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 |
---|---|---|---|---|---|
2000/12/28 | 860 | 869 | 850 | 864 | 13,900 |
2000/12/27 | 840 | 890 | 840 | 850 | 6,100 |
2000/12/26 | 740 | 830 | 740 | 830 | 5,800 |
2000/12/25 | 740 | 740 | 730 | 730 | 6,000 |
2000/12/22 | 685 | 701 | 681 | 690 | 13,600 |
2000/12/21 | 780 | 780 | 680 | 680 | 8,000 |
2000/12/20 | 800 | 800 | 750 | 780 | 3,000 |
2000/12/19 | 860 | 860 | 800 | 800 | 6,600 |
2000/12/18 | 826 | 860 | 800 | 860 | 7,600 |
2000/12/15 | 820 | 890 | 780 | 890 | 22,500 |
2000/12/14 | 900 | 910 | 831 | 840 | 42,100 |
2000/12/13 | 900 | 950 | 890 | 890 | 22,500 |
2000/12/12 | 960 | 960 | 902 | 909 | 9,600 |
2000/12/11 | 915 | 990 | 898 | 960 | 22,000 |
2000/12/08 | 960 | 1,000 | 900 | 955 | 15,800 |
2000/12/07 | 1,060 | 1,060 | 915 | 960 | 36,100 |
2000/12/06 | 1,010 | 1,090 | 1,010 | 1,090 | 12,300 |
2000/12/05 | 1,060 | 1,060 | 1,000 | 1,000 | 12,300 |
2000/12/04 | 980 | 1,080 | 980 | 1,040 | 58,800 |
2000/12/01 | 955 | 980 | 950 | 980 | 9,600 |
2000/11/30 | 955 | 955 | 955 | 955 | 500 |
2000/11/29 | 960 | 960 | 960 | 960 | 400 |
2000/11/28 | 990 | 990 | 960 | 960 | 1,900 |
2000/11/27 | 960 | 960 | 960 | 960 | 1,000 |
2000/11/24 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 |
2000/11/22 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
2000/11/21 | 1,100 | 1,100 | 1,080 | 1,080 | 700 |
2000/11/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2000/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2000/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2000/11/13 | 1,220 | 1,220 | 1,100 | 1,100 | 1,400 |
2000/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
2000/11/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 |
2000/11/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
2000/11/06 | 1,200 | 1,200 | 1,200 | 1,200 | 4,100 |
2000/11/01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
2000/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2000/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2000/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
2000/10/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2000/10/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
2000/10/17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
2000/10/16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
2000/10/13 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 |
2000/10/12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
2000/10/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
2000/10/10 | 1,240 | 1,240 | 1,180 | 1,220 | 3,000 |
2000/10/06 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 |
2000/10/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2000/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2000/10/03 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 |
2000/10/02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
2000/09/29 | 1,450 | 1,460 | 1,450 | 1,450 | 3,000 |
2000/09/27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
2000/09/26 | 1,450 | 1,490 | 1,450 | 1,490 | 11,000 |
2000/09/22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
2000/09/13 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 |
2000/09/11 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
2000/09/01 | 1,900 | 1,900 | 1,710 | 1,710 | 4,000 |
2000/08/31 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
2000/08/30 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
2000/08/29 | 1,960 | 2,080 | 1,900 | 2,000 | 28,000 |
2000/08/28 | 1,600 | 1,900 | 1,600 | 1,900 | 21,000 |
2000/08/25 | 1,500 | 1,600 | 1,500 | 1,600 | 10,000 |
2000/08/24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
2000/08/23 | 1,380 | 1,380 | 1,310 | 1,310 | 7,000 |
2000/08/22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
2000/08/17 | 1,500 | 1,500 | 1,360 | 1,360 | 4,000 |
2000/08/11 | 1,500 | 1,500 | 1,410 | 1,410 | 5,000 |
2000/08/10 | 1,350 | 1,490 | 1,350 | 1,480 | 14,000 |
2000/08/09 | 1,200 | 1,300 | 1,200 | 1,300 | 6,000 |
2000/08/08 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
2000/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2000/08/04 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
2000/08/03 | 1,320 | 1,350 | 1,320 | 1,340 | 5,000 |
2000/08/02 | 1,340 | 1,380 | 1,340 | 1,380 | 3,000 |
2000/08/01 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 |
2000/07/31 | 1,280 | 1,320 | 1,280 | 1,320 | 5,000 |
2000/07/28 | 1,550 | 1,550 | 1,360 | 1,360 | 7,000 |
2000/07/27 | 1,720 | 1,720 | 1,650 | 1,650 | 3,000 |
2000/07/25 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 |
2000/07/24 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
2000/07/18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
2000/07/14 | 1,760 | 1,820 | 1,760 | 1,820 | 6,000 |
2000/07/13 | 1,800 | 1,850 | 1,800 | 1,800 | 7,000 |
2000/07/11 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
2000/07/10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
2000/07/07 | 1,870 | 1,870 | 1,750 | 1,750 | 2,000 |
2000/07/06 | 1,890 | 1,890 | 1,870 | 1,870 | 2,000 |
2000/07/05 | 1,840 | 1,920 | 1,800 | 1,920 | 13,000 |
2000/07/04 | 1,800 | 1,850 | 1,730 | 1,800 | 6,000 |
2000/07/03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
2000/06/30 | 1,890 | 1,890 | 1,850 | 1,850 | 8,000 |
2000/06/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
2000/06/28 | 1,800 | 1,800 | 1,750 | 1,790 | 5,000 |
2000/06/27 | 1,810 | 1,810 | 1,790 | 1,810 | 4,000 |
2000/06/26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
2000/06/23 | 1,800 | 1,800 | 1,700 | 1,700 | 6,000 |
2000/06/22 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
2000/06/20 | 1,780 | 1,790 | 1,750 | 1,750 | 6,000 |
2000/06/19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
2000/06/16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
2000/06/15 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 |
2000/06/14 | 1,800 | 1,880 | 1,770 | 1,880 | 22,000 |
2000/06/13 | 1,800 | 1,800 | 1,770 | 1,770 | 6,000 |
2000/06/12 | 1,940 | 1,940 | 1,900 | 1,900 | 3,000 |
2000/06/09 | 1,920 | 1,950 | 1,920 | 1,950 | 2,000 |
2000/06/08 | 1,960 | 1,960 | 1,950 | 1,950 | 3,000 |
2000/06/07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2000/06/06 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 |
2000/06/05 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
2000/06/02 | 2,070 | 2,070 | 2,000 | 2,050 | 9,000 |
2000/06/01 | 2,050 | 2,050 | 2,030 | 2,030 | 7,000 |
2000/05/31 | 2,090 | 2,090 | 2,000 | 2,050 | 13,000 |
2000/05/30 | 2,000 | 2,000 | 1,990 | 2,000 | 15,000 |
2000/05/29 | 2,030 | 2,040 | 2,010 | 2,040 | 9,000 |
2000/05/26 | 2,020 | 2,020 | 2,010 | 2,010 | 2,000 |
2000/05/25 | 2,400 | 2,400 | 2,010 | 2,100 | 10,000 |
2000/05/24 | 1,910 | 2,000 | 1,910 | 2,000 | 16,000 |
2000/05/23 | 2,000 | 2,000 | 1,900 | 1,950 | 11,000 |
2000/05/22 | 2,100 | 2,100 | 2,010 | 2,010 | 11,000 |
2000/05/19 | 2,200 | 2,200 | 2,100 | 2,100 | 5,000 |
2000/05/17 | 2,460 | 2,490 | 2,430 | 2,490 | 5,000 |
2000/05/15 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
2000/05/12 | 2,500 | 2,550 | 2,500 | 2,550 | 4,000 |
2000/05/11 | 2,300 | 2,500 | 2,300 | 2,500 | 3,000 |
2000/05/10 | 2,590 | 2,640 | 2,500 | 2,500 | 6,000 |
2000/05/09 | 2,700 | 2,700 | 2,550 | 2,550 | 10,000 |
2000/05/08 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
2000/05/02 | 2,600 | 2,640 | 2,550 | 2,640 | 11,000 |
2000/05/01 | 2,560 | 2,560 | 2,420 | 2,420 | 12,000 |
2000/04/28 | 2,500 | 2,600 | 2,500 | 2,600 | 6,000 |
2000/04/27 | 2,700 | 2,700 | 2,500 | 2,500 | 7,000 |
2000/04/26 | 2,720 | 2,720 | 2,700 | 2,700 | 10,000 |
2000/04/25 | 2,760 | 2,760 | 2,500 | 2,500 | 9,000 |
2000/04/24 | 2,650 | 2,650 | 2,600 | 2,600 | 13,000 |
2000/04/21 | 2,600 | 2,840 | 2,600 | 2,790 | 16,000 |
2000/04/20 | 2,200 | 2,600 | 2,200 | 2,550 | 17,000 |
2000/04/19 | 2,000 | 2,200 | 2,000 | 2,200 | 6,000 |
2000/04/18 | 2,240 | 2,240 | 1,900 | 1,900 | 15,000 |
2000/04/17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
2000/04/14 | 2,400 | 2,600 | 2,400 | 2,600 | 5,000 |
2000/04/13 | 2,700 | 2,700 | 2,500 | 2,500 | 8,000 |
2000/04/12 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 |
2000/04/11 | 3,010 | 3,010 | 2,950 | 2,950 | 3,000 |
2000/04/10 | 3,110 | 3,200 | 3,030 | 3,200 | 11,000 |
2000/04/07 | 2,510 | 2,900 | 2,500 | 2,900 | 14,000 |
2000/04/06 | 2,650 | 2,700 | 2,500 | 2,500 | 6,000 |
2000/04/05 | 2,610 | 2,700 | 2,450 | 2,700 | 17,000 |
2000/04/04 | 3,000 | 3,000 | 2,600 | 2,690 | 13,000 |
2000/04/03 | 3,300 | 3,300 | 3,010 | 3,010 | 13,000 |
2000/03/31 | 3,200 | 3,300 | 3,200 | 3,300 | 8,000 |
2000/03/30 | 3,650 | 3,850 | 3,300 | 3,350 | 68,000 |
2000/03/29 | 3,500 | 3,500 | 3,250 | 3,500 | 63,000 |
2000/03/28 | 3,000 | 3,000 | 3,000 | 3,000 | 88,000 |
2000/03/27 | 3,500 | 3,500 | 3,500 | 3,500 | 33,000 |
2000/03/24 | 4,350 | 4,650 | 4,000 | 4,000 | 230,000 |
2000/03/23 | 5,000 | 5,000 | 5,000 | 5,000 | 529,000 |