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 |
---|---|---|---|---|---|
2016/12/30 | 2,068 | 2,220 | 2,068 | 2,158 | 64,600 |
2016/12/29 | 2,073 | 2,108 | 2,065 | 2,081 | 28,100 |
2016/12/28 | 2,055 | 2,129 | 2,051 | 2,103 | 34,200 |
2016/12/27 | 2,080 | 2,094 | 2,051 | 2,060 | 20,000 |
2016/12/26 | 2,063 | 2,085 | 2,037 | 2,081 | 20,100 |
2016/12/22 | 2,057 | 2,078 | 2,040 | 2,043 | 25,100 |
2016/12/21 | 2,092 | 2,094 | 2,060 | 2,061 | 20,600 |
2016/12/20 | 2,085 | 2,109 | 2,080 | 2,093 | 11,500 |
2016/12/19 | 2,100 | 2,137 | 2,066 | 2,103 | 25,300 |
2016/12/16 | 2,114 | 2,119 | 2,095 | 2,100 | 17,700 |
2016/12/15 | 2,093 | 2,116 | 2,070 | 2,090 | 18,600 |
2016/12/14 | 2,070 | 2,126 | 2,063 | 2,116 | 29,000 |
2016/12/13 | 2,067 | 2,084 | 2,050 | 2,080 | 13,800 |
2016/12/12 | 2,085 | 2,085 | 2,048 | 2,067 | 16,100 |
2016/12/09 | 2,015 | 2,042 | 2,007 | 2,035 | 15,400 |
2016/12/08 | 2,050 | 2,059 | 2,013 | 2,015 | 22,300 |
2016/12/07 | 2,061 | 2,062 | 2,032 | 2,039 | 24,500 |
2016/12/06 | 2,086 | 2,119 | 2,038 | 2,051 | 30,200 |
2016/12/05 | 2,036 | 2,093 | 2,036 | 2,063 | 19,700 |
2016/12/02 | 2,070 | 2,099 | 2,020 | 2,030 | 41,500 |
2016/12/01 | 2,130 | 2,144 | 2,085 | 2,091 | 33,400 |
2016/11/30 | 2,138 | 2,145 | 2,105 | 2,114 | 31,300 |
2016/11/29 | 2,135 | 2,159 | 2,116 | 2,154 | 26,200 |
2016/11/28 | 2,086 | 2,198 | 2,083 | 2,164 | 102,300 |
2016/11/25 | 2,101 | 2,113 | 2,035 | 2,055 | 43,600 |
2016/11/24 | 2,145 | 2,183 | 2,087 | 2,111 | 68,200 |
2016/11/22 | 2,070 | 2,184 | 2,026 | 2,125 | 79,400 |
2016/11/21 | 2,060 | 2,061 | 2,026 | 2,045 | 24,000 |
2016/11/18 | 2,062 | 2,071 | 2,035 | 2,043 | 25,900 |
2016/11/17 | 2,031 | 2,075 | 2,031 | 2,048 | 19,000 |
2016/11/16 | 1,999 | 2,049 | 1,999 | 2,037 | 22,200 |
2016/11/15 | 2,005 | 2,027 | 1,965 | 2,008 | 46,600 |
2016/11/14 | 1,996 | 2,069 | 1,996 | 2,030 | 18,000 |
2016/11/11 | 2,071 | 2,088 | 1,995 | 1,995 | 28,700 |
2016/11/10 | 2,039 | 2,077 | 2,005 | 2,057 | 38,800 |
2016/11/09 | 2,059 | 2,059 | 1,898 | 1,930 | 65,500 |
2016/11/08 | 2,041 | 2,145 | 2,028 | 2,041 | 32,500 |
2016/11/07 | 2,020 | 2,045 | 2,004 | 2,024 | 15,700 |
2016/11/04 | 2,034 | 2,070 | 2,001 | 2,010 | 33,200 |
2016/11/02 | 2,120 | 2,130 | 2,030 | 2,039 | 50,900 |
2016/11/01 | 2,174 | 2,174 | 2,130 | 2,151 | 23,100 |
2016/10/31 | 2,191 | 2,210 | 2,161 | 2,179 | 25,900 |
2016/10/28 | 2,219 | 2,269 | 2,180 | 2,210 | 42,100 |
2016/10/27 | 2,230 | 2,230 | 2,160 | 2,175 | 31,500 |
2016/10/26 | 2,138 | 2,220 | 2,138 | 2,202 | 41,900 |
2016/10/25 | 2,168 | 2,168 | 2,100 | 2,137 | 42,100 |
2016/10/24 | 2,274 | 2,274 | 2,181 | 2,193 | 43,100 |
2016/10/21 | 2,242 | 2,295 | 2,200 | 2,280 | 37,400 |
2016/10/20 | 2,349 | 2,349 | 2,227 | 2,242 | 64,500 |
2016/10/19 | 2,200 | 2,374 | 2,200 | 2,305 | 144,200 |
2016/10/18 | 2,130 | 2,235 | 2,105 | 2,200 | 97,100 |
2016/10/17 | 2,071 | 2,090 | 2,065 | 2,081 | 11,700 |
2016/10/14 | 2,110 | 2,121 | 2,054 | 2,064 | 26,400 |
2016/10/13 | 2,067 | 2,111 | 2,058 | 2,085 | 36,400 |
2016/10/12 | 2,077 | 2,108 | 2,026 | 2,047 | 55,800 |
2016/10/11 | 2,136 | 2,184 | 2,071 | 2,077 | 68,100 |
2016/10/07 | 2,090 | 2,180 | 2,050 | 2,133 | 73,200 |
2016/10/06 | 1,988 | 2,116 | 1,988 | 2,090 | 120,800 |
2016/10/05 | 1,969 | 2,017 | 1,969 | 1,978 | 25,200 |
2016/10/04 | 1,957 | 1,991 | 1,957 | 1,979 | 17,000 |
2016/10/03 | 1,958 | 2,121 | 1,936 | 1,951 | 90,800 |
2016/09/30 | 1,930 | 1,945 | 1,924 | 1,936 | 23,000 |
2016/09/29 | 1,963 | 1,969 | 1,932 | 1,951 | 17,300 |
2016/09/28 | 1,956 | 1,985 | 1,935 | 1,936 | 24,600 |
2016/09/27 | 1,998 | 1,998 | 1,936 | 1,956 | 35,100 |
2016/09/26 | 2,014 | 2,019 | 1,976 | 2,009 | 14,100 |
2016/09/23 | 1,955 | 2,011 | 1,950 | 2,011 | 22,300 |
2016/09/21 | 1,960 | 1,965 | 1,910 | 1,942 | 27,500 |
2016/09/20 | 1,950 | 1,966 | 1,912 | 1,935 | 20,400 |
2016/09/16 | 1,909 | 1,967 | 1,908 | 1,939 | 19,200 |
2016/09/15 | 1,932 | 1,952 | 1,906 | 1,906 | 31,300 |
2016/09/14 | 2,002 | 2,012 | 1,930 | 1,931 | 45,500 |
2016/09/13 | 2,037 | 2,037 | 1,992 | 2,013 | 35,300 |
2016/09/12 | 2,027 | 2,072 | 2,000 | 2,003 | 106,700 |
2016/09/09 | 2,175 | 2,233 | 2,061 | 2,090 | 143,100 |
2016/09/08 | 2,009 | 2,278 | 1,980 | 2,225 | 297,000 |
2016/09/07 | 2,000 | 2,025 | 1,995 | 2,012 | 22,700 |
2016/09/06 | 2,030 | 2,050 | 2,016 | 2,044 | 11,400 |
2016/09/05 | 2,021 | 2,059 | 2,000 | 2,028 | 22,600 |
2016/09/02 | 2,027 | 2,038 | 1,978 | 1,998 | 34,700 |
2016/09/01 | 2,083 | 2,086 | 2,034 | 2,046 | 21,300 |
2016/08/31 | 2,091 | 2,115 | 2,063 | 2,066 | 23,100 |
2016/08/30 | 2,101 | 2,150 | 2,066 | 2,084 | 29,300 |
2016/08/29 | 2,084 | 2,138 | 2,052 | 2,100 | 38,800 |
2016/08/26 | 2,151 | 2,152 | 2,045 | 2,060 | 56,600 |
2016/08/25 | 2,112 | 2,199 | 2,107 | 2,178 | 68,000 |
2016/08/24 | 2,087 | 2,145 | 2,080 | 2,118 | 21,800 |
2016/08/23 | 2,035 | 2,158 | 2,035 | 2,100 | 48,400 |
2016/08/22 | 1,983 | 2,088 | 1,974 | 2,050 | 21,700 |
2016/08/19 | 1,976 | 2,032 | 1,940 | 2,020 | 33,100 |
2016/08/18 | 2,019 | 2,038 | 1,943 | 1,963 | 43,400 |
2016/08/17 | 2,051 | 2,051 | 2,002 | 2,022 | 49,600 |
2016/08/16 | 2,131 | 2,136 | 2,041 | 2,090 | 57,800 |
2016/08/15 | 1,910 | 2,178 | 1,906 | 2,150 | 146,600 |
2016/08/12 | 1,930 | 1,959 | 1,883 | 1,908 | 52,100 |
2016/08/10 | 1,832 | 1,900 | 1,832 | 1,896 | 21,600 |
2016/08/09 | 1,864 | 1,880 | 1,845 | 1,851 | 24,600 |
2016/08/08 | 1,911 | 1,917 | 1,841 | 1,871 | 30,400 |
2016/08/05 | 1,890 | 1,953 | 1,836 | 1,850 | 67,800 |
2016/08/04 | 1,830 | 1,882 | 1,810 | 1,867 | 29,700 |
2016/08/03 | 1,915 | 1,916 | 1,840 | 1,853 | 51,500 |
2016/08/02 | 1,885 | 1,978 | 1,855 | 1,950 | 46,600 |
2016/08/01 | 1,804 | 1,911 | 1,801 | 1,909 | 34,000 |
2016/07/29 | 1,782 | 1,848 | 1,750 | 1,836 | 39,200 |
2016/07/28 | 1,862 | 1,872 | 1,795 | 1,802 | 29,800 |
2016/07/27 | 1,870 | 1,900 | 1,840 | 1,880 | 27,500 |
2016/07/26 | 1,900 | 1,913 | 1,825 | 1,825 | 34,200 |
2016/07/25 | 1,860 | 1,988 | 1,846 | 1,905 | 47,600 |
2016/07/22 | 1,852 | 1,920 | 1,845 | 1,847 | 34,800 |
2016/07/21 | 1,805 | 1,891 | 1,805 | 1,885 | 34,500 |
2016/07/20 | 1,805 | 1,842 | 1,790 | 1,804 | 15,400 |
2016/07/19 | 1,857 | 1,857 | 1,788 | 1,821 | 31,600 |
2016/07/15 | 1,900 | 1,903 | 1,801 | 1,819 | 45,100 |
2016/07/14 | 1,888 | 1,949 | 1,880 | 1,891 | 28,600 |
2016/07/13 | 1,893 | 1,994 | 1,864 | 1,906 | 77,500 |
2016/07/12 | 1,880 | 1,930 | 1,852 | 1,860 | 38,800 |
2016/07/11 | 1,875 | 1,901 | 1,806 | 1,840 | 36,900 |
2016/07/08 | 1,792 | 1,869 | 1,758 | 1,835 | 43,400 |
2016/07/07 | 1,899 | 1,901 | 1,776 | 1,789 | 59,600 |
2016/07/06 | 1,861 | 1,926 | 1,758 | 1,897 | 107,900 |
2016/07/05 | 2,070 | 2,097 | 1,905 | 1,941 | 80,000 |
2016/07/04 | 2,044 | 2,179 | 2,041 | 2,097 | 99,000 |
2016/07/01 | 1,938 | 2,141 | 1,931 | 2,090 | 118,800 |
2016/06/30 | 2,000 | 2,065 | 1,930 | 1,940 | 97,500 |
2016/06/29 | 1,958 | 1,969 | 1,882 | 1,905 | 63,300 |
2016/06/28 | 1,859 | 1,970 | 1,755 | 1,922 | 59,200 |
2016/06/27 | 1,900 | 1,933 | 1,790 | 1,880 | 131,200 |
2016/06/24 | 2,150 | 2,208 | 1,600 | 1,877 | 244,600 |
2016/06/23 | 1,999 | 2,105 | 1,988 | 2,100 | 113,300 |
2016/06/22 | 2,426 | 2,474 | 2,070 | 2,105 | 207,800 |
2016/06/21 | 2,250 | 2,355 | 2,201 | 2,326 | 90,900 |
2016/06/20 | 2,272 | 2,379 | 2,261 | 2,311 | 72,900 |
2016/06/17 | 2,280 | 2,310 | 2,150 | 2,236 | 83,800 |
2016/06/16 | 2,356 | 2,380 | 2,098 | 2,173 | 125,500 |
2016/06/15 | 2,160 | 2,411 | 2,160 | 2,315 | 121,200 |
2016/06/14 | 2,620 | 2,627 | 2,150 | 2,150 | 267,500 |
2016/06/13 | 2,720 | 2,765 | 2,617 | 2,650 | 80,900 |
2016/06/10 | 2,730 | 2,828 | 2,660 | 2,800 | 136,200 |
2016/06/09 | 2,679 | 2,717 | 2,550 | 2,630 | 94,000 |
2016/06/08 | 2,765 | 2,765 | 2,501 | 2,664 | 160,900 |
2016/06/07 | 2,790 | 2,880 | 2,668 | 2,765 | 91,600 |
2016/06/06 | 2,765 | 2,850 | 2,620 | 2,740 | 188,200 |
2016/06/03 | 2,850 | 3,000 | 2,850 | 2,911 | 167,600 |
2016/06/02 | 2,970 | 3,175 | 2,830 | 2,900 | 434,000 |
2016/06/01 | 2,630 | 3,200 | 2,560 | 3,040 | 529,800 |
2016/05/31 | 2,770 | 2,840 | 2,630 | 2,700 | 149,800 |
2016/05/30 | 2,700 | 2,879 | 2,614 | 2,694 | 257,900 |
2016/05/27 | 2,400 | 2,779 | 2,400 | 2,563 | 311,600 |
2016/05/26 | 2,480 | 2,500 | 2,258 | 2,395 | 157,600 |
2016/05/25 | 2,577 | 2,688 | 2,378 | 2,463 | 224,100 |
2016/05/24 | 2,818 | 2,869 | 2,570 | 2,571 | 253,400 |
2016/05/23 | 2,606 | 2,964 | 2,601 | 2,868 | 425,600 |
2016/05/20 | 2,345 | 2,580 | 2,279 | 2,476 | 217,500 |
2016/05/19 | 2,470 | 2,826 | 2,240 | 2,445 | 548,000 |
2016/05/18 | 2,120 | 2,599 | 2,119 | 2,455 | 841,000 |
2016/05/17 | 1,950 | 2,128 | 1,866 | 2,099 | 243,300 |
2016/05/16 | 1,860 | 1,990 | 1,810 | 1,833 | 132,700 |
2016/05/13 | 1,770 | 1,793 | 1,754 | 1,780 | 26,900 |
2016/05/12 | 1,750 | 1,779 | 1,737 | 1,765 | 18,700 |
2016/05/11 | 1,743 | 1,774 | 1,726 | 1,752 | 12,300 |
2016/05/10 | 1,780 | 1,794 | 1,739 | 1,739 | 24,700 |
2016/05/09 | 1,757 | 1,780 | 1,730 | 1,779 | 17,600 |
2016/05/06 | 1,651 | 1,760 | 1,651 | 1,760 | 18,900 |
2016/05/02 | 1,610 | 1,705 | 1,610 | 1,684 | 25,300 |
2016/04/28 | 1,700 | 1,729 | 1,640 | 1,698 | 32,000 |
2016/04/27 | 1,701 | 1,745 | 1,692 | 1,719 | 17,300 |
2016/04/26 | 1,749 | 1,827 | 1,651 | 1,731 | 60,100 |
2016/04/25 | 1,818 | 1,828 | 1,750 | 1,750 | 48,700 |
2016/04/22 | 1,710 | 1,828 | 1,691 | 1,819 | 84,100 |
2016/04/21 | 1,708 | 1,769 | 1,684 | 1,740 | 74,900 |
2016/04/20 | 1,622 | 1,698 | 1,585 | 1,698 | 50,900 |
2016/04/19 | 1,675 | 1,689 | 1,621 | 1,622 | 64,600 |
2016/04/18 | 1,690 | 1,778 | 1,660 | 1,662 | 163,100 |
2016/04/15 | 1,685 | 1,720 | 1,605 | 1,616 | 113,200 |
2016/04/14 | 1,616 | 1,630 | 1,581 | 1,585 | 33,000 |
2016/04/13 | 1,558 | 1,640 | 1,528 | 1,616 | 60,200 |
2016/04/12 | 1,518 | 1,600 | 1,518 | 1,548 | 50,000 |
2016/04/11 | 1,415 | 1,510 | 1,408 | 1,509 | 24,800 |
2016/04/08 | 1,390 | 1,423 | 1,363 | 1,385 | 14,900 |
2016/04/07 | 1,370 | 1,408 | 1,355 | 1,405 | 7,800 |
2016/04/06 | 1,430 | 1,430 | 1,301 | 1,353 | 37,200 |
2016/04/05 | 1,475 | 1,475 | 1,391 | 1,430 | 29,900 |
2016/04/04 | 1,495 | 1,505 | 1,475 | 1,475 | 17,500 |
2016/04/01 | 1,574 | 1,600 | 1,469 | 1,501 | 50,200 |
2016/03/31 | 1,599 | 1,675 | 1,540 | 1,572 | 117,700 |
2016/03/30 | 1,482 | 1,585 | 1,476 | 1,585 | 99,000 |
2016/03/29 | 1,428 | 1,468 | 1,411 | 1,468 | 12,100 |
2016/03/28 | 1,416 | 1,421 | 1,389 | 1,420 | 5,900 |
2016/03/25 | 1,429 | 1,440 | 1,410 | 1,419 | 7,200 |
2016/03/24 | 1,445 | 1,445 | 1,409 | 1,424 | 10,000 |
2016/03/23 | 1,420 | 1,431 | 1,411 | 1,431 | 4,600 |
2016/03/22 | 1,413 | 1,419 | 1,404 | 1,417 | 3,900 |
2016/03/18 | 1,383 | 1,412 | 1,381 | 1,383 | 14,500 |
2016/03/17 | 1,479 | 1,479 | 1,405 | 1,405 | 22,000 |
2016/03/16 | 1,488 | 1,504 | 1,440 | 1,450 | 19,400 |
2016/03/15 | 1,499 | 1,580 | 1,463 | 1,485 | 50,400 |
2016/03/14 | 1,484 | 1,496 | 1,471 | 1,493 | 11,900 |
2016/03/11 | 1,485 | 1,488 | 1,455 | 1,467 | 6,000 |
2016/03/10 | 1,450 | 1,498 | 1,450 | 1,455 | 16,600 |
2016/03/09 | 1,452 | 1,468 | 1,409 | 1,450 | 16,900 |
2016/03/08 | 1,515 | 1,550 | 1,451 | 1,499 | 39,600 |
2016/03/07 | 1,475 | 1,500 | 1,443 | 1,499 | 33,500 |
2016/03/04 | 1,429 | 1,450 | 1,410 | 1,436 | 30,000 |
2016/03/03 | 1,428 | 1,430 | 1,392 | 1,400 | 15,200 |
2016/03/02 | 1,448 | 1,448 | 1,408 | 1,422 | 10,900 |
2016/03/01 | 1,380 | 1,439 | 1,380 | 1,404 | 10,900 |
2016/02/29 | 1,361 | 1,450 | 1,353 | 1,380 | 28,000 |
2016/02/26 | 1,355 | 1,436 | 1,342 | 1,352 | 24,400 |
2016/02/25 | 1,350 | 1,375 | 1,321 | 1,332 | 10,200 |
2016/02/24 | 1,372 | 1,372 | 1,331 | 1,344 | 9,000 |
2016/02/23 | 1,429 | 1,429 | 1,345 | 1,375 | 35,400 |
2016/02/22 | 1,250 | 1,515 | 1,230 | 1,483 | 141,200 |
2016/02/19 | 1,266 | 1,270 | 1,221 | 1,260 | 10,100 |
2016/02/18 | 1,340 | 1,360 | 1,285 | 1,285 | 30,900 |
2016/02/17 | 1,221 | 1,344 | 1,220 | 1,310 | 21,600 |
2016/02/16 | 1,215 | 1,270 | 1,180 | 1,222 | 16,300 |
2016/02/15 | 1,128 | 1,228 | 1,128 | 1,220 | 18,100 |
2016/02/12 | 1,145 | 1,183 | 1,090 | 1,096 | 38,100 |
2016/02/10 | 1,275 | 1,299 | 1,210 | 1,225 | 30,200 |
2016/02/09 | 1,300 | 1,316 | 1,261 | 1,270 | 34,500 |
2016/02/08 | 1,341 | 1,404 | 1,300 | 1,376 | 33,600 |
2016/02/05 | 1,428 | 1,440 | 1,311 | 1,358 | 62,700 |
2016/02/04 | 1,547 | 1,590 | 1,440 | 1,460 | 67,900 |
2016/02/03 | 1,511 | 1,572 | 1,478 | 1,535 | 54,900 |
2016/02/02 | 1,548 | 1,590 | 1,502 | 1,532 | 79,800 |
2016/02/01 | 1,625 | 1,650 | 1,538 | 1,588 | 164,300 |
2016/01/29 | 1,932 | 1,947 | 1,650 | 1,785 | 638,900 |
2016/01/28 | 1,302 | 1,572 | 1,285 | 1,572 | 113,400 |
2016/01/27 | 1,288 | 1,291 | 1,253 | 1,272 | 4,800 |
2016/01/26 | 1,190 | 1,290 | 1,190 | 1,275 | 7,000 |
2016/01/25 | 1,199 | 1,220 | 1,188 | 1,220 | 3,700 |
2016/01/22 | 1,150 | 1,179 | 1,120 | 1,179 | 8,800 |
2016/01/21 | 1,164 | 1,199 | 1,130 | 1,130 | 9,300 |
2016/01/20 | 1,211 | 1,211 | 1,166 | 1,177 | 10,100 |
2016/01/19 | 1,199 | 1,244 | 1,195 | 1,213 | 6,300 |
2016/01/18 | 1,177 | 1,190 | 1,175 | 1,182 | 6,700 |
2016/01/15 | 1,220 | 1,240 | 1,210 | 1,210 | 4,100 |
2016/01/14 | 1,243 | 1,243 | 1,200 | 1,210 | 13,100 |
2016/01/13 | 1,220 | 1,266 | 1,220 | 1,255 | 14,600 |
2016/01/12 | 1,350 | 1,350 | 1,207 | 1,249 | 17,200 |
2016/01/08 | 1,380 | 1,380 | 1,350 | 1,365 | 7,200 |
2016/01/07 | 1,410 | 1,410 | 1,331 | 1,388 | 7,400 |
2016/01/06 | 1,421 | 1,421 | 1,383 | 1,384 | 6,600 |
2016/01/05 | 1,430 | 1,430 | 1,411 | 1,421 | 11,200 |
2016/01/04 | 1,434 | 1,435 | 1,402 | 1,435 | 14,900 |