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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,390 | 1,453 | 1,368 | 1,392 | 12,600 |
| 2015/12/29 | 1,370 | 1,390 | 1,365 | 1,390 | 8,100 |
| 2015/12/28 | 1,350 | 1,368 | 1,348 | 1,367 | 6,000 |
| 2015/12/25 | 1,313 | 1,324 | 1,292 | 1,314 | 11,600 |
| 2015/12/24 | 1,370 | 1,370 | 1,320 | 1,320 | 10,100 |
| 2015/12/22 | 1,361 | 1,381 | 1,348 | 1,361 | 13,300 |
| 2015/12/21 | 1,360 | 1,360 | 1,340 | 1,359 | 11,000 |
| 2015/12/18 | 1,323 | 1,342 | 1,320 | 1,320 | 7,700 |
| 2015/12/17 | 1,350 | 1,350 | 1,323 | 1,340 | 8,200 |
| 2015/12/16 | 1,326 | 1,328 | 1,300 | 1,303 | 10,000 |
| 2015/12/15 | 1,343 | 1,344 | 1,300 | 1,307 | 9,000 |
| 2015/12/14 | 1,358 | 1,358 | 1,338 | 1,343 | 1,500 |
| 2015/12/11 | 1,319 | 1,375 | 1,318 | 1,358 | 8,600 |
| 2015/12/10 | 1,350 | 1,350 | 1,298 | 1,312 | 22,600 |
| 2015/12/09 | 1,378 | 1,403 | 1,352 | 1,359 | 9,100 |
| 2015/12/08 | 1,384 | 1,388 | 1,380 | 1,382 | 2,800 |
| 2015/12/07 | 1,387 | 1,395 | 1,380 | 1,389 | 4,300 |
| 2015/12/04 | 1,390 | 1,404 | 1,383 | 1,383 | 3,800 |
| 2015/12/03 | 1,426 | 1,426 | 1,402 | 1,415 | 3,400 |
| 2015/12/02 | 1,405 | 1,430 | 1,373 | 1,427 | 13,300 |
| 2015/12/01 | 1,384 | 1,405 | 1,369 | 1,400 | 8,300 |
| 2015/11/30 | 1,415 | 1,415 | 1,378 | 1,380 | 10,500 |
| 2015/11/27 | 1,405 | 1,410 | 1,400 | 1,410 | 8,300 |
| 2015/11/26 | 1,388 | 1,405 | 1,388 | 1,399 | 5,400 |
| 2015/11/25 | 1,420 | 1,420 | 1,394 | 1,403 | 7,400 |
| 2015/11/24 | 1,424 | 1,425 | 1,404 | 1,415 | 5,300 |
| 2015/11/20 | 1,385 | 1,425 | 1,373 | 1,424 | 13,700 |
| 2015/11/19 | 1,404 | 1,434 | 1,390 | 1,390 | 10,000 |
| 2015/11/18 | 1,400 | 1,440 | 1,395 | 1,408 | 22,100 |
| 2015/11/17 | 1,409 | 1,415 | 1,391 | 1,392 | 8,200 |
| 2015/11/16 | 1,415 | 1,428 | 1,376 | 1,388 | 42,200 |
| 2015/11/13 | 1,500 | 1,518 | 1,471 | 1,505 | 11,100 |
| 2015/11/12 | 1,539 | 1,539 | 1,500 | 1,505 | 15,300 |
| 2015/11/11 | 1,549 | 1,560 | 1,530 | 1,532 | 10,100 |
| 2015/11/10 | 1,526 | 1,570 | 1,526 | 1,531 | 17,400 |
| 2015/11/09 | 1,520 | 1,555 | 1,510 | 1,525 | 18,800 |
| 2015/11/06 | 1,548 | 1,562 | 1,502 | 1,507 | 31,100 |
| 2015/11/05 | 1,430 | 1,650 | 1,411 | 1,547 | 134,300 |
| 2015/11/04 | 1,477 | 1,492 | 1,430 | 1,430 | 10,600 |
| 2015/11/02 | 1,460 | 1,491 | 1,440 | 1,463 | 16,800 |
| 2015/10/30 | 1,475 | 1,503 | 1,450 | 1,490 | 24,400 |
| 2015/10/29 | 1,487 | 1,587 | 1,461 | 1,461 | 71,500 |
| 2015/10/28 | 1,586 | 1,611 | 1,477 | 1,479 | 69,000 |
| 2015/10/27 | 1,690 | 1,719 | 1,588 | 1,606 | 97,900 |
| 2015/10/26 | 1,699 | 1,785 | 1,651 | 1,727 | 282,900 |
| 2015/10/23 | 1,708 | 1,881 | 1,587 | 1,627 | 600,400 |
| 2015/10/22 | 1,414 | 1,685 | 1,400 | 1,685 | 456,300 |
| 2015/10/21 | 1,420 | 1,438 | 1,330 | 1,385 | 43,200 |
| 2015/10/20 | 1,462 | 1,538 | 1,373 | 1,400 | 128,100 |
| 2015/10/19 | 1,350 | 1,500 | 1,350 | 1,450 | 70,600 |
| 2015/10/16 | 1,290 | 1,325 | 1,279 | 1,310 | 4,500 |
| 2015/10/15 | 1,300 | 1,311 | 1,270 | 1,300 | 18,100 |
| 2015/10/14 | 1,284 | 1,430 | 1,284 | 1,335 | 35,300 |
| 2015/10/13 | 1,291 | 1,318 | 1,291 | 1,311 | 1,200 |
| 2015/10/09 | 1,290 | 1,313 | 1,270 | 1,291 | 5,100 |
| 2015/10/08 | 1,330 | 1,330 | 1,270 | 1,288 | 2,900 |
| 2015/10/07 | 1,319 | 1,390 | 1,306 | 1,330 | 12,200 |
| 2015/10/06 | 1,280 | 1,315 | 1,269 | 1,300 | 7,900 |
| 2015/10/05 | 1,257 | 1,281 | 1,246 | 1,281 | 2,900 |
| 2015/10/02 | 1,250 | 1,287 | 1,250 | 1,287 | 700 |
| 2015/10/01 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2015/09/30 | 1,225 | 1,230 | 1,220 | 1,230 | 1,300 |
| 2015/09/29 | 1,255 | 1,285 | 1,232 | 1,232 | 6,200 |
| 2015/09/28 | 1,257 | 1,260 | 1,257 | 1,260 | 700 |
| 2015/09/25 | 1,257 | 1,280 | 1,255 | 1,255 | 4,700 |
| 2015/09/24 | 1,280 | 1,280 | 1,261 | 1,279 | 1,200 |
| 2015/09/18 | 1,314 | 1,314 | 1,310 | 1,310 | 1,100 |
| 2015/09/17 | 1,312 | 1,313 | 1,288 | 1,294 | 2,800 |
| 2015/09/16 | 1,315 | 1,315 | 1,295 | 1,312 | 900 |
| 2015/09/15 | 1,295 | 1,310 | 1,280 | 1,310 | 2,700 |
| 2015/09/14 | 1,302 | 1,302 | 1,278 | 1,290 | 3,200 |
| 2015/09/11 | 1,310 | 1,325 | 1,280 | 1,303 | 2,800 |
| 2015/09/10 | 1,273 | 1,298 | 1,255 | 1,298 | 5,900 |
| 2015/09/09 | 1,264 | 1,297 | 1,264 | 1,273 | 5,100 |
| 2015/09/08 | 1,280 | 1,280 | 1,218 | 1,250 | 3,000 |
| 2015/09/07 | 1,226 | 1,240 | 1,225 | 1,232 | 4,600 |
| 2015/09/04 | 1,290 | 1,293 | 1,253 | 1,279 | 3,600 |
| 2015/09/03 | 1,320 | 1,321 | 1,296 | 1,301 | 3,800 |
| 2015/09/02 | 1,305 | 1,307 | 1,283 | 1,297 | 7,000 |
| 2015/09/01 | 1,315 | 1,323 | 1,306 | 1,306 | 2,800 |
| 2015/08/31 | 1,328 | 1,330 | 1,306 | 1,317 | 3,500 |
| 2015/08/28 | 1,280 | 1,321 | 1,261 | 1,320 | 5,700 |
| 2015/08/27 | 1,250 | 1,300 | 1,250 | 1,256 | 5,700 |
| 2015/08/26 | 1,143 | 1,235 | 1,143 | 1,229 | 16,500 |
| 2015/08/25 | 1,080 | 1,155 | 1,045 | 1,070 | 22,900 |
| 2015/08/24 | 1,281 | 1,300 | 1,061 | 1,128 | 32,500 |
| 2015/08/21 | 1,301 | 1,341 | 1,301 | 1,322 | 8,400 |
| 2015/08/20 | 1,334 | 1,379 | 1,334 | 1,350 | 7,400 |
| 2015/08/19 | 1,347 | 1,353 | 1,338 | 1,340 | 7,000 |
| 2015/08/18 | 1,355 | 1,355 | 1,342 | 1,345 | 8,500 |
| 2015/08/17 | 1,340 | 1,359 | 1,335 | 1,346 | 13,400 |
| 2015/08/14 | 1,438 | 1,438 | 1,300 | 1,310 | 33,800 |
| 2015/08/13 | 1,286 | 1,350 | 1,268 | 1,350 | 12,000 |
| 2015/08/12 | 1,222 | 1,273 | 1,222 | 1,257 | 10,100 |
| 2015/08/11 | 1,229 | 1,247 | 1,204 | 1,230 | 5,200 |
| 2015/08/10 | 1,300 | 1,300 | 1,201 | 1,207 | 15,500 |
| 2015/08/07 | 1,324 | 1,324 | 1,281 | 1,300 | 4,100 |
| 2015/08/06 | 1,322 | 1,322 | 1,310 | 1,310 | 800 |
| 2015/08/05 | 1,331 | 1,352 | 1,272 | 1,331 | 8,500 |
| 2015/08/04 | 1,335 | 1,348 | 1,326 | 1,330 | 4,600 |
| 2015/08/03 | 1,355 | 1,377 | 1,340 | 1,350 | 5,200 |
| 2015/07/31 | 1,389 | 1,389 | 1,358 | 1,358 | 5,100 |
| 2015/07/30 | 1,399 | 1,406 | 1,390 | 1,392 | 2,300 |
| 2015/07/29 | 1,400 | 1,402 | 1,396 | 1,399 | 1,600 |
| 2015/07/28 | 1,386 | 1,410 | 1,386 | 1,394 | 2,800 |
| 2015/07/27 | 1,419 | 1,419 | 1,400 | 1,400 | 1,600 |
| 2015/07/24 | 1,400 | 1,415 | 1,400 | 1,409 | 3,200 |
| 2015/07/23 | 1,410 | 1,415 | 1,386 | 1,400 | 2,800 |
| 2015/07/22 | 1,385 | 1,404 | 1,385 | 1,385 | 2,500 |
| 2015/07/21 | 1,436 | 1,436 | 1,415 | 1,417 | 5,100 |
| 2015/07/17 | 1,389 | 1,415 | 1,381 | 1,400 | 2,400 |
| 2015/07/16 | 1,378 | 1,392 | 1,357 | 1,392 | 2,700 |
| 2015/07/15 | 1,362 | 1,380 | 1,353 | 1,378 | 4,500 |
| 2015/07/14 | 1,380 | 1,421 | 1,349 | 1,351 | 9,700 |
| 2015/07/13 | 1,313 | 1,366 | 1,313 | 1,366 | 2,400 |
| 2015/07/10 | 1,350 | 1,368 | 1,313 | 1,323 | 6,700 |
| 2015/07/09 | 1,350 | 1,424 | 1,110 | 1,343 | 33,400 |
| 2015/07/08 | 1,457 | 1,459 | 1,350 | 1,405 | 18,700 |
| 2015/07/07 | 1,455 | 1,475 | 1,455 | 1,461 | 4,300 |
| 2015/07/06 | 1,461 | 1,479 | 1,450 | 1,452 | 15,400 |
| 2015/07/03 | 1,531 | 1,531 | 1,436 | 1,488 | 20,500 |
| 2015/07/02 | 1,556 | 1,560 | 1,524 | 1,531 | 7,000 |
| 2015/07/01 | 1,525 | 1,556 | 1,506 | 1,556 | 2,200 |
| 2015/06/30 | 1,530 | 1,535 | 1,518 | 1,522 | 8,800 |
| 2015/06/29 | 1,551 | 1,578 | 1,535 | 1,540 | 8,400 |
| 2015/06/26 | 1,611 | 1,648 | 1,560 | 1,579 | 19,100 |
| 2015/06/25 | 1,650 | 1,663 | 1,635 | 1,649 | 15,500 |
| 2015/06/24 | 1,620 | 1,649 | 1,611 | 1,645 | 6,300 |
| 2015/06/23 | 1,615 | 1,677 | 1,606 | 1,606 | 20,600 |
| 2015/06/22 | 1,600 | 1,639 | 1,600 | 1,623 | 2,800 |
| 2015/06/19 | 1,596 | 1,603 | 1,596 | 1,603 | 3,500 |
| 2015/06/18 | 1,640 | 1,640 | 1,597 | 1,600 | 5,600 |
| 2015/06/17 | 1,611 | 1,629 | 1,604 | 1,604 | 2,700 |
| 2015/06/16 | 1,677 | 1,677 | 1,610 | 1,611 | 10,700 |
| 2015/06/15 | 1,626 | 1,626 | 1,600 | 1,608 | 1,700 |
| 2015/06/12 | 1,604 | 1,610 | 1,588 | 1,588 | 7,100 |
| 2015/06/11 | 1,603 | 1,633 | 1,600 | 1,605 | 8,200 |
| 2015/06/10 | 1,606 | 1,615 | 1,606 | 1,609 | 2,800 |
| 2015/06/09 | 1,660 | 1,661 | 1,603 | 1,620 | 3,600 |
| 2015/06/08 | 1,669 | 1,669 | 1,645 | 1,650 | 5,300 |
| 2015/06/05 | 1,667 | 1,667 | 1,645 | 1,653 | 5,800 |
| 2015/06/04 | 1,700 | 1,701 | 1,631 | 1,665 | 33,300 |
| 2015/06/03 | 1,631 | 1,705 | 1,630 | 1,690 | 50,100 |
| 2015/06/02 | 1,588 | 1,588 | 1,570 | 1,583 | 2,500 |
| 2015/06/01 | 1,574 | 1,580 | 1,550 | 1,572 | 10,400 |
| 2015/05/29 | 1,582 | 1,591 | 1,580 | 1,580 | 2,600 |
| 2015/05/28 | 1,600 | 1,602 | 1,582 | 1,582 | 5,700 |
| 2015/05/27 | 1,600 | 1,618 | 1,600 | 1,600 | 3,000 |
| 2015/05/26 | 1,620 | 1,622 | 1,604 | 1,621 | 3,500 |
| 2015/05/25 | 1,615 | 1,635 | 1,601 | 1,626 | 4,600 |
| 2015/05/22 | 1,618 | 1,618 | 1,605 | 1,617 | 1,200 |
| 2015/05/21 | 1,600 | 1,608 | 1,595 | 1,599 | 2,600 |
| 2015/05/20 | 1,603 | 1,608 | 1,591 | 1,608 | 3,800 |
| 2015/05/19 | 1,571 | 1,628 | 1,564 | 1,612 | 11,900 |
| 2015/05/18 | 1,591 | 1,610 | 1,570 | 1,570 | 6,500 |
| 2015/05/15 | 1,582 | 1,611 | 1,560 | 1,591 | 21,900 |
| 2015/05/14 | 1,618 | 1,638 | 1,612 | 1,621 | 5,300 |
| 2015/05/13 | 1,598 | 1,757 | 1,598 | 1,618 | 37,400 |
| 2015/05/12 | 1,611 | 1,624 | 1,606 | 1,607 | 5,800 |
| 2015/05/11 | 1,601 | 1,630 | 1,600 | 1,604 | 14,600 |
| 2015/05/08 | 1,640 | 1,656 | 1,588 | 1,615 | 14,300 |
| 2015/05/07 | 1,643 | 1,666 | 1,632 | 1,651 | 8,800 |
| 2015/05/01 | 1,640 | 1,667 | 1,638 | 1,665 | 21,700 |
| 2015/04/30 | 1,692 | 1,719 | 1,661 | 1,671 | 21,700 |
| 2015/04/28 | 1,699 | 1,740 | 1,671 | 1,685 | 44,800 |
| 2015/04/27 | 1,661 | 1,719 | 1,661 | 1,699 | 30,000 |
| 2015/04/24 | 1,651 | 1,728 | 1,640 | 1,655 | 43,400 |
| 2015/04/23 | 1,569 | 1,644 | 1,569 | 1,644 | 24,000 |
| 2015/04/22 | 1,546 | 1,593 | 1,541 | 1,571 | 14,600 |
| 2015/04/21 | 1,566 | 1,569 | 1,550 | 1,553 | 2,400 |
| 2015/04/20 | 1,555 | 1,585 | 1,540 | 1,570 | 9,800 |
| 2015/04/17 | 1,559 | 1,576 | 1,555 | 1,575 | 6,100 |
| 2015/04/16 | 1,543 | 1,567 | 1,543 | 1,567 | 3,100 |
| 2015/04/15 | 1,553 | 1,569 | 1,543 | 1,559 | 4,700 |
| 2015/04/14 | 1,560 | 1,580 | 1,560 | 1,567 | 4,600 |
| 2015/04/13 | 1,552 | 1,574 | 1,552 | 1,567 | 1,800 |
| 2015/04/10 | 1,565 | 1,574 | 1,542 | 1,562 | 9,600 |
| 2015/04/09 | 1,547 | 1,565 | 1,541 | 1,565 | 6,700 |
| 2015/04/08 | 1,525 | 1,548 | 1,505 | 1,540 | 3,600 |
| 2015/04/07 | 1,516 | 1,528 | 1,501 | 1,503 | 5,000 |
| 2015/04/06 | 1,482 | 1,525 | 1,482 | 1,515 | 5,500 |
| 2015/04/03 | 1,475 | 1,499 | 1,475 | 1,481 | 1,300 |
| 2015/04/02 | 1,474 | 1,497 | 1,474 | 1,478 | 4,500 |
| 2015/04/01 | 1,500 | 1,500 | 1,470 | 1,496 | 6,900 |
| 2015/03/31 | 1,500 | 1,518 | 1,498 | 1,500 | 5,200 |
| 2015/03/30 | 1,522 | 1,522 | 1,483 | 1,500 | 2,700 |
| 2015/03/27 | 1,500 | 1,525 | 1,480 | 1,497 | 4,300 |
| 2015/03/26 | 1,493 | 1,512 | 1,480 | 1,492 | 6,200 |
| 2015/03/25 | 1,503 | 1,513 | 1,494 | 1,509 | 3,500 |
| 2015/03/24 | 1,506 | 1,529 | 1,481 | 1,495 | 8,300 |
| 2015/03/23 | 1,526 | 1,542 | 1,501 | 1,501 | 9,400 |
| 2015/03/20 | 1,574 | 1,577 | 1,535 | 1,542 | 5,000 |
| 2015/03/19 | 1,577 | 1,580 | 1,530 | 1,547 | 6,800 |
| 2015/03/18 | 1,570 | 1,584 | 1,556 | 1,579 | 4,500 |
| 2015/03/17 | 1,593 | 1,593 | 1,560 | 1,579 | 2,800 |
| 2015/03/16 | 1,587 | 1,588 | 1,550 | 1,553 | 8,900 |
| 2015/03/13 | 1,515 | 1,580 | 1,515 | 1,580 | 9,400 |
| 2015/03/12 | 1,503 | 1,503 | 1,489 | 1,493 | 5,700 |
| 2015/03/11 | 1,500 | 1,519 | 1,488 | 1,503 | 9,000 |
| 2015/03/10 | 1,490 | 1,529 | 1,490 | 1,495 | 7,200 |
| 2015/03/09 | 1,480 | 1,500 | 1,479 | 1,486 | 5,700 |
| 2015/03/06 | 1,492 | 1,520 | 1,484 | 1,495 | 6,400 |
| 2015/03/05 | 1,471 | 1,515 | 1,471 | 1,500 | 15,100 |
| 2015/03/04 | 1,451 | 1,470 | 1,440 | 1,470 | 2,700 |
| 2015/03/03 | 1,451 | 1,469 | 1,451 | 1,452 | 5,700 |
| 2015/03/02 | 1,450 | 1,460 | 1,448 | 1,450 | 3,500 |
| 2015/02/27 | 1,440 | 1,458 | 1,438 | 1,441 | 2,000 |
| 2015/02/26 | 1,430 | 1,455 | 1,430 | 1,448 | 3,300 |
| 2015/02/25 | 1,460 | 1,479 | 1,442 | 1,445 | 3,500 |
| 2015/02/24 | 1,447 | 1,479 | 1,445 | 1,451 | 2,700 |
| 2015/02/23 | 1,463 | 1,463 | 1,410 | 1,443 | 8,900 |
| 2015/02/20 | 1,452 | 1,470 | 1,450 | 1,463 | 10,300 |
| 2015/02/19 | 1,499 | 1,501 | 1,433 | 1,477 | 15,300 |
| 2015/02/18 | 1,474 | 1,499 | 1,474 | 1,499 | 6,000 |
| 2015/02/17 | 1,468 | 1,515 | 1,464 | 1,476 | 5,700 |
| 2015/02/16 | 1,500 | 1,500 | 1,476 | 1,476 | 9,700 |
| 2015/02/13 | 1,435 | 1,465 | 1,401 | 1,451 | 28,300 |
| 2015/02/12 | 1,515 | 1,515 | 1,494 | 1,505 | 7,000 |
| 2015/02/10 | 1,505 | 1,519 | 1,500 | 1,501 | 4,500 |
| 2015/02/09 | 1,532 | 1,548 | 1,494 | 1,505 | 3,900 |
| 2015/02/06 | 1,530 | 1,547 | 1,516 | 1,530 | 4,200 |
| 2015/02/05 | 1,497 | 1,518 | 1,497 | 1,518 | 3,200 |
| 2015/02/04 | 1,508 | 1,508 | 1,491 | 1,501 | 3,200 |
| 2015/02/03 | 1,520 | 1,530 | 1,481 | 1,501 | 7,900 |
| 2015/02/02 | 1,520 | 1,539 | 1,506 | 1,522 | 5,500 |
| 2015/01/30 | 1,540 | 1,544 | 1,505 | 1,521 | 3,600 |
| 2015/01/29 | 1,525 | 1,544 | 1,507 | 1,516 | 8,000 |
| 2015/01/28 | 1,470 | 1,520 | 1,469 | 1,495 | 7,400 |
| 2015/01/27 | 1,480 | 1,480 | 1,457 | 1,470 | 3,600 |
| 2015/01/26 | 1,460 | 1,485 | 1,460 | 1,480 | 9,000 |
| 2015/01/23 | 1,460 | 1,460 | 1,432 | 1,440 | 4,800 |
| 2015/01/22 | 1,470 | 1,470 | 1,445 | 1,449 | 1,800 |
| 2015/01/21 | 1,480 | 1,480 | 1,452 | 1,457 | 3,400 |
| 2015/01/20 | 1,422 | 1,494 | 1,422 | 1,470 | 9,000 |
| 2015/01/19 | 1,422 | 1,437 | 1,417 | 1,428 | 4,000 |
| 2015/01/16 | 1,459 | 1,459 | 1,416 | 1,420 | 12,600 |
| 2015/01/15 | 1,531 | 1,531 | 1,420 | 1,445 | 31,500 |
| 2015/01/14 | 1,540 | 1,550 | 1,535 | 1,536 | 4,200 |
| 2015/01/13 | 1,564 | 1,569 | 1,531 | 1,540 | 10,600 |
| 2015/01/09 | 1,574 | 1,590 | 1,540 | 1,573 | 7,500 |
| 2015/01/08 | 1,539 | 1,580 | 1,539 | 1,571 | 7,500 |
| 2015/01/07 | 1,550 | 1,577 | 1,538 | 1,538 | 7,500 |
| 2015/01/06 | 1,590 | 1,590 | 1,550 | 1,573 | 8,800 |
| 2015/01/05 | 1,596 | 1,600 | 1,565 | 1,590 | 5,100 |