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 |
---|---|---|---|---|---|
2004/12/27 | 515 | 515 | 515 | 515 | 1,200 |
2004/12/24 | 530 | 530 | 530 | 530 | 3,800 |
2004/12/22 | 545 | 545 | 530 | 530 | 1,200 |
2004/12/21 | 520 | 520 | 520 | 520 | 2,100 |
2004/12/20 | 550 | 550 | 545 | 545 | 1,100 |
2004/12/17 | 575 | 575 | 550 | 550 | 1,300 |
2004/12/16 | 639 | 640 | 575 | 575 | 12,500 |
2004/12/15 | 550 | 575 | 550 | 575 | 6,100 |
2004/12/14 | 526 | 550 | 526 | 550 | 8,500 |
2004/12/13 | 510 | 526 | 500 | 526 | 7,400 |
2004/12/10 | 500 | 500 | 500 | 500 | 1,000 |
2004/12/09 | 490 | 491 | 485 | 485 | 1,700 |
2004/12/08 | 491 | 491 | 491 | 491 | 800 |
2004/12/07 | 490 | 490 | 480 | 490 | 1,500 |
2004/12/06 | 500 | 500 | 500 | 500 | 800 |
2004/12/03 | 511 | 512 | 509 | 510 | 3,400 |
2004/12/02 | 512 | 512 | 510 | 512 | 1,200 |
2004/12/01 | 514 | 514 | 514 | 514 | 100 |
2004/11/30 | 511 | 512 | 511 | 511 | 2,400 |
2004/11/29 | 510 | 511 | 510 | 511 | 500 |
2004/11/25 | 509 | 509 | 509 | 509 | 100 |
2004/11/24 | 513 | 514 | 509 | 509 | 2,300 |
2004/11/22 | 525 | 525 | 520 | 520 | 900 |
2004/11/19 | 535 | 535 | 530 | 530 | 500 |
2004/11/18 | 542 | 543 | 541 | 541 | 1,300 |
2004/11/16 | 538 | 540 | 538 | 540 | 200 |
2004/11/15 | 542 | 542 | 540 | 540 | 1,100 |
2004/11/11 | 559 | 559 | 550 | 550 | 800 |
2004/11/10 | 559 | 563 | 550 | 550 | 8,300 |
2004/11/09 | 544 | 550 | 544 | 550 | 4,200 |
2004/11/08 | 542 | 545 | 540 | 545 | 3,900 |
2004/11/05 | 546 | 546 | 545 | 545 | 5,300 |
2004/11/04 | 543 | 547 | 543 | 545 | 800 |
2004/11/01 | 539 | 540 | 538 | 540 | 1,600 |
2004/10/29 | 539 | 539 | 539 | 539 | 3,900 |
2004/10/28 | 539 | 539 | 538 | 539 | 8,000 |
2004/10/27 | 541 | 541 | 539 | 539 | 3,600 |
2004/10/26 | 536 | 539 | 536 | 539 | 2,500 |
2004/10/25 | 530 | 536 | 530 | 536 | 1,000 |
2004/10/22 | 530 | 530 | 528 | 528 | 200 |
2004/10/21 | 530 | 530 | 530 | 530 | 100 |
2004/10/20 | 520 | 530 | 520 | 530 | 3,700 |
2004/10/19 | 521 | 528 | 520 | 528 | 3,000 |
2004/10/18 | 525 | 525 | 525 | 525 | 1,000 |
2004/10/15 | 512 | 525 | 510 | 525 | 2,700 |
2004/10/14 | 520 | 520 | 510 | 510 | 2,100 |
2004/10/13 | 530 | 530 | 500 | 520 | 2,000 |
2004/10/12 | 545 | 545 | 530 | 530 | 700 |
2004/10/08 | 579 | 580 | 545 | 545 | 9,600 |
2004/10/07 | 540 | 542 | 540 | 542 | 6,300 |
2004/10/06 | 540 | 540 | 540 | 540 | 1,000 |
2004/10/05 | 550 | 550 | 540 | 540 | 2,600 |
2004/10/04 | 540 | 550 | 540 | 550 | 200 |
2004/10/01 | 532 | 540 | 530 | 540 | 900 |
2004/09/30 | 529 | 530 | 529 | 530 | 1,100 |
2004/09/28 | 529 | 529 | 529 | 529 | 100 |
2004/09/27 | 529 | 529 | 528 | 529 | 900 |
2004/09/24 | 530 | 530 | 529 | 529 | 400 |
2004/09/22 | 530 | 530 | 530 | 530 | 3,700 |
2004/09/21 | 550 | 550 | 520 | 520 | 3,100 |
2004/09/17 | 570 | 571 | 550 | 550 | 2,700 |
2004/09/16 | 570 | 575 | 569 | 570 | 9,200 |
2004/09/15 | 549 | 570 | 549 | 570 | 6,500 |
2004/09/14 | 530 | 531 | 530 | 531 | 600 |
2004/09/13 | 531 | 531 | 531 | 531 | 200 |
2004/09/10 | 531 | 550 | 531 | 549 | 7,200 |
2004/09/08 | 540 | 540 | 520 | 522 | 4,800 |
2004/09/07 | 543 | 545 | 540 | 540 | 2,400 |
2004/09/06 | 560 | 561 | 548 | 550 | 3,600 |
2004/09/03 | 522 | 565 | 522 | 550 | 12,000 |
2004/09/02 | 520 | 522 | 520 | 521 | 2,700 |
2004/09/01 | 520 | 520 | 510 | 512 | 1,400 |
2004/08/31 | 520 | 520 | 520 | 520 | 900 |
2004/08/30 | 520 | 520 | 520 | 520 | 1,500 |
2004/08/27 | 528 | 530 | 520 | 520 | 5,100 |
2004/08/26 | 503 | 530 | 503 | 510 | 5,400 |
2004/08/25 | 460 | 500 | 460 | 487 | 2,300 |
2004/08/24 | 463 | 465 | 460 | 460 | 1,500 |
2004/08/23 | 465 | 467 | 460 | 460 | 1,000 |
2004/08/19 | 471 | 471 | 470 | 470 | 700 |
2004/08/18 | 480 | 480 | 480 | 480 | 200 |
2004/08/17 | 480 | 480 | 480 | 480 | 400 |
2004/08/16 | 485 | 485 | 480 | 480 | 300 |
2004/08/12 | 508 | 508 | 500 | 500 | 600 |
2004/08/11 | 509 | 515 | 508 | 508 | 4,500 |
2004/08/10 | 503 | 530 | 500 | 510 | 14,400 |
2004/08/09 | 482 | 500 | 480 | 500 | 4,200 |
2004/08/06 | 492 | 492 | 487 | 488 | 1,000 |
2004/08/04 | 490 | 492 | 490 | 492 | 1,700 |
2004/08/03 | 492 | 492 | 490 | 490 | 1,700 |
2004/08/02 | 490 | 490 | 490 | 490 | 700 |
2004/07/30 | 490 | 492 | 490 | 490 | 900 |
2004/07/29 | 495 | 495 | 490 | 490 | 800 |
2004/07/27 | 500 | 500 | 495 | 495 | 500 |
2004/07/26 | 500 | 500 | 500 | 500 | 600 |
2004/07/23 | 498 | 500 | 498 | 500 | 300 |
2004/07/22 | 508 | 508 | 495 | 495 | 1,300 |
2004/07/21 | 505 | 505 | 505 | 505 | 200 |
2004/07/20 | 500 | 500 | 500 | 500 | 1,900 |
2004/07/15 | 500 | 500 | 500 | 500 | 100 |
2004/07/14 | 500 | 501 | 500 | 501 | 600 |
2004/07/13 | 501 | 501 | 500 | 501 | 300 |
2004/07/12 | 530 | 531 | 500 | 500 | 2,900 |
2004/07/09 | 519 | 535 | 519 | 530 | 8,400 |
2004/07/08 | 501 | 501 | 501 | 501 | 1,000 |
2004/07/06 | 510 | 510 | 500 | 500 | 2,800 |
2004/07/05 | 515 | 515 | 514 | 514 | 300 |
2004/07/02 | 515 | 516 | 515 | 515 | 1,200 |
2004/07/01 | 514 | 515 | 514 | 515 | 3,200 |
2004/06/30 | 510 | 515 | 500 | 514 | 5,400 |
2004/06/29 | 510 | 510 | 510 | 510 | 100 |
2004/06/28 | 500 | 500 | 500 | 500 | 700 |
2004/06/25 | 500 | 500 | 500 | 500 | 600 |
2004/06/24 | 510 | 511 | 500 | 510 | 1,100 |
2004/06/23 | 501 | 501 | 500 | 501 | 700 |
2004/06/22 | 496 | 500 | 494 | 500 | 2,700 |
2004/06/21 | 500 | 505 | 491 | 496 | 5,700 |
2004/06/18 | 519 | 519 | 505 | 505 | 200 |
2004/06/17 | 520 | 520 | 510 | 510 | 1,000 |
2004/06/16 | 520 | 520 | 520 | 520 | 600 |
2004/06/15 | 540 | 540 | 500 | 500 | 1,700 |
2004/06/14 | 545 | 545 | 540 | 540 | 800 |
2004/06/11 | 540 | 540 | 535 | 540 | 1,500 |
2004/06/10 | 539 | 560 | 539 | 550 | 10,000 |
2004/06/09 | 495 | 510 | 495 | 510 | 1,600 |
2004/06/08 | 495 | 495 | 495 | 495 | 100 |
2004/06/07 | 490 | 490 | 488 | 490 | 4,100 |
2004/06/04 | 480 | 480 | 480 | 480 | 100 |
2004/06/03 | 480 | 480 | 480 | 480 | 1,200 |
2004/06/02 | 490 | 490 | 485 | 485 | 800 |
2004/06/01 | 480 | 490 | 480 | 485 | 400 |
2004/05/31 | 490 | 490 | 480 | 480 | 700 |
2004/05/28 | 486 | 486 | 486 | 486 | 200 |
2004/05/27 | 485 | 490 | 475 | 490 | 1,800 |
2004/05/26 | 488 | 488 | 486 | 486 | 7,000 |
2004/05/25 | 490 | 490 | 485 | 488 | 2,300 |
2004/05/24 | 490 | 490 | 480 | 485 | 500 |
2004/05/21 | 490 | 490 | 490 | 490 | 200 |
2004/05/20 | 480 | 480 | 480 | 480 | 100 |
2004/05/19 | 480 | 490 | 470 | 471 | 2,600 |
2004/05/18 | 470 | 471 | 470 | 470 | 4,100 |
2004/05/17 | 495 | 510 | 474 | 475 | 3,600 |
2004/05/14 | 530 | 530 | 500 | 500 | 800 |
2004/05/13 | 531 | 531 | 531 | 531 | 100 |
2004/05/12 | 540 | 540 | 540 | 540 | 200 |
2004/05/11 | 560 | 570 | 530 | 530 | 3,100 |
2004/05/10 | 540 | 580 | 540 | 560 | 14,200 |
2004/05/07 | 525 | 540 | 515 | 540 | 2,500 |
2004/05/06 | 546 | 550 | 520 | 520 | 2,500 |
2004/04/30 | 544 | 560 | 500 | 550 | 2,800 |
2004/04/28 | 590 | 590 | 540 | 550 | 4,700 |
2004/04/27 | 626 | 627 | 620 | 620 | 1,100 |
2004/04/26 | 630 | 632 | 626 | 626 | 5,500 |
2004/04/23 | 624 | 630 | 624 | 630 | 12,700 |
2004/04/22 | 580 | 625 | 580 | 625 | 7,400 |
2004/04/21 | 549 | 600 | 549 | 570 | 4,000 |
2004/04/20 | 540 | 550 | 540 | 543 | 10,800 |
2004/04/19 | 530 | 535 | 529 | 530 | 2,100 |
2004/04/16 | 510 | 525 | 510 | 525 | 8,900 |
2004/04/15 | 501 | 508 | 500 | 508 | 6,300 |
2004/04/14 | 505 | 506 | 501 | 505 | 8,000 |
2004/04/13 | 501 | 511 | 501 | 505 | 7,500 |
2004/04/12 | 500 | 510 | 500 | 501 | 8,700 |
2004/04/09 | 458 | 500 | 455 | 499 | 21,500 |
2004/04/08 | 450 | 458 | 448 | 458 | 16,400 |
2004/04/07 | 450 | 450 | 446 | 449 | 5,300 |
2004/04/06 | 453 | 453 | 449 | 449 | 2,200 |
2004/04/05 | 452 | 453 | 450 | 450 | 4,200 |
2004/04/02 | 456 | 456 | 450 | 452 | 2,100 |
2004/04/01 | 457 | 457 | 452 | 455 | 2,500 |
2004/03/31 | 435 | 464 | 435 | 455 | 11,100 |
2004/03/30 | 430 | 435 | 430 | 435 | 2,400 |
2004/03/29 | 436 | 436 | 429 | 430 | 2,400 |
2004/03/26 | 430 | 435 | 430 | 430 | 500 |
2004/03/25 | 429 | 429 | 429 | 429 | 3,100 |
2004/03/24 | 431 | 435 | 420 | 429 | 31,000 |
2004/03/23 | 430 | 430 | 430 | 430 | 300 |
2004/03/22 | 429 | 438 | 428 | 430 | 2,200 |
2004/03/19 | 426 | 428 | 426 | 427 | 1,100 |
2004/03/18 | 430 | 430 | 421 | 426 | 2,700 |
2004/03/17 | 421 | 430 | 421 | 421 | 3,400 |
2004/03/16 | 430 | 430 | 430 | 430 | 700 |
2004/03/15 | 420 | 420 | 420 | 420 | 1,000 |
2004/03/12 | 420 | 420 | 420 | 420 | 200 |
2004/03/11 | 421 | 422 | 420 | 420 | 3,000 |
2004/03/10 | 401 | 440 | 401 | 420 | 8,000 |
2004/03/09 | 425 | 425 | 385 | 396 | 30,400 |
2004/03/08 | 430 | 441 | 400 | 425 | 8,000 |
2004/03/05 | 430 | 440 | 423 | 440 | 700 |
2004/03/04 | 430 | 430 | 423 | 425 | 3,700 |
2004/03/03 | 430 | 430 | 429 | 430 | 1,100 |
2004/03/02 | 425 | 429 | 425 | 429 | 2,700 |
2004/03/01 | 425 | 425 | 422 | 425 | 1,300 |
2004/02/27 | 421 | 422 | 421 | 422 | 600 |
2004/02/25 | 420 | 420 | 420 | 420 | 500 |
2004/02/23 | 425 | 425 | 425 | 425 | 300 |
2004/02/19 | 415 | 420 | 415 | 420 | 600 |
2004/02/18 | 420 | 420 | 418 | 418 | 500 |
2004/02/17 | 415 | 420 | 410 | 410 | 1,800 |
2004/02/16 | 420 | 420 | 420 | 420 | 1,300 |
2004/02/13 | 440 | 440 | 420 | 420 | 400 |
2004/02/10 | 450 | 470 | 450 | 470 | 5,800 |
2004/02/09 | 440 | 441 | 440 | 441 | 300 |
2004/02/06 | 465 | 465 | 441 | 441 | 800 |
2004/02/05 | 459 | 475 | 459 | 470 | 3,700 |
2004/02/04 | 465 | 465 | 459 | 459 | 2,000 |
2004/02/03 | 470 | 470 | 460 | 465 | 500 |
2004/02/02 | 465 | 470 | 464 | 465 | 600 |
2004/01/30 | 465 | 465 | 460 | 460 | 1,000 |
2004/01/29 | 455 | 456 | 455 | 455 | 300 |
2004/01/28 | 461 | 465 | 451 | 460 | 7,300 |
2004/01/27 | 460 | 461 | 455 | 461 | 600 |
2004/01/26 | 450 | 460 | 450 | 460 | 900 |
2004/01/23 | 450 | 450 | 450 | 450 | 100 |
2004/01/22 | 420 | 420 | 420 | 420 | 500 |
2004/01/20 | 430 | 430 | 430 | 430 | 100 |
2004/01/19 | 410 | 420 | 410 | 420 | 500 |
2004/01/16 | 405 | 405 | 400 | 400 | 1,100 |
2004/01/15 | 405 | 406 | 405 | 405 | 900 |
2004/01/14 | 410 | 410 | 410 | 410 | 1,400 |
2004/01/13 | 420 | 420 | 401 | 410 | 1,200 |
2004/01/09 | 400 | 420 | 400 | 420 | 9,900 |
2004/01/07 | 399 | 399 | 399 | 399 | 100 |
2004/01/06 | 399 | 399 | 389 | 399 | 1,400 |
2004/01/05 | 385 | 390 | 385 | 390 | 300 |