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 |
|---|---|---|---|---|---|
| 2001/12/28 | 677 | 700 | 661 | 700 | 1,400 |
| 2001/12/27 | 700 | 700 | 650 | 677 | 2,100 |
| 2001/12/26 | 700 | 710 | 700 | 700 | 2,100 |
| 2001/12/25 | 705 | 710 | 700 | 700 | 1,300 |
| 2001/12/21 | 665 | 700 | 665 | 700 | 2,100 |
| 2001/12/20 | 750 | 750 | 700 | 705 | 4,600 |
| 2001/12/19 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/12/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/12/17 | 780 | 780 | 780 | 780 | 1,600 |
| 2001/12/14 | 825 | 825 | 770 | 770 | 3,700 |
| 2001/12/13 | 825 | 825 | 825 | 825 | 100 |
| 2001/12/12 | 840 | 840 | 820 | 820 | 1,700 |
| 2001/12/11 | 820 | 850 | 820 | 820 | 2,900 |
| 2001/12/10 | 780 | 820 | 780 | 820 | 3,600 |
| 2001/12/07 | 781 | 791 | 780 | 780 | 700 |
| 2001/12/06 | 790 | 790 | 760 | 780 | 2,300 |
| 2001/12/05 | 770 | 780 | 770 | 780 | 900 |
| 2001/12/04 | 790 | 790 | 760 | 760 | 2,600 |
| 2001/12/03 | 810 | 810 | 790 | 790 | 4,600 |
| 2001/11/30 | 820 | 820 | 720 | 810 | 5,000 |
| 2001/11/29 | 830 | 830 | 820 | 820 | 600 |
| 2001/11/27 | 830 | 835 | 830 | 830 | 1,200 |
| 2001/11/26 | 831 | 831 | 830 | 830 | 1,100 |
| 2001/11/22 | 830 | 830 | 830 | 830 | 800 |
| 2001/11/21 | 850 | 850 | 830 | 830 | 1,400 |
| 2001/11/20 | 860 | 860 | 850 | 850 | 1,200 |
| 2001/11/19 | 870 | 870 | 870 | 870 | 100 |
| 2001/11/16 | 860 | 880 | 860 | 880 | 2,700 |
| 2001/11/15 | 860 | 860 | 860 | 860 | 100 |
| 2001/11/14 | 860 | 860 | 860 | 860 | 1,200 |
| 2001/11/13 | 855 | 855 | 850 | 850 | 2,100 |
| 2001/11/12 | 900 | 900 | 850 | 855 | 4,800 |
| 2001/11/09 | 850 | 900 | 850 | 900 | 3,300 |
| 2001/11/08 | 900 | 905 | 850 | 850 | 1,800 |
| 2001/11/07 | 850 | 890 | 850 | 890 | 2,800 |
| 2001/11/06 | 860 | 870 | 850 | 850 | 700 |
| 2001/11/02 | 871 | 890 | 870 | 890 | 1,300 |
| 2001/11/01 | 872 | 880 | 872 | 875 | 500 |
| 2001/10/31 | 872 | 872 | 872 | 872 | 600 |
| 2001/10/30 | 899 | 899 | 895 | 895 | 500 |
| 2001/10/29 | 941 | 941 | 921 | 921 | 6,200 |
| 2001/10/26 | 955 | 955 | 930 | 930 | 900 |
| 2001/10/25 | 910 | 950 | 910 | 920 | 3,600 |
| 2001/10/24 | 890 | 890 | 880 | 890 | 600 |
| 2001/10/23 | 900 | 910 | 900 | 900 | 2,700 |
| 2001/10/19 | 900 | 900 | 885 | 885 | 800 |
| 2001/10/18 | 890 | 890 | 870 | 890 | 1,900 |
| 2001/10/17 | 910 | 910 | 880 | 890 | 1,800 |
| 2001/10/16 | 880 | 910 | 880 | 910 | 1,300 |
| 2001/10/15 | 880 | 880 | 870 | 870 | 1,400 |
| 2001/10/12 | 910 | 920 | 880 | 880 | 5,000 |
| 2001/10/11 | 908 | 940 | 880 | 880 | 5,600 |
| 2001/10/10 | 910 | 910 | 890 | 909 | 1,200 |
| 2001/10/09 | 959 | 959 | 928 | 928 | 2,500 |
| 2001/10/05 | 919 | 1,010 | 860 | 1,010 | 7,300 |
| 2001/10/04 | 862 | 920 | 862 | 910 | 8,900 |
| 2001/10/03 | 840 | 880 | 840 | 860 | 4,000 |
| 2001/10/02 | 820 | 830 | 820 | 830 | 1,200 |
| 2001/10/01 | 860 | 860 | 820 | 826 | 1,300 |
| 2001/09/28 | 850 | 875 | 850 | 875 | 1,000 |
| 2001/09/27 | 860 | 860 | 860 | 860 | 1,900 |
| 2001/09/26 | 861 | 861 | 860 | 860 | 900 |
| 2001/09/25 | 860 | 900 | 860 | 860 | 2,000 |
| 2001/09/21 | 855 | 855 | 840 | 850 | 2,800 |
| 2001/09/20 | 870 | 880 | 855 | 870 | 1,800 |
| 2001/09/19 | 850 | 920 | 850 | 890 | 3,500 |
| 2001/09/18 | 880 | 910 | 860 | 860 | 2,500 |
| 2001/09/17 | 890 | 890 | 830 | 840 | 1,400 |
| 2001/09/14 | 900 | 950 | 900 | 930 | 3,400 |
| 2001/09/13 | 830 | 900 | 800 | 900 | 3,900 |
| 2001/09/12 | 850 | 860 | 850 | 850 | 3,000 |
| 2001/09/11 | 870 | 950 | 870 | 950 | 6,800 |
| 2001/09/10 | 860 | 860 | 820 | 850 | 3,300 |
| 2001/09/07 | 920 | 940 | 880 | 880 | 3,900 |
| 2001/09/06 | 960 | 960 | 910 | 910 | 3,600 |
| 2001/09/05 | 950 | 990 | 950 | 960 | 2,500 |
| 2001/09/04 | 960 | 960 | 910 | 919 | 2,100 |
| 2001/09/03 | 950 | 990 | 950 | 960 | 2,000 |
| 2001/08/31 | 1,050 | 1,050 | 990 | 1,000 | 5,800 |
| 2001/08/30 | 1,190 | 1,190 | 1,090 | 1,090 | 2,600 |
| 2001/08/29 | 1,220 | 1,230 | 1,110 | 1,180 | 9,100 |
| 2001/08/28 | 1,100 | 1,250 | 1,100 | 1,230 | 16,200 |
| 2001/08/27 | 950 | 1,050 | 950 | 1,050 | 2,300 |
| 2001/08/24 | 1,050 | 1,050 | 904 | 950 | 10,300 |
| 2001/08/23 | 1,250 | 1,250 | 1,050 | 1,060 | 19,700 |
| 2001/08/22 | 1,120 | 1,250 | 1,110 | 1,250 | 35,900 |
| 2001/08/21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,400 |
| 2001/08/20 | 849 | 950 | 849 | 950 | 4,900 |
| 2001/08/17 | 762 | 850 | 762 | 850 | 1,000 |
| 2001/08/16 | 750 | 760 | 750 | 750 | 2,000 |
| 2001/08/15 | 780 | 780 | 750 | 750 | 3,300 |
| 2001/08/14 | 790 | 790 | 780 | 780 | 900 |
| 2001/08/13 | 820 | 820 | 800 | 800 | 1,000 |
| 2001/08/10 | 825 | 825 | 820 | 820 | 500 |
| 2001/08/09 | 830 | 830 | 820 | 830 | 400 |
| 2001/08/07 | 830 | 830 | 830 | 830 | 1,300 |
| 2001/08/06 | 850 | 850 | 830 | 830 | 800 |
| 2001/08/03 | 870 | 870 | 850 | 850 | 1,800 |
| 2001/08/02 | 870 | 870 | 860 | 860 | 1,400 |
| 2001/08/01 | 860 | 860 | 850 | 850 | 1,800 |
| 2001/07/31 | 880 | 900 | 850 | 850 | 800 |
| 2001/07/30 | 912 | 912 | 880 | 880 | 1,700 |
| 2001/07/27 | 912 | 920 | 912 | 912 | 1,400 |
| 2001/07/26 | 921 | 925 | 912 | 912 | 1,100 |
| 2001/07/25 | 920 | 920 | 912 | 912 | 500 |
| 2001/07/24 | 910 | 910 | 881 | 910 | 1,900 |
| 2001/07/23 | 935 | 935 | 910 | 910 | 700 |
| 2001/07/19 | 950 | 950 | 920 | 921 | 2,800 |
| 2001/07/18 | 975 | 999 | 950 | 950 | 900 |
| 2001/07/17 | 980 | 980 | 969 | 969 | 3,300 |
| 2001/07/16 | 1,050 | 1,050 | 960 | 1,000 | 1,900 |
| 2001/07/13 | 1,010 | 1,050 | 1,010 | 1,030 | 5,100 |
| 2001/07/12 | 950 | 980 | 950 | 980 | 2,700 |
| 2001/07/11 | 950 | 960 | 930 | 940 | 3,200 |
| 2001/07/10 | 970 | 970 | 960 | 960 | 1,900 |
| 2001/07/09 | 1,020 | 1,020 | 1,000 | 1,000 | 1,500 |
| 2001/07/06 | 1,020 | 1,020 | 1,000 | 1,020 | 3,300 |
| 2001/07/05 | 1,030 | 1,040 | 1,000 | 1,000 | 3,300 |
| 2001/07/04 | 1,090 | 1,100 | 1,030 | 1,030 | 3,900 |
| 2001/07/03 | 1,110 | 1,110 | 1,050 | 1,090 | 4,200 |
| 2001/07/02 | 1,180 | 1,180 | 1,100 | 1,100 | 4,700 |
| 2001/06/29 | 1,160 | 1,180 | 1,150 | 1,180 | 3,300 |
| 2001/06/28 | 1,150 | 1,180 | 1,150 | 1,150 | 10,100 |
| 2001/06/27 | 1,090 | 1,170 | 1,080 | 1,150 | 1,200 |
| 2001/06/26 | 1,100 | 1,110 | 1,050 | 1,050 | 2,900 |
| 2001/06/25 | 1,100 | 1,110 | 1,080 | 1,100 | 6,500 |
| 2001/06/22 | 1,160 | 1,160 | 1,080 | 1,080 | 8,600 |
| 2001/06/21 | 1,180 | 1,200 | 1,140 | 1,140 | 5,100 |
| 2001/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2001/06/19 | 1,210 | 1,210 | 1,170 | 1,170 | 1,500 |
| 2001/06/18 | 1,210 | 1,220 | 1,210 | 1,220 | 1,200 |
| 2001/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 |
| 2001/06/14 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2001/06/13 | 1,200 | 1,230 | 1,150 | 1,230 | 2,000 |
| 2001/06/12 | 1,190 | 1,190 | 1,170 | 1,180 | 2,800 |
| 2001/06/11 | 1,260 | 1,260 | 1,210 | 1,210 | 900 |
| 2001/06/08 | 1,270 | 1,300 | 1,190 | 1,300 | 7,900 |
| 2001/06/07 | 1,280 | 1,310 | 1,280 | 1,310 | 2,900 |
| 2001/06/06 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2001/06/05 | 1,290 | 1,290 | 1,270 | 1,270 | 1,600 |
| 2001/06/04 | 1,250 | 1,300 | 1,250 | 1,300 | 400 |
| 2001/06/01 | 1,220 | 1,220 | 1,180 | 1,210 | 1,300 |
| 2001/05/31 | 1,200 | 1,200 | 1,180 | 1,200 | 2,300 |
| 2001/05/30 | 1,230 | 1,240 | 1,180 | 1,200 | 2,400 |
| 2001/05/29 | 1,250 | 1,250 | 1,240 | 1,240 | 2,200 |
| 2001/05/28 | 1,300 | 1,300 | 1,240 | 1,250 | 1,200 |
| 2001/05/25 | 1,320 | 1,320 | 1,300 | 1,300 | 2,800 |
| 2001/05/24 | 1,310 | 1,320 | 1,300 | 1,320 | 3,900 |
| 2001/05/23 | 1,400 | 1,400 | 1,350 | 1,350 | 2,700 |
| 2001/05/22 | 1,440 | 1,440 | 1,380 | 1,400 | 1,100 |
| 2001/05/21 | 1,390 | 1,400 | 1,350 | 1,400 | 1,900 |
| 2001/05/18 | 1,450 | 1,460 | 1,380 | 1,390 | 4,600 |
| 2001/05/17 | 1,480 | 1,480 | 1,390 | 1,420 | 3,100 |
| 2001/05/16 | 1,450 | 1,480 | 1,410 | 1,410 | 3,400 |
| 2001/05/15 | 1,420 | 1,490 | 1,420 | 1,430 | 8,700 |
| 2001/05/14 | 1,460 | 1,500 | 1,430 | 1,430 | 4,800 |
| 2001/05/11 | 1,430 | 1,590 | 1,430 | 1,450 | 17,100 |
| 2001/05/10 | 1,540 | 1,540 | 1,400 | 1,430 | 8,600 |
| 2001/05/09 | 1,630 | 1,650 | 1,540 | 1,540 | 44,800 |
| 2001/05/08 | 1,510 | 1,570 | 1,510 | 1,570 | 53,000 |
| 2001/05/07 | 1,230 | 1,370 | 1,230 | 1,370 | 23,400 |
| 2001/05/02 | 1,160 | 1,180 | 1,160 | 1,170 | 1,000 |
| 2001/05/01 | 1,220 | 1,220 | 1,150 | 1,150 | 6,200 |
| 2001/04/27 | 1,200 | 1,210 | 1,180 | 1,200 | 1,500 |
| 2001/04/26 | 1,230 | 1,230 | 1,170 | 1,180 | 1,300 |
| 2001/04/25 | 1,230 | 1,250 | 1,230 | 1,230 | 5,600 |
| 2001/04/24 | 1,220 | 1,230 | 1,200 | 1,230 | 2,200 |
| 2001/04/23 | 1,240 | 1,240 | 1,200 | 1,200 | 1,700 |
| 2001/04/20 | 1,220 | 1,260 | 1,220 | 1,240 | 8,000 |
| 2001/04/19 | 1,200 | 1,220 | 1,180 | 1,180 | 4,100 |
| 2001/04/18 | 1,200 | 1,210 | 1,150 | 1,180 | 3,800 |
| 2001/04/17 | 1,230 | 1,230 | 1,180 | 1,210 | 3,300 |
| 2001/04/16 | 1,210 | 1,220 | 1,200 | 1,210 | 2,100 |
| 2001/04/13 | 1,210 | 1,230 | 1,210 | 1,210 | 4,700 |
| 2001/04/12 | 1,240 | 1,260 | 1,170 | 1,200 | 5,800 |
| 2001/04/11 | 1,150 | 1,200 | 1,150 | 1,150 | 2,400 |
| 2001/04/10 | 1,250 | 1,250 | 1,140 | 1,140 | 2,000 |
| 2001/04/09 | 1,300 | 1,300 | 1,210 | 1,210 | 1,200 |
| 2001/04/06 | 1,230 | 1,270 | 1,200 | 1,270 | 4,900 |
| 2001/04/05 | 1,300 | 1,300 | 1,200 | 1,210 | 7,800 |
| 2001/04/04 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2001/04/03 | 1,360 | 1,360 | 1,320 | 1,340 | 3,000 |
| 2001/04/02 | 1,250 | 1,410 | 1,240 | 1,360 | 14,100 |
| 2001/03/30 | 1,270 | 1,270 | 1,240 | 1,240 | 3,800 |
| 2001/03/29 | 1,230 | 1,280 | 1,230 | 1,250 | 3,100 |
| 2001/03/28 | 1,250 | 1,260 | 1,210 | 1,230 | 14,500 |
| 2001/03/27 | 1,350 | 1,350 | 1,250 | 1,270 | 9,900 |
| 2001/03/26 | 1,290 | 1,350 | 1,270 | 1,350 | 6,100 |
| 2001/03/23 | 1,200 | 1,290 | 1,200 | 1,270 | 16,900 |
| 2001/03/22 | 1,170 | 1,200 | 1,160 | 1,200 | 9,800 |
| 2001/03/21 | 1,110 | 1,170 | 1,110 | 1,150 | 4,100 |
| 2001/03/19 | 1,150 | 1,200 | 1,100 | 1,100 | 3,400 |
| 2001/03/16 | 1,120 | 1,200 | 1,120 | 1,180 | 8,700 |
| 2001/03/15 | 1,080 | 1,140 | 1,050 | 1,100 | 9,800 |
| 2001/03/14 | 1,000 | 1,070 | 1,000 | 1,070 | 5,200 |
| 2001/03/13 | 999 | 999 | 950 | 969 | 6,500 |
| 2001/03/12 | 1,070 | 1,070 | 1,000 | 1,040 | 5,000 |
| 2001/03/09 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 2001/03/08 | 1,200 | 1,200 | 1,150 | 1,150 | 2,500 |
| 2001/03/07 | 1,240 | 1,240 | 1,200 | 1,200 | 6,300 |
| 2001/03/06 | 1,100 | 1,240 | 1,050 | 1,220 | 6,100 |
| 2001/03/05 | 1,150 | 1,150 | 1,100 | 1,140 | 4,000 |
| 2001/03/02 | 1,140 | 1,170 | 1,110 | 1,170 | 6,300 |
| 2001/03/01 | 1,120 | 1,150 | 1,100 | 1,110 | 3,800 |
| 2001/02/28 | 1,150 | 1,150 | 1,100 | 1,110 | 3,800 |
| 2001/02/27 | 1,250 | 1,250 | 1,170 | 1,190 | 8,400 |
| 2001/02/26 | 1,300 | 1,300 | 1,200 | 1,240 | 7,900 |
| 2001/02/23 | 1,370 | 1,370 | 1,250 | 1,300 | 3,900 |
| 2001/02/22 | 1,280 | 1,300 | 1,200 | 1,220 | 8,600 |
| 2001/02/21 | 1,400 | 1,400 | 1,300 | 1,300 | 6,700 |
| 2001/02/20 | 1,350 | 1,400 | 1,310 | 1,400 | 8,700 |
| 2001/02/19 | 1,350 | 1,360 | 1,310 | 1,350 | 5,700 |
| 2001/02/16 | 1,470 | 1,470 | 1,360 | 1,360 | 9,800 |
| 2001/02/15 | 1,540 | 1,580 | 1,440 | 1,450 | 5,800 |
| 2001/02/14 | 1,450 | 1,540 | 1,350 | 1,540 | 10,900 |
| 2001/02/13 | 1,450 | 1,490 | 1,350 | 1,490 | 15,600 |
| 2001/02/09 | 1,630 | 1,640 | 1,500 | 1,520 | 36,700 |
| 2001/02/08 | 1,710 | 1,860 | 1,510 | 1,720 | 105,300 |
| 2001/02/07 | 1,500 | 1,680 | 1,500 | 1,680 | 137,400 |
| 2001/02/06 | 1,330 | 1,480 | 1,290 | 1,480 | 86,100 |
| 2001/02/05 | 1,230 | 1,430 | 1,180 | 1,280 | 62,500 |
| 2001/02/02 | 1,120 | 1,240 | 1,100 | 1,240 | 44,800 |
| 2001/02/01 | 1,050 | 1,050 | 1,010 | 1,040 | 3,600 |
| 2001/01/31 | 1,040 | 1,040 | 1,010 | 1,040 | 8,100 |
| 2001/01/30 | 1,060 | 1,060 | 1,010 | 1,050 | 8,200 |
| 2001/01/29 | 1,100 | 1,120 | 1,000 | 1,090 | 24,900 |
| 2001/01/26 | 1,200 | 1,200 | 1,080 | 1,100 | 9,700 |
| 2001/01/25 | 1,200 | 1,250 | 1,150 | 1,200 | 25,500 |
| 2001/01/24 | 1,290 | 1,300 | 1,150 | 1,200 | 39,500 |
| 2001/01/23 | 1,150 | 1,290 | 1,140 | 1,270 | 101,300 |
| 2001/01/22 | 1,020 | 1,090 | 1,020 | 1,090 | 54,400 |
| 2001/01/19 | 970 | 990 | 970 | 990 | 59,300 |
| 2001/01/18 | 835 | 890 | 831 | 890 | 21,800 |
| 2001/01/17 | 781 | 810 | 770 | 810 | 20,100 |
| 2001/01/16 | 820 | 820 | 781 | 781 | 1,600 |
| 2001/01/15 | 750 | 810 | 740 | 810 | 8,700 |
| 2001/01/12 | 710 | 710 | 710 | 710 | 400 |
| 2001/01/11 | 660 | 660 | 610 | 610 | 14,000 |
| 2001/01/10 | 714 | 714 | 670 | 673 | 2,900 |
| 2001/01/09 | 720 | 720 | 715 | 715 | 1,400 |
| 2001/01/05 | 780 | 790 | 720 | 720 | 3,400 |
| 2001/01/04 | 820 | 820 | 800 | 800 | 200 |