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
2007/12/28 875 875 875 875 1,200
2007/12/27 880 880 880 880 900
2007/12/26 880 880 870 880 1,400
2007/12/25 872 902 872 890 500
2007/12/21 905 905 870 870 1,000
2007/12/20 917 917 905 905 2,000
2007/12/19 940 940 917 937 1,300
2007/12/18 910 940 902 940 4,400
2007/12/17 950 950 920 920 1,800
2007/12/14 970 984 961 963 3,900
2007/12/13 980 982 980 980 3,000
2007/12/12 985 985 978 978 3,900
2007/12/11 975 981 970 981 1,600
2007/12/10 988 988 964 965 6,200
2007/12/07 984 984 965 984 7,300
2007/12/06 982 987 963 963 3,600
2007/12/05 959 998 957 962 6,600
2007/12/04 928 969 928 969 3,500
2007/12/03 900 923 900 923 7,000
2007/11/30 868 879 868 879 1,800
2007/11/29 835 865 835 865 3,500
2007/11/28 825 825 825 825 700
2007/11/27 850 850 821 821 1,600
2007/11/26 802 850 802 850 700
2007/11/22 801 815 801 801 7,300
2007/11/21 800 811 790 800 16,000
2007/11/20 810 810 790 790 7,700
2007/11/19 823 823 811 811 3,500
2007/11/16 827 847 810 810 8,300
2007/11/15 880 881 820 821 11,900
2007/11/14 879 880 879 880 1,600
2007/11/13 899 899 870 875 4,800
2007/11/12 911 911 890 910 4,900
2007/11/09 910 911 910 911 1,400
2007/11/08 900 910 900 910 4,500
2007/11/07 920 930 912 916 4,900
2007/11/06 920 920 911 916 15,400
2007/11/05 943 943 932 937 3,100
2007/11/02 969 969 922 937 33,300
2007/11/01 1,012 1,026 980 999 8,600
2007/10/31 977 999 977 999 11,900
2007/10/30 953 960 950 960 8,700
2007/10/29 975 975 945 955 11,900
2007/10/26 971 975 955 965 17,500
2007/10/25 980 985 961 961 5,100
2007/10/24 963 975 959 960 11,700
2007/10/23 983 1,000 923 935 34,700
2007/10/22 984 1,035 965 1,013 19,800
2007/10/19 1,050 1,050 955 974 60,100
2007/10/18 1,055 1,108 1,033 1,046 22,500
2007/10/17 1,050 1,100 1,013 1,013 40,000
2007/10/16 1,190 1,200 1,110 1,110 58,100
2007/10/15 1,325 1,325 1,302 1,310 2,100
2007/10/12 1,339 1,340 1,312 1,315 3,700
2007/10/11 1,380 1,380 1,323 1,344 5,700
2007/10/10 1,389 1,389 1,365 1,375 11,100
2007/10/09 1,328 1,375 1,328 1,375 13,400
2007/10/05 1,339 1,339 1,321 1,338 2,400
2007/10/04 1,310 1,330 1,310 1,328 1,500
2007/10/03 1,325 1,330 1,316 1,316 1,600
2007/10/02 1,335 1,335 1,310 1,335 1,200
2007/10/01 1,333 1,333 1,310 1,325 1,900
2007/09/28 1,326 1,380 1,322 1,364 2,000
2007/09/27 1,359 1,359 1,320 1,320 500
2007/09/26 1,320 1,355 1,317 1,340 4,600
2007/09/25 1,327 1,329 1,327 1,327 1,600
2007/09/21 1,310 1,310 1,300 1,310 800
2007/09/20 1,301 1,324 1,300 1,320 4,200
2007/09/19 1,358 1,390 1,300 1,330 7,500
2007/09/18 1,342 1,398 1,342 1,398 1,200
2007/09/14 1,380 1,381 1,348 1,375 7,000
2007/09/13 1,383 1,413 1,380 1,413 2,000
2007/09/12 1,425 1,425 1,411 1,411 1,100
2007/09/11 1,411 1,411 1,411 1,411 200
2007/09/10 1,450 1,450 1,412 1,450 2,000
2007/09/07 1,420 1,450 1,400 1,450 2,400
2007/09/06 1,405 1,427 1,405 1,413 2,300
2007/09/05 1,430 1,430 1,406 1,415 1,300
2007/09/04 1,480 1,480 1,417 1,430 6,700
2007/09/03 1,485 1,485 1,480 1,480 300
2007/08/31 1,481 1,481 1,460 1,478 6,800
2007/08/30 1,520 1,520 1,480 1,480 1,800
2007/08/29 1,500 1,509 1,460 1,500 2,100
2007/08/28 1,617 1,617 1,500 1,560 25,600
2007/08/27 1,547 1,695 1,547 1,689 17,000
2007/08/24 1,451 1,520 1,451 1,520 3,200
2007/08/23 1,460 1,460 1,430 1,442 1,800
2007/08/22 1,400 1,430 1,400 1,430 3,900
2007/08/21 1,430 1,479 1,410 1,410 2,600
2007/08/20 1,413 1,510 1,413 1,450 4,600
2007/08/17 1,431 1,450 1,431 1,433 2,400
2007/08/16 1,505 1,505 1,430 1,490 3,600
2007/08/15 1,560 1,560 1,520 1,520 2,500
2007/08/14 1,550 1,570 1,550 1,550 1,800
2007/08/13 1,520 1,558 1,500 1,558 2,900
2007/08/10 1,566 1,566 1,545 1,545 2,100
2007/08/09 1,599 1,599 1,566 1,566 1,700
2007/08/08 1,600 1,600 1,600 1,600 1,300
2007/08/07 1,611 1,611 1,600 1,600 800
2007/08/06 1,580 1,609 1,580 1,609 700
2007/08/03 1,630 1,630 1,611 1,611 500
2007/08/02 1,611 1,611 1,611 1,611 100
2007/08/01 1,600 1,600 1,600 1,600 1,500
2007/07/31 1,592 1,625 1,591 1,625 2,200
2007/07/30 1,590 1,601 1,588 1,590 2,300
2007/07/27 1,615 1,620 1,541 1,619 5,300
2007/07/26 1,688 1,688 1,636 1,645 3,000
2007/07/25 1,715 1,715 1,680 1,681 5,300
2007/07/24 1,779 1,779 1,715 1,715 7,900
2007/07/23 1,730 1,780 1,720 1,721 4,400
2007/07/20 1,727 1,747 1,686 1,720 7,700
2007/07/19 1,800 1,800 1,731 1,742 6,100
2007/07/18 1,755 1,780 1,715 1,780 14,400
2007/07/17 1,732 1,765 1,702 1,729 7,800
2007/07/13 1,690 1,705 1,690 1,690 800
2007/07/12 1,685 1,690 1,685 1,690 2,200
2007/07/11 1,692 1,692 1,685 1,690 3,800
2007/07/10 1,690 1,701 1,690 1,691 2,400
2007/07/09 1,720 1,721 1,685 1,690 3,400
2007/07/06 1,694 1,700 1,693 1,693 2,000
2007/07/05 1,720 1,729 1,691 1,710 4,500
2007/07/04 1,750 1,760 1,721 1,721 2,300
2007/07/03 1,730 1,730 1,720 1,720 1,500
2007/07/02 1,713 1,750 1,713 1,750 2,400
2007/06/29 1,702 1,740 1,702 1,720 1,400
2007/06/28 1,710 1,710 1,710 1,710 800
2007/06/27 1,700 1,700 1,680 1,700 4,500
2007/06/26 1,691 1,715 1,691 1,715 400
2007/06/25 1,704 1,760 1,668 1,760 8,700
2007/06/22 1,730 1,750 1,651 1,702 3,800
2007/06/21 1,760 1,760 1,730 1,730 300
2007/06/20 1,730 1,760 1,712 1,760 3,900
2007/06/19 1,749 1,790 1,733 1,733 3,600
2007/06/18 1,770 1,775 1,750 1,750 3,400
2007/06/15 1,740 1,779 1,730 1,779 3,200
2007/06/14 1,720 1,749 1,700 1,749 4,300
2007/06/13 1,712 1,730 1,712 1,715 800
2007/06/12 1,720 1,720 1,707 1,720 3,900
2007/06/11 1,734 1,740 1,707 1,707 5,900
2007/06/08 1,761 1,761 1,720 1,730 6,400
2007/06/07 1,780 1,780 1,721 1,761 1,800
2007/06/06 1,750 1,805 1,750 1,804 6,600
2007/06/05 1,750 1,765 1,721 1,751 5,800
2007/06/04 1,721 1,750 1,720 1,750 2,400
2007/06/01 1,699 1,710 1,650 1,710 13,800
2007/05/31 1,680 1,699 1,675 1,690 2,300
2007/05/30 1,670 1,670 1,670 1,670 900
2007/05/29 1,640 1,671 1,640 1,670 2,200
2007/05/28 1,670 1,670 1,670 1,670 100
2007/05/25 1,670 1,670 1,670 1,670 400
2007/05/24 1,685 1,685 1,648 1,670 1,400
2007/05/23 1,630 1,679 1,630 1,679 1,300
2007/05/22 1,663 1,663 1,635 1,660 5,400
2007/05/21 1,661 1,685 1,661 1,663 3,300
2007/05/18 1,677 1,690 1,671 1,690 2,300
2007/05/17 1,666 1,695 1,666 1,690 2,800
2007/05/16 1,700 1,700 1,700 1,700 200
2007/05/15 1,672 1,700 1,668 1,700 1,200
2007/05/14 1,749 1,749 1,700 1,700 4,100
2007/05/11 1,730 1,749 1,720 1,749 5,100
2007/05/10 1,742 1,742 1,704 1,720 1,300
2007/05/09 1,690 1,720 1,670 1,701 1,100
2007/05/08 1,700 1,720 1,700 1,720 1,700
2007/05/07 1,665 1,698 1,665 1,695 3,300
2007/05/02 1,670 1,695 1,660 1,695 2,200
2007/05/01 1,662 1,675 1,662 1,673 1,600
2007/04/27 1,680 1,700 1,652 1,675 3,500
2007/04/26 1,690 1,750 1,690 1,706 3,600
2007/04/25 1,750 1,760 1,710 1,720 4,800
2007/04/24 1,650 1,740 1,650 1,725 11,800
2007/04/23 1,650 1,670 1,611 1,620 6,400
2007/04/20 1,661 1,669 1,650 1,650 2,200
2007/04/19 1,690 1,725 1,680 1,680 2,700
2007/04/18 1,695 1,695 1,656 1,695 1,000
2007/04/17 1,666 1,750 1,651 1,710 8,100
2007/04/16 1,623 1,670 1,623 1,665 4,700
2007/04/13 1,686 1,701 1,680 1,680 6,100
2007/04/12 1,710 1,719 1,704 1,704 3,300
2007/04/11 1,725 1,750 1,720 1,740 2,700
2007/04/10 1,762 1,770 1,715 1,740 6,000
2007/04/09 1,785 1,785 1,750 1,760 5,000
2007/04/06 1,797 1,798 1,785 1,785 1,600
2007/04/05 1,777 1,800 1,777 1,800 2,500
2007/04/04 1,810 1,810 1,750 1,795 6,500
2007/04/03 1,788 1,788 1,780 1,780 4,300
2007/04/02 1,829 1,829 1,780 1,782 15,000
2007/03/30 1,805 1,850 1,795 1,841 23,000
2007/03/29 1,781 1,805 1,780 1,805 8,500
2007/03/28 1,814 1,819 1,805 1,805 4,900
2007/03/27 1,820 1,830 1,790 1,829 19,800
2007/03/26 1,850 1,850 1,800 1,811 5,600
2007/03/23 1,775 1,800 1,770 1,790 9,800
2007/03/22 1,772 1,772 1,748 1,767 10,100
2007/03/20 1,748 1,755 1,741 1,755 6,100
2007/03/19 1,746 1,785 1,720 1,778 9,200
2007/03/16 1,811 1,819 1,799 1,806 12,700
2007/03/15 1,800 1,810 1,783 1,801 4,600
2007/03/14 1,728 1,788 1,724 1,787 10,700
2007/03/13 1,770 1,790 1,770 1,788 9,300
2007/03/12 1,750 1,774 1,750 1,758 4,600
2007/03/09 1,755 1,770 1,738 1,750 5,500
2007/03/08 1,700 1,744 1,700 1,737 7,300
2007/03/07 1,672 1,726 1,672 1,701 11,300
2007/03/06 1,660 1,700 1,660 1,700 10,400
2007/03/05 1,690 1,690 1,650 1,661 17,000
2007/03/02 1,700 1,700 1,680 1,680 3,100
2007/03/01 1,682 1,728 1,677 1,712 7,400
2007/02/28 1,592 1,668 1,550 1,668 18,200
2007/02/27 1,735 1,735 1,708 1,712 6,000
2007/02/26 1,705 1,735 1,673 1,735 12,200
2007/02/23 1,701 1,710 1,639 1,704 10,700
2007/02/22 1,680 1,710 1,680 1,701 4,600
2007/02/21 1,745 1,749 1,694 1,694 7,700
2007/02/20 1,675 1,735 1,673 1,730 18,800
2007/02/19 1,665 1,670 1,642 1,647 5,500
2007/02/16 1,632 1,640 1,611 1,640 6,600
2007/02/15 1,631 1,632 1,613 1,621 6,700
2007/02/14 1,642 1,650 1,612 1,620 9,900
2007/02/13 1,656 1,695 1,636 1,640 7,900
2007/02/09 1,797 1,797 1,702 1,730 7,300
2007/02/08 1,710 1,795 1,675 1,780 23,700
2007/02/07 1,630 1,870 1,601 1,800 76,800
2007/02/06 1,650 1,660 1,630 1,631 7,200
2007/02/05 1,700 1,700 1,632 1,632 7,900
2007/02/02 1,699 1,700 1,621 1,675 15,400
2007/02/01 1,600 1,651 1,580 1,639 17,900
2007/01/31 1,651 1,698 1,551 1,570 20,400
2007/01/30 1,863 1,884 1,620 1,645 67,100
2007/01/29 1,759 1,990 1,720 1,833 224,200
2007/01/26 1,560 1,699 1,545 1,699 110,000
2007/01/25 1,480 1,499 1,477 1,499 15,900
2007/01/24 1,500 1,500 1,470 1,490 6,400
2007/01/23 1,490 1,500 1,490 1,496 10,000
2007/01/22 1,472 1,485 1,470 1,470 4,700
2007/01/19 1,510 1,519 1,491 1,492 1,200
2007/01/18 1,461 1,500 1,461 1,500 4,200
2007/01/17 1,490 1,490 1,470 1,470 1,300
2007/01/16 1,481 1,525 1,480 1,480 1,200
2007/01/15 1,514 1,525 1,477 1,525 2,500
2007/01/12 1,500 1,500 1,500 1,500 1,700
2007/01/11 1,485 1,509 1,485 1,500 700
2007/01/10 1,524 1,524 1,492 1,492 2,600
2007/01/09 1,549 1,549 1,470 1,524 5,300
2007/01/05 1,510 1,560 1,490 1,558 9,700
2007/01/04 1,550 1,575 1,541 1,570 4,000

このページの先頭へ