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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,930 | 3,980 | 3,930 | 3,955 | 7,400 |
| 2024/04/25 | 3,980 | 3,980 | 3,965 | 3,965 | 4,900 |
| 2024/04/24 | 3,945 | 3,980 | 3,945 | 3,975 | 3,200 |
| 2024/04/23 | 3,940 | 3,945 | 3,920 | 3,945 | 2,800 |
| 2024/04/22 | 3,925 | 3,940 | 3,920 | 3,935 | 3,100 |
| 2024/04/19 | 3,935 | 3,940 | 3,890 | 3,930 | 5,900 |
| 2024/04/18 | 3,940 | 3,950 | 3,930 | 3,935 | 5,100 |
| 2024/04/17 | 3,960 | 3,975 | 3,955 | 3,955 | 2,000 |
| 2024/04/16 | 3,985 | 3,985 | 3,955 | 3,955 | 2,200 |
| 2024/04/15 | 3,965 | 3,985 | 3,960 | 3,985 | 2,100 |
| 2024/04/12 | 3,955 | 3,985 | 3,955 | 3,970 | 3,100 |
| 2024/04/11 | 3,975 | 3,975 | 3,960 | 3,960 | 3,000 |
| 2024/04/10 | 3,960 | 3,975 | 3,960 | 3,975 | 1,000 |
| 2024/04/09 | 3,965 | 3,975 | 3,955 | 3,955 | 2,200 |
| 2024/04/08 | 3,965 | 3,980 | 3,965 | 3,965 | 2,300 |
| 2024/04/05 | 3,965 | 3,965 | 3,960 | 3,965 | 2,100 |
| 2024/04/04 | 3,965 | 3,980 | 3,960 | 3,965 | 2,700 |
| 2024/04/03 | 3,975 | 3,975 | 3,965 | 3,965 | 3,400 |
| 2024/04/02 | 3,975 | 4,000 | 3,975 | 3,990 | 1,600 |
| 2024/04/01 | 4,020 | 4,025 | 3,965 | 3,975 | 8,300 |
| 2024/03/29 | 4,005 | 4,040 | 3,995 | 4,020 | 4,900 |
| 2024/03/28 | 4,000 | 4,005 | 3,995 | 4,005 | 2,300 |
| 2024/03/27 | 4,010 | 4,015 | 4,000 | 4,000 | 1,300 |
| 2024/03/26 | 3,995 | 4,005 | 3,995 | 4,005 | 3,000 |
| 2024/03/25 | 4,000 | 4,030 | 3,995 | 4,000 | 4,500 |
| 2024/03/22 | 3,985 | 4,000 | 3,980 | 4,000 | 2,800 |
| 2024/03/21 | 3,990 | 4,010 | 3,980 | 3,990 | 5,400 |
| 2024/03/19 | 3,990 | 3,990 | 3,980 | 3,985 | 1,900 |
| 2024/03/18 | 4,000 | 4,000 | 3,985 | 3,985 | 2,600 |
| 2024/03/15 | 3,975 | 3,990 | 3,970 | 3,990 | 3,800 |
| 2024/03/14 | 3,975 | 3,980 | 3,965 | 3,965 | 2,200 |
| 2024/03/13 | 3,975 | 3,985 | 3,955 | 3,975 | 3,000 |
| 2024/03/12 | 3,955 | 3,990 | 3,955 | 3,965 | 2,900 |
| 2024/03/11 | 3,975 | 3,995 | 3,960 | 3,960 | 4,700 |
| 2024/03/08 | 3,975 | 3,995 | 3,970 | 3,980 | 2,400 |
| 2024/03/07 | 3,990 | 4,005 | 3,965 | 3,970 | 4,900 |
| 2024/03/06 | 3,975 | 3,980 | 3,945 | 3,970 | 3,700 |
| 2024/03/05 | 3,960 | 3,975 | 3,950 | 3,970 | 3,500 |
| 2024/03/04 | 4,020 | 4,020 | 3,965 | 3,965 | 5,100 |
| 2024/03/01 | 4,055 | 4,065 | 3,985 | 3,990 | 8,500 |
| 2024/02/29 | 4,010 | 4,065 | 4,010 | 4,065 | 7,100 |
| 2024/02/28 | 3,990 | 4,020 | 3,980 | 4,020 | 8,800 |
| 2024/02/27 | 3,980 | 3,990 | 3,965 | 3,990 | 3,600 |
| 2024/02/26 | 3,985 | 3,985 | 3,965 | 3,970 | 4,300 |
| 2024/02/22 | 3,965 | 3,965 | 3,935 | 3,965 | 5,000 |
| 2024/02/21 | 3,965 | 3,970 | 3,935 | 3,935 | 4,400 |
| 2024/02/20 | 3,995 | 3,995 | 3,955 | 3,960 | 3,100 |
| 2024/02/19 | 3,990 | 3,990 | 3,965 | 3,985 | 4,200 |
| 2024/02/16 | 3,985 | 4,010 | 3,970 | 3,980 | 3,400 |
| 2024/02/15 | 3,995 | 3,995 | 3,955 | 3,955 | 5,200 |
| 2024/02/14 | 3,990 | 4,005 | 3,975 | 3,980 | 4,500 |
| 2024/02/13 | 3,955 | 4,000 | 3,955 | 3,990 | 4,900 |
| 2024/02/09 | 3,995 | 4,000 | 3,955 | 3,955 | 4,200 |
| 2024/02/08 | 4,020 | 4,020 | 3,980 | 3,980 | 1,400 |
| 2024/02/07 | 4,000 | 4,015 | 3,975 | 4,015 | 4,800 |
| 2024/02/06 | 3,985 | 4,000 | 3,965 | 4,000 | 3,900 |
| 2024/02/05 | 3,960 | 3,990 | 3,945 | 3,985 | 5,800 |
| 2024/02/02 | 3,960 | 3,960 | 3,905 | 3,950 | 3,500 |
| 2024/02/01 | 3,960 | 3,965 | 3,935 | 3,950 | 3,200 |
| 2024/01/31 | 3,955 | 3,955 | 3,935 | 3,955 | 2,500 |
| 2024/01/30 | 3,920 | 3,955 | 3,920 | 3,955 | 2,800 |
| 2024/01/29 | 3,960 | 3,970 | 3,895 | 3,905 | 18,400 |
| 2024/01/26 | 3,990 | 4,000 | 3,950 | 3,960 | 7,500 |
| 2024/01/25 | 4,000 | 4,000 | 3,960 | 3,980 | 7,300 |
| 2024/01/24 | 3,985 | 4,000 | 3,980 | 3,995 | 2,500 |
| 2024/01/23 | 3,980 | 4,015 | 3,980 | 4,010 | 4,600 |
| 2024/01/22 | 4,015 | 4,015 | 3,975 | 3,980 | 6,700 |
| 2024/01/19 | 4,010 | 4,015 | 4,010 | 4,015 | 1,400 |
| 2024/01/18 | 4,015 | 4,015 | 3,965 | 4,010 | 3,100 |
| 2024/01/17 | 4,030 | 4,040 | 4,000 | 4,005 | 4,800 |
| 2024/01/16 | 4,055 | 4,055 | 3,990 | 4,010 | 5,300 |
| 2024/01/15 | 3,960 | 4,055 | 3,955 | 4,055 | 12,800 |
| 2024/01/12 | 3,970 | 3,970 | 3,910 | 3,925 | 7,500 |
| 2024/01/11 | 3,965 | 3,970 | 3,950 | 3,970 | 3,900 |
| 2024/01/10 | 3,940 | 3,950 | 3,930 | 3,940 | 6,700 |
| 2024/01/09 | 3,980 | 3,980 | 3,930 | 3,930 | 8,100 |
| 2024/01/05 | 3,980 | 3,980 | 3,915 | 3,940 | 9,700 |
| 2024/01/04 | 3,980 | 4,005 | 3,875 | 3,950 | 23,600 |