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 |
---|---|---|---|---|---|
2003/12/30 | 385 | 390 | 385 | 390 | 600 |
2003/12/29 | 380 | 390 | 380 | 390 | 3,900 |
2003/12/26 | 381 | 390 | 381 | 382 | 2,100 |
2003/12/25 | 374 | 381 | 374 | 381 | 2,800 |
2003/12/24 | 380 | 381 | 375 | 380 | 3,400 |
2003/12/22 | 402 | 402 | 351 | 380 | 14,000 |
2003/12/19 | 399 | 400 | 399 | 400 | 1,100 |
2003/12/18 | 405 | 405 | 400 | 400 | 1,200 |
2003/12/17 | 405 | 405 | 405 | 405 | 200 |
2003/12/16 | 403 | 403 | 399 | 399 | 13,200 |
2003/12/15 | 410 | 420 | 400 | 400 | 2,000 |
2003/12/12 | 415 | 425 | 415 | 425 | 200 |
2003/12/11 | 426 | 430 | 425 | 425 | 21,900 |
2003/12/10 | 399 | 470 | 399 | 430 | 6,300 |
2003/12/09 | 395 | 395 | 390 | 390 | 1,200 |
2003/12/08 | 400 | 405 | 390 | 400 | 2,700 |
2003/12/05 | 400 | 400 | 400 | 400 | 100 |
2003/12/04 | 390 | 390 | 390 | 390 | 300 |
2003/12/03 | 390 | 410 | 390 | 410 | 300 |
2003/12/02 | 410 | 410 | 410 | 410 | 300 |
2003/11/28 | 390 | 392 | 390 | 392 | 600 |
2003/11/25 | 380 | 400 | 360 | 380 | 6,000 |
2003/11/21 | 385 | 400 | 380 | 380 | 4,600 |
2003/11/20 | 410 | 410 | 400 | 400 | 1,200 |
2003/11/19 | 420 | 420 | 405 | 410 | 900 |
2003/11/18 | 440 | 440 | 440 | 440 | 300 |
2003/11/14 | 460 | 465 | 440 | 465 | 2,200 |
2003/11/13 | 460 | 470 | 460 | 470 | 1,200 |
2003/11/12 | 490 | 490 | 460 | 460 | 500 |
2003/11/11 | 500 | 500 | 500 | 500 | 700 |
2003/11/10 | 490 | 520 | 490 | 520 | 6,400 |
2003/11/05 | 500 | 500 | 500 | 500 | 100 |
2003/11/04 | 490 | 490 | 480 | 490 | 400 |
2003/10/31 | 520 | 521 | 471 | 490 | 4,000 |
2003/10/30 | 510 | 520 | 510 | 511 | 3,200 |
2003/10/29 | 520 | 539 | 510 | 520 | 5,800 |
2003/10/28 | 530 | 530 | 511 | 520 | 400 |
2003/10/27 | 520 | 520 | 520 | 520 | 800 |
2003/10/24 | 495 | 500 | 490 | 496 | 14,100 |
2003/10/23 | 499 | 500 | 480 | 500 | 5,000 |
2003/10/22 | 545 | 550 | 490 | 490 | 4,300 |
2003/10/21 | 555 | 560 | 540 | 559 | 6,100 |
2003/10/20 | 520 | 555 | 520 | 535 | 5,700 |
2003/10/17 | 473 | 530 | 473 | 520 | 12,500 |
2003/10/16 | 460 | 470 | 450 | 470 | 6,900 |
2003/10/15 | 470 | 480 | 460 | 470 | 3,600 |
2003/10/14 | 470 | 490 | 460 | 470 | 9,400 |
2003/10/10 | 435 | 490 | 435 | 485 | 8,300 |
2003/10/09 | 421 | 430 | 420 | 425 | 2,600 |
2003/10/08 | 430 | 430 | 420 | 422 | 3,000 |
2003/10/07 | 440 | 440 | 425 | 425 | 3,800 |
2003/10/06 | 425 | 430 | 425 | 430 | 1,200 |
2003/10/03 | 425 | 430 | 425 | 430 | 400 |
2003/10/02 | 430 | 430 | 430 | 430 | 100 |
2003/10/01 | 420 | 430 | 420 | 425 | 2,500 |
2003/09/30 | 425 | 425 | 425 | 425 | 100 |
2003/09/29 | 425 | 430 | 425 | 425 | 300 |
2003/09/26 | 420 | 430 | 420 | 430 | 1,500 |
2003/09/25 | 420 | 420 | 420 | 420 | 100 |
2003/09/24 | 430 | 430 | 430 | 430 | 100 |
2003/09/22 | 450 | 460 | 370 | 420 | 3,300 |
2003/09/19 | 470 | 470 | 460 | 460 | 800 |
2003/09/18 | 470 | 470 | 465 | 465 | 500 |
2003/09/17 | 470 | 472 | 465 | 465 | 2,200 |
2003/09/16 | 471 | 471 | 470 | 470 | 800 |
2003/09/12 | 485 | 485 | 471 | 471 | 1,500 |
2003/09/11 | 480 | 489 | 470 | 471 | 800 |
2003/09/10 | 460 | 490 | 460 | 490 | 13,900 |
2003/09/09 | 435 | 445 | 430 | 440 | 3,800 |
2003/09/08 | 440 | 440 | 435 | 440 | 1,100 |
2003/09/05 | 435 | 439 | 432 | 439 | 700 |
2003/09/04 | 435 | 440 | 435 | 439 | 2,400 |
2003/09/03 | 428 | 432 | 428 | 432 | 2,900 |
2003/09/02 | 430 | 432 | 425 | 431 | 7,000 |
2003/09/01 | 425 | 430 | 425 | 430 | 3,100 |
2003/08/29 | 425 | 430 | 425 | 425 | 5,300 |
2003/08/28 | 425 | 430 | 425 | 430 | 1,300 |
2003/08/27 | 430 | 435 | 430 | 430 | 400 |
2003/08/26 | 425 | 430 | 420 | 430 | 4,300 |
2003/08/25 | 420 | 425 | 416 | 420 | 3,800 |
2003/08/22 | 415 | 415 | 415 | 415 | 100 |
2003/08/20 | 415 | 420 | 415 | 420 | 800 |
2003/08/19 | 425 | 430 | 420 | 430 | 1,600 |
2003/08/18 | 420 | 420 | 420 | 420 | 1,400 |
2003/08/15 | 430 | 430 | 425 | 425 | 200 |
2003/08/14 | 426 | 430 | 410 | 430 | 2,100 |
2003/08/13 | 440 | 440 | 440 | 440 | 100 |
2003/08/12 | 430 | 430 | 430 | 430 | 1,000 |
2003/08/11 | 445 | 450 | 430 | 430 | 400 |
2003/08/08 | 410 | 480 | 410 | 440 | 5,000 |
2003/08/07 | 400 | 401 | 400 | 400 | 1,900 |
2003/08/05 | 420 | 420 | 400 | 400 | 2,400 |
2003/08/04 | 440 | 440 | 420 | 420 | 1,000 |
2003/08/01 | 440 | 445 | 440 | 440 | 1,500 |
2003/07/31 | 431 | 449 | 430 | 449 | 8,400 |
2003/07/30 | 440 | 440 | 430 | 430 | 1,400 |
2003/07/29 | 430 | 430 | 420 | 420 | 5,600 |
2003/07/28 | 415 | 430 | 415 | 430 | 4,400 |
2003/07/25 | 415 | 420 | 410 | 420 | 2,500 |
2003/07/24 | 415 | 415 | 415 | 415 | 200 |
2003/07/23 | 405 | 410 | 400 | 410 | 4,700 |
2003/07/22 | 400 | 405 | 400 | 400 | 3,400 |
2003/07/18 | 430 | 430 | 400 | 400 | 2,100 |
2003/07/17 | 415 | 420 | 410 | 410 | 2,400 |
2003/07/16 | 415 | 420 | 410 | 420 | 7,100 |
2003/07/15 | 410 | 420 | 410 | 410 | 400 |
2003/07/14 | 420 | 420 | 420 | 420 | 100 |
2003/07/11 | 421 | 424 | 410 | 415 | 2,300 |
2003/07/10 | 440 | 445 | 420 | 425 | 7,000 |
2003/07/09 | 415 | 444 | 410 | 430 | 3,100 |
2003/07/08 | 420 | 425 | 415 | 420 | 6,500 |
2003/07/07 | 415 | 425 | 415 | 420 | 8,200 |
2003/07/04 | 420 | 430 | 420 | 420 | 1,200 |
2003/07/03 | 425 | 435 | 425 | 430 | 1,000 |
2003/07/02 | 410 | 420 | 410 | 420 | 5,900 |
2003/07/01 | 420 | 429 | 401 | 410 | 15,000 |
2003/06/30 | 425 | 435 | 425 | 430 | 2,000 |
2003/06/27 | 425 | 430 | 425 | 430 | 1,400 |
2003/06/26 | 425 | 430 | 425 | 430 | 3,000 |
2003/06/24 | 430 | 430 | 420 | 430 | 1,100 |
2003/06/18 | 415 | 425 | 415 | 425 | 200 |
2003/06/16 | 400 | 410 | 400 | 410 | 4,900 |
2003/06/13 | 425 | 430 | 410 | 410 | 2,900 |
2003/06/12 | 420 | 430 | 415 | 415 | 1,800 |
2003/06/11 | 435 | 440 | 430 | 435 | 700 |
2003/06/10 | 450 | 490 | 440 | 440 | 9,600 |
2003/06/06 | 450 | 450 | 450 | 450 | 100 |
2003/06/05 | 440 | 440 | 440 | 440 | 200 |
2003/06/04 | 440 | 440 | 430 | 430 | 1,600 |
2003/06/03 | 440 | 440 | 440 | 440 | 300 |
2003/06/02 | 460 | 460 | 450 | 450 | 3,200 |
2003/05/30 | 455 | 460 | 455 | 460 | 500 |
2003/05/29 | 460 | 460 | 460 | 460 | 100 |
2003/05/28 | 455 | 460 | 455 | 460 | 1,500 |
2003/05/27 | 460 | 460 | 460 | 460 | 1,000 |
2003/05/26 | 460 | 460 | 460 | 460 | 1,900 |
2003/05/23 | 460 | 460 | 460 | 460 | 200 |
2003/05/22 | 460 | 460 | 460 | 460 | 400 |
2003/05/21 | 450 | 460 | 450 | 450 | 900 |
2003/05/20 | 460 | 460 | 460 | 460 | 500 |
2003/05/14 | 450 | 450 | 440 | 440 | 400 |
2003/05/12 | 460 | 460 | 460 | 460 | 100 |
2003/05/09 | 460 | 470 | 460 | 470 | 4,300 |
2003/05/07 | 420 | 420 | 420 | 420 | 500 |
2003/05/02 | 420 | 420 | 420 | 420 | 200 |
2003/05/01 | 430 | 450 | 420 | 420 | 1,100 |
2003/04/30 | 410 | 410 | 400 | 400 | 1,700 |
2003/04/28 | 410 | 410 | 410 | 410 | 3,000 |
2003/04/25 | 410 | 410 | 410 | 410 | 1,400 |
2003/04/24 | 400 | 410 | 400 | 410 | 200 |
2003/04/23 | 410 | 410 | 400 | 400 | 600 |
2003/04/22 | 450 | 450 | 400 | 410 | 2,100 |
2003/04/21 | 420 | 470 | 410 | 470 | 7,100 |
2003/04/18 | 420 | 420 | 420 | 420 | 100 |
2003/04/17 | 390 | 390 | 390 | 390 | 500 |
2003/04/15 | 400 | 400 | 400 | 400 | 100 |
2003/04/14 | 400 | 400 | 400 | 400 | 200 |
2003/04/11 | 400 | 400 | 400 | 400 | 400 |
2003/04/10 | 415 | 415 | 400 | 400 | 4,200 |
2003/04/09 | 395 | 395 | 370 | 370 | 1,700 |
2003/04/08 | 405 | 405 | 405 | 405 | 1,900 |
2003/03/27 | 400 | 400 | 400 | 400 | 1,400 |
2003/03/26 | 400 | 420 | 400 | 400 | 500 |
2003/03/25 | 410 | 410 | 400 | 400 | 5,000 |
2003/03/24 | 420 | 420 | 410 | 410 | 5,200 |
2003/03/19 | 400 | 410 | 400 | 410 | 900 |
2003/03/18 | 420 | 420 | 420 | 420 | 100 |
2003/03/17 | 400 | 400 | 400 | 400 | 200 |
2003/03/11 | 410 | 410 | 400 | 410 | 1,000 |
2003/03/10 | 400 | 400 | 395 | 395 | 4,600 |
2003/03/07 | 380 | 390 | 380 | 390 | 700 |
2003/03/06 | 420 | 420 | 395 | 395 | 1,500 |
2003/02/28 | 430 | 430 | 430 | 430 | 100 |
2003/02/27 | 420 | 460 | 420 | 460 | 9,500 |
2003/02/26 | 400 | 420 | 400 | 420 | 300 |
2003/02/25 | 390 | 390 | 390 | 390 | 300 |
2003/02/24 | 390 | 390 | 390 | 390 | 1,000 |
2003/02/20 | 390 | 390 | 390 | 390 | 100 |
2003/02/18 | 410 | 410 | 410 | 410 | 100 |
2003/02/14 | 400 | 400 | 390 | 400 | 1,900 |
2003/02/12 | 420 | 420 | 400 | 400 | 600 |
2003/02/10 | 450 | 460 | 430 | 430 | 10,500 |
2003/02/07 | 450 | 450 | 450 | 450 | 600 |
2003/02/06 | 430 | 430 | 430 | 430 | 100 |
2003/02/03 | 450 | 450 | 450 | 450 | 800 |
2003/01/31 | 440 | 450 | 440 | 450 | 2,700 |
2003/01/30 | 440 | 445 | 440 | 445 | 2,300 |
2003/01/29 | 435 | 440 | 435 | 440 | 700 |
2003/01/28 | 410 | 435 | 410 | 435 | 3,000 |
2003/01/27 | 405 | 405 | 400 | 405 | 1,200 |
2003/01/24 | 400 | 400 | 400 | 400 | 200 |
2003/01/23 | 400 | 400 | 400 | 400 | 600 |
2003/01/22 | 400 | 400 | 400 | 400 | 100 |
2003/01/21 | 390 | 400 | 390 | 400 | 300 |
2003/01/20 | 410 | 440 | 400 | 400 | 800 |
2003/01/17 | 430 | 430 | 420 | 420 | 600 |
2003/01/16 | 440 | 440 | 440 | 440 | 200 |
2003/01/15 | 430 | 430 | 425 | 430 | 1,300 |
2003/01/14 | 460 | 470 | 435 | 435 | 8,900 |
2003/01/10 | 460 | 500 | 460 | 470 | 9,800 |
2003/01/09 | 460 | 460 | 455 | 460 | 2,100 |
2003/01/08 | 460 | 460 | 460 | 460 | 5,100 |
2003/01/07 | 430 | 460 | 430 | 460 | 13,200 |
2003/01/06 | 430 | 440 | 420 | 440 | 6,000 |