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 |
---|---|---|---|---|---|
2002/12/30 | 400 | 430 | 400 | 430 | 4,300 |
2002/12/27 | 400 | 420 | 400 | 420 | 300 |
2002/12/24 | 390 | 390 | 380 | 385 | 900 |
2002/12/20 | 415 | 415 | 395 | 400 | 700 |
2002/12/18 | 445 | 455 | 430 | 430 | 900 |
2002/12/17 | 440 | 450 | 440 | 450 | 1,600 |
2002/12/16 | 445 | 450 | 445 | 450 | 2,100 |
2002/12/13 | 455 | 460 | 450 | 450 | 1,100 |
2002/12/12 | 440 | 440 | 440 | 440 | 300 |
2002/12/11 | 425 | 425 | 425 | 425 | 600 |
2002/12/10 | 425 | 430 | 400 | 425 | 11,400 |
2002/12/05 | 410 | 410 | 410 | 410 | 100 |
2002/12/04 | 400 | 400 | 390 | 390 | 5,800 |
2002/12/03 | 395 | 405 | 395 | 405 | 8,400 |
2002/12/02 | 400 | 400 | 400 | 400 | 400 |
2002/11/29 | 410 | 410 | 390 | 400 | 2,100 |
2002/11/28 | 400 | 410 | 400 | 410 | 200 |
2002/11/27 | 390 | 395 | 387 | 390 | 5,700 |
2002/11/26 | 395 | 395 | 395 | 395 | 1,500 |
2002/11/25 | 405 | 405 | 386 | 390 | 11,000 |
2002/11/22 | 405 | 405 | 390 | 390 | 900 |
2002/11/21 | 380 | 400 | 380 | 400 | 2,700 |
2002/11/20 | 390 | 390 | 380 | 390 | 800 |
2002/11/19 | 400 | 400 | 385 | 395 | 1,200 |
2002/11/18 | 435 | 435 | 390 | 395 | 3,100 |
2002/11/15 | 440 | 440 | 410 | 425 | 2,900 |
2002/11/14 | 460 | 460 | 450 | 450 | 1,000 |
2002/11/13 | 470 | 490 | 440 | 450 | 1,900 |
2002/11/12 | 450 | 500 | 440 | 500 | 600 |
2002/11/11 | 500 | 500 | 450 | 450 | 3,000 |
2002/11/08 | 480 | 500 | 450 | 490 | 6,000 |
2002/11/07 | 460 | 490 | 440 | 440 | 1,400 |
2002/11/06 | 510 | 530 | 490 | 490 | 3,300 |
2002/11/05 | 485 | 560 | 485 | 520 | 12,800 |
2002/11/01 | 441 | 470 | 441 | 470 | 9,400 |
2002/10/31 | 445 | 455 | 440 | 450 | 2,300 |
2002/10/30 | 405 | 445 | 405 | 440 | 2,100 |
2002/10/29 | 380 | 415 | 370 | 415 | 13,500 |
2002/10/28 | 370 | 370 | 360 | 370 | 20,300 |
2002/10/25 | 365 | 370 | 360 | 365 | 82,300 |
2002/10/24 | 365 | 365 | 360 | 365 | 2,600 |
2002/10/23 | 370 | 370 | 365 | 365 | 1,500 |
2002/10/22 | 395 | 395 | 380 | 395 | 800 |
2002/10/21 | 395 | 395 | 395 | 395 | 200 |
2002/10/18 | 400 | 400 | 380 | 395 | 2,200 |
2002/10/17 | 410 | 410 | 395 | 395 | 7,400 |
2002/10/16 | 425 | 425 | 410 | 410 | 1,000 |
2002/10/15 | 410 | 410 | 410 | 410 | 400 |
2002/10/10 | 420 | 445 | 400 | 410 | 10,400 |
2002/10/09 | 445 | 445 | 435 | 435 | 700 |
2002/10/07 | 465 | 465 | 450 | 450 | 4,500 |
2002/10/04 | 470 | 470 | 450 | 470 | 13,800 |
2002/10/03 | 470 | 470 | 450 | 470 | 1,900 |
2002/10/02 | 490 | 490 | 470 | 470 | 3,600 |
2002/10/01 | 470 | 470 | 470 | 470 | 500 |
2002/09/30 | 470 | 470 | 470 | 470 | 100 |
2002/09/27 | 465 | 470 | 460 | 470 | 2,400 |
2002/09/26 | 460 | 460 | 460 | 460 | 100 |
2002/09/25 | 470 | 470 | 460 | 460 | 8,100 |
2002/09/24 | 470 | 480 | 470 | 470 | 2,100 |
2002/09/20 | 490 | 490 | 480 | 480 | 400 |
2002/09/19 | 500 | 500 | 500 | 500 | 4,100 |
2002/09/18 | 480 | 500 | 480 | 500 | 200 |
2002/09/17 | 500 | 500 | 500 | 500 | 5,000 |
2002/09/13 | 500 | 500 | 500 | 500 | 2,100 |
2002/09/12 | 500 | 500 | 500 | 500 | 400 |
2002/09/10 | 490 | 522 | 490 | 510 | 8,000 |
2002/09/09 | 500 | 500 | 450 | 460 | 6,600 |
2002/09/06 | 490 | 490 | 470 | 490 | 500 |
2002/09/05 | 525 | 525 | 460 | 480 | 6,800 |
2002/09/04 | 550 | 550 | 520 | 530 | 17,600 |
2002/09/03 | 560 | 560 | 550 | 550 | 1,900 |
2002/09/02 | 570 | 570 | 560 | 560 | 400 |
2002/08/30 | 560 | 560 | 550 | 560 | 7,300 |
2002/08/29 | 580 | 600 | 570 | 570 | 3,500 |
2002/08/28 | 620 | 620 | 595 | 595 | 1,200 |
2002/08/27 | 600 | 600 | 600 | 600 | 1,300 |
2002/08/26 | 605 | 605 | 595 | 595 | 600 |
2002/08/23 | 600 | 600 | 600 | 600 | 7,100 |
2002/08/22 | 605 | 605 | 600 | 600 | 1,600 |
2002/08/21 | 610 | 630 | 600 | 605 | 2,300 |
2002/08/20 | 630 | 630 | 630 | 630 | 100 |
2002/08/19 | 615 | 615 | 615 | 615 | 1,000 |
2002/08/16 | 610 | 630 | 605 | 630 | 9,800 |
2002/08/15 | 625 | 625 | 600 | 610 | 1,100 |
2002/08/14 | 630 | 630 | 630 | 630 | 200 |
2002/08/13 | 650 | 650 | 630 | 630 | 2,500 |
2002/08/12 | 650 | 650 | 650 | 650 | 500 |
2002/08/09 | 630 | 660 | 630 | 650 | 10,600 |
2002/08/08 | 645 | 645 | 645 | 645 | 200 |
2002/08/06 | 645 | 650 | 635 | 645 | 10,500 |
2002/08/02 | 655 | 655 | 640 | 650 | 6,900 |
2002/08/01 | 650 | 650 | 650 | 650 | 2,600 |
2002/07/31 | 650 | 650 | 650 | 650 | 400 |
2002/07/30 | 650 | 650 | 650 | 650 | 4,100 |
2002/07/29 | 650 | 650 | 650 | 650 | 3,300 |
2002/07/25 | 650 | 650 | 650 | 650 | 1,000 |
2002/07/24 | 650 | 650 | 650 | 650 | 400 |
2002/07/23 | 660 | 660 | 650 | 650 | 1,900 |
2002/07/22 | 700 | 700 | 690 | 690 | 600 |
2002/07/16 | 670 | 670 | 670 | 670 | 100 |
2002/07/10 | 665 | 700 | 658 | 660 | 5,100 |
2002/07/05 | 670 | 670 | 670 | 670 | 800 |
2002/07/04 | 670 | 670 | 670 | 670 | 2,000 |
2002/07/03 | 660 | 670 | 660 | 670 | 4,300 |
2002/07/02 | 670 | 670 | 670 | 670 | 100 |
2002/07/01 | 650 | 650 | 640 | 640 | 200 |
2002/06/27 | 640 | 650 | 640 | 650 | 2,200 |
2002/06/26 | 650 | 680 | 650 | 660 | 4,200 |
2002/06/25 | 680 | 680 | 650 | 660 | 6,100 |
2002/06/24 | 670 | 690 | 665 | 680 | 1,200 |
2002/06/21 | 670 | 670 | 670 | 670 | 1,100 |
2002/06/20 | 690 | 690 | 660 | 690 | 3,000 |
2002/06/19 | 690 | 690 | 690 | 690 | 100 |
2002/06/18 | 700 | 700 | 700 | 700 | 100 |
2002/06/17 | 710 | 710 | 680 | 680 | 500 |
2002/06/14 | 710 | 710 | 685 | 690 | 1,200 |
2002/06/13 | 726 | 726 | 710 | 710 | 1,300 |
2002/06/12 | 730 | 760 | 725 | 725 | 5,600 |
2002/06/11 | 735 | 735 | 710 | 710 | 1,300 |
2002/06/10 | 700 | 720 | 695 | 720 | 7,300 |
2002/06/07 | 680 | 690 | 670 | 690 | 1,500 |
2002/06/06 | 680 | 690 | 680 | 690 | 600 |
2002/06/05 | 650 | 670 | 650 | 670 | 2,200 |
2002/06/04 | 665 | 670 | 665 | 670 | 700 |
2002/06/03 | 670 | 670 | 670 | 670 | 100 |
2002/05/31 | 675 | 675 | 670 | 670 | 700 |
2002/05/30 | 670 | 670 | 650 | 665 | 2,500 |
2002/05/29 | 660 | 680 | 660 | 670 | 2,500 |
2002/05/28 | 700 | 710 | 680 | 690 | 1,700 |
2002/05/27 | 740 | 740 | 710 | 710 | 1,500 |
2002/05/24 | 750 | 760 | 740 | 745 | 6,300 |
2002/05/23 | 745 | 755 | 735 | 755 | 1,100 |
2002/05/22 | 680 | 745 | 680 | 745 | 2,400 |
2002/05/21 | 675 | 680 | 650 | 680 | 2,800 |
2002/05/20 | 685 | 695 | 675 | 675 | 500 |
2002/05/17 | 660 | 680 | 660 | 680 | 600 |
2002/05/16 | 690 | 690 | 650 | 650 | 3,800 |
2002/05/15 | 690 | 690 | 690 | 690 | 200 |
2002/05/14 | 705 | 705 | 680 | 690 | 1,100 |
2002/05/13 | 720 | 720 | 705 | 705 | 600 |
2002/05/10 | 691 | 720 | 690 | 710 | 7,600 |
2002/05/09 | 690 | 690 | 690 | 690 | 200 |
2002/05/08 | 700 | 710 | 690 | 690 | 1,100 |
2002/05/07 | 710 | 712 | 710 | 710 | 1,100 |
2002/05/02 | 715 | 715 | 705 | 705 | 700 |
2002/04/30 | 735 | 735 | 710 | 710 | 1,200 |
2002/04/26 | 800 | 805 | 710 | 735 | 9,500 |
2002/04/25 | 740 | 820 | 740 | 805 | 14,200 |
2002/04/24 | 710 | 770 | 700 | 760 | 5,400 |
2002/04/23 | 660 | 730 | 660 | 720 | 13,400 |
2002/04/22 | 670 | 670 | 665 | 670 | 2,800 |
2002/04/19 | 680 | 680 | 670 | 670 | 800 |
2002/04/18 | 695 | 695 | 695 | 695 | 100 |
2002/04/17 | 695 | 700 | 665 | 690 | 2,400 |
2002/04/16 | 700 | 700 | 700 | 700 | 500 |
2002/04/15 | 692 | 700 | 692 | 700 | 1,400 |
2002/04/12 | 710 | 710 | 680 | 700 | 6,700 |
2002/04/11 | 700 | 700 | 665 | 690 | 1,800 |
2002/04/10 | 680 | 705 | 670 | 700 | 5,000 |
2002/04/09 | 665 | 670 | 665 | 665 | 4,500 |
2002/04/08 | 665 | 665 | 665 | 665 | 900 |
2002/04/05 | 655 | 665 | 655 | 665 | 1,900 |
2002/04/04 | 661 | 665 | 660 | 665 | 1,300 |
2002/04/03 | 660 | 661 | 660 | 660 | 800 |
2002/04/02 | 673 | 673 | 665 | 665 | 200 |
2002/04/01 | 672 | 672 | 670 | 670 | 600 |
2002/03/29 | 675 | 675 | 670 | 670 | 900 |
2002/03/28 | 680 | 680 | 665 | 665 | 1,200 |
2002/03/27 | 665 | 665 | 650 | 665 | 700 |
2002/03/26 | 680 | 700 | 680 | 680 | 300 |
2002/03/25 | 700 | 700 | 700 | 700 | 2,800 |
2002/03/22 | 690 | 700 | 690 | 700 | 500 |
2002/03/20 | 745 | 745 | 690 | 720 | 3,500 |
2002/03/19 | 760 | 760 | 750 | 750 | 1,700 |
2002/03/15 | 780 | 780 | 750 | 750 | 2,700 |
2002/03/14 | 770 | 795 | 730 | 780 | 8,100 |
2002/03/13 | 750 | 755 | 740 | 740 | 1,100 |
2002/03/12 | 785 | 800 | 750 | 750 | 9,700 |
2002/03/11 | 780 | 820 | 780 | 800 | 1,500 |
2002/03/08 | 700 | 800 | 699 | 760 | 22,000 |
2002/03/07 | 690 | 720 | 690 | 700 | 2,500 |
2002/03/06 | 690 | 705 | 690 | 690 | 3,000 |
2002/03/05 | 680 | 705 | 680 | 705 | 2,000 |
2002/03/04 | 665 | 690 | 665 | 670 | 3,500 |
2002/03/01 | 670 | 670 | 665 | 670 | 2,100 |
2002/02/28 | 670 | 670 | 660 | 670 | 5,100 |
2002/02/27 | 666 | 670 | 660 | 670 | 2,800 |
2002/02/26 | 670 | 670 | 670 | 670 | 1,700 |
2002/02/25 | 660 | 670 | 660 | 670 | 800 |
2002/02/22 | 655 | 660 | 655 | 660 | 800 |
2002/02/21 | 665 | 675 | 665 | 675 | 400 |
2002/02/20 | 660 | 665 | 655 | 665 | 9,000 |
2002/02/19 | 660 | 680 | 650 | 655 | 7,700 |
2002/02/18 | 670 | 675 | 660 | 660 | 3,300 |
2002/02/15 | 665 | 680 | 665 | 670 | 1,200 |
2002/02/14 | 655 | 665 | 655 | 665 | 3,200 |
2002/02/13 | 670 | 670 | 650 | 655 | 1,500 |
2002/02/12 | 650 | 650 | 640 | 650 | 1,900 |
2002/02/08 | 605 | 640 | 605 | 630 | 5,100 |
2002/02/07 | 670 | 670 | 610 | 630 | 7,400 |
2002/02/06 | 670 | 680 | 645 | 670 | 1,000 |
2002/02/05 | 681 | 685 | 681 | 681 | 1,100 |
2002/02/04 | 700 | 700 | 668 | 685 | 1,100 |
2002/02/01 | 700 | 700 | 670 | 680 | 3,300 |
2002/01/31 | 700 | 700 | 660 | 700 | 1,900 |
2002/01/30 | 745 | 745 | 710 | 720 | 2,000 |
2002/01/29 | 745 | 745 | 745 | 745 | 900 |
2002/01/28 | 760 | 760 | 745 | 745 | 300 |
2002/01/25 | 740 | 745 | 740 | 745 | 3,600 |
2002/01/24 | 735 | 745 | 730 | 745 | 1,100 |
2002/01/23 | 745 | 745 | 745 | 745 | 200 |
2002/01/22 | 730 | 750 | 730 | 745 | 1,100 |
2002/01/21 | 730 | 730 | 700 | 720 | 3,800 |
2002/01/18 | 800 | 800 | 740 | 760 | 1,600 |
2002/01/17 | 815 | 815 | 770 | 810 | 900 |
2002/01/16 | 840 | 840 | 815 | 820 | 1,500 |
2002/01/15 | 940 | 1,000 | 820 | 830 | 27,700 |
2002/01/11 | 900 | 900 | 890 | 900 | 6,000 |
2002/01/10 | 711 | 800 | 700 | 800 | 12,200 |
2002/01/09 | 710 | 710 | 700 | 700 | 6,500 |
2002/01/08 | 750 | 758 | 710 | 730 | 900 |
2002/01/07 | 810 | 810 | 760 | 760 | 2,500 |
2002/01/04 | 730 | 770 | 700 | 770 | 1,100 |