
2000/06/30 1,890 1,890 1,850 1,850 8,000
2000/06/29 1,800 1,800 1,800 1,800 1,000
2000/06/28 1,800 1,800 1,750 1,790 5,000
2000/06/27 1,810 1,810 1,790 1,810 4,000
2000/06/26 1,800 1,800 1,800 1,800 1,000
2000/06/23 1,800 1,800 1,700 1,700 6,000
2000/06/22 1,800 1,800 1,800 1,800 4,000
2000/06/20 1,780 1,790 1,750 1,750 6,000
2000/06/19 1,770 1,770 1,770 1,770 1,000
2000/06/16 1,800 1,800 1,800 1,800 1,000
2000/06/15 1,850 1,850 1,850 1,850 5,000
2000/06/14 1,800 1,880 1,770 1,880 22,000
2000/06/13 1,800 1,800 1,770 1,770 6,000
2000/06/12 1,940 1,940 1,900 1,900 3,000
2000/06/09 1,920 1,950 1,920 1,950 2,000
2000/06/08 1,960 1,960 1,950 1,950 3,000
2000/06/07 2,000 2,000 2,000 2,000 1,000
2000/06/06 2,010 2,010 2,010 2,010 3,000
2000/06/05 2,100 2,100 2,100 2,100 3,000
2000/06/02 2,070 2,070 2,000 2,050 9,000
2000/06/01 2,050 2,050 2,030 2,030 7,000
2000/05/31 2,090 2,090 2,000 2,050 13,000
2000/05/30 2,000 2,000 1,990 2,000 15,000
2000/05/29 2,030 2,040 2,010 2,040 9,000
2000/05/26 2,020 2,020 2,010 2,010 2,000
2000/05/25 2,400 2,400 2,010 2,100 10,000
2000/05/24 1,910 2,000 1,910 2,000 16,000
2000/05/23 2,000 2,000 1,900 1,950 11,000
2000/05/22 2,100 2,100 2,010 2,010 11,000
2000/05/19 2,200 2,200 2,100 2,100 5,000
2000/05/17 2,460 2,490 2,430 2,490 5,000
2000/05/15 2,500 2,500 2,500 2,500 3,000
2000/05/12 2,500 2,550 2,500 2,550 4,000
2000/05/11 2,300 2,500 2,300 2,500 3,000
2000/05/10 2,590 2,640 2,500 2,500 6,000
2000/05/09 2,700 2,700 2,550 2,550 10,000
2000/05/08 2,700 2,700 2,700 2,700 4,000
2000/05/02 2,600 2,640 2,550 2,640 11,000
2000/05/01 2,560 2,560 2,420 2,420 12,000
2000/04/28 2,500 2,600 2,500 2,600 6,000
2000/04/27 2,700 2,700 2,500 2,500 7,000
2000/04/26 2,720 2,720 2,700 2,700 10,000
2000/04/25 2,760 2,760 2,500 2,500 9,000
2000/04/24 2,650 2,650 2,600 2,600 13,000
2000/04/21 2,600 2,840 2,600 2,790 16,000
2000/04/20 2,200 2,600 2,200 2,550 17,000
2000/04/19 2,000 2,200 2,000 2,200 6,000
2000/04/18 2,240 2,240 1,900 1,900 15,000
2000/04/17 2,200 2,200 2,200 2,200 2,000
2000/04/14 2,400 2,600 2,400 2,600 5,000
2000/04/13 2,700 2,700 2,500 2,500 8,000
2000/04/12 2,800 2,800 2,800 2,800 5,000
2000/04/11 3,010 3,010 2,950 2,950 3,000
2000/04/10 3,110 3,200 3,030 3,200 11,000
2000/04/07 2,510 2,900 2,500 2,900 14,000
2000/04/06 2,650 2,700 2,500 2,500 6,000
2000/04/05 2,610 2,700 2,450 2,700 17,000
2000/04/04 3,000 3,000 2,600 2,690 13,000
2000/04/03 3,300 3,300 3,010 3,010 13,000
2000/03/31 3,200 3,300 3,200 3,300 8,000
2000/03/30 3,650 3,850 3,300 3,350 68,000
2000/03/29 3,500 3,500 3,250 3,500 63,000
2000/03/28 3,000 3,000 3,000 3,000 88,000
2000/03/27 3,500 3,500 3,500 3,500 33,000
2000/03/24 4,350 4,650 4,000 4,000 230,000
2000/03/23 5,000 5,000 5,000 5,000 529,000

このページの先頭へ