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 |
---|---|---|---|---|---|
2005/12/30 | 2,515 | 2,590 | 2,305 | 2,500 | 277,500 |
2005/12/29 | 1,980 | 2,195 | 1,958 | 2,195 | 131,400 |
2005/12/28 | 1,896 | 1,897 | 1,795 | 1,890 | 89,700 |
2005/12/27 | 1,913 | 1,930 | 1,865 | 1,896 | 65,500 |
2005/12/26 | 2,045 | 2,045 | 1,865 | 1,909 | 117,300 |
2005/12/22 | 2,110 | 2,200 | 1,967 | 2,005 | 124,500 |
2005/12/21 | 2,280 | 2,300 | 2,100 | 2,105 | 138,700 |
2005/12/20 | 2,275 | 2,355 | 2,250 | 2,295 | 123,900 |
2005/12/19 | 2,430 | 2,495 | 2,365 | 2,475 | 129,400 |
2005/12/16 | 2,375 | 2,540 | 2,210 | 2,315 | 218,800 |
2005/12/15 | 2,625 | 2,645 | 2,270 | 2,335 | 226,700 |
2005/12/14 | 2,785 | 2,800 | 2,585 | 2,585 | 222,400 |
2005/12/13 | 3,300 | 3,350 | 2,920 | 2,985 | 164,400 |
2005/12/12 | 3,410 | 3,490 | 3,160 | 3,290 | 262,200 |
2005/12/09 | 2,800 | 3,500 | 2,665 | 3,160 | 427,100 |
2005/12/08 | 3,950 | 4,050 | 3,050 | 3,050 | 327,600 |
2005/12/07 | 3,350 | 3,550 | 3,260 | 3,550 | 238,900 |
2005/12/06 | 2,705 | 3,050 | 2,665 | 3,050 | 481,700 |
2005/12/05 | 2,400 | 2,665 | 2,400 | 2,665 | 405,400 |
2005/12/02 | 2,400 | 2,400 | 2,050 | 2,265 | 327,600 |
2005/12/01 | 1,900 | 2,040 | 1,888 | 2,040 | 105,000 |
2005/11/30 | 1,870 | 1,930 | 1,661 | 1,736 | 225,400 |
2005/11/29 | 2,500 | 2,800 | 1,850 | 2,030 | 422,300 |
2005/11/28 | 2,195 | 2,195 | 2,195 | 2,195 | 100,400 |
2005/11/25 | 1,895 | 1,895 | 1,835 | 1,895 | 92,400 |
2005/11/24 | 1,575 | 1,595 | 1,550 | 1,595 | 64,100 |
2005/11/22 | 1,400 | 1,400 | 1,299 | 1,395 | 108,500 |
2005/11/21 | 1,015 | 1,215 | 1,010 | 1,215 | 48,200 |
2005/11/18 | 1,005 | 1,015 | 1,001 | 1,015 | 5,300 |
2005/11/17 | 1,015 | 1,020 | 1,005 | 1,005 | 6,000 |
2005/11/16 | 990 | 1,015 | 990 | 1,015 | 4,300 |
2005/11/15 | 999 | 1,015 | 969 | 1,015 | 9,800 |
2005/11/14 | 977 | 991 | 977 | 991 | 700 |
2005/11/11 | 960 | 990 | 960 | 975 | 1,800 |
2005/11/10 | 950 | 990 | 950 | 990 | 9,800 |
2005/11/09 | 989 | 989 | 960 | 989 | 900 |
2005/11/08 | 995 | 1,020 | 990 | 990 | 11,500 |
2005/11/07 | 970 | 994 | 970 | 990 | 5,600 |
2005/11/04 | 970 | 980 | 966 | 970 | 8,300 |
2005/11/02 | 950 | 980 | 945 | 980 | 5,700 |
2005/11/01 | 945 | 989 | 945 | 960 | 13,900 |
2005/10/31 | 900 | 948 | 900 | 945 | 5,300 |
2005/10/28 | 870 | 910 | 867 | 910 | 15,800 |
2005/10/27 | 850 | 867 | 850 | 867 | 2,600 |
2005/10/26 | 836 | 850 | 830 | 848 | 2,000 |
2005/10/25 | 828 | 830 | 828 | 830 | 8,900 |
2005/10/24 | 830 | 830 | 828 | 828 | 2,100 |
2005/10/21 | 830 | 830 | 815 | 820 | 2,700 |
2005/10/20 | 820 | 830 | 820 | 830 | 800 |
2005/10/19 | 820 | 835 | 818 | 825 | 3,000 |
2005/10/18 | 817 | 830 | 817 | 820 | 900 |
2005/10/17 | 812 | 839 | 812 | 837 | 1,200 |
2005/10/14 | 805 | 810 | 795 | 810 | 2,700 |
2005/10/13 | 810 | 810 | 805 | 805 | 1,300 |
2005/10/12 | 836 | 836 | 816 | 816 | 1,400 |
2005/10/11 | 830 | 838 | 810 | 838 | 5,400 |
2005/10/07 | 825 | 835 | 815 | 835 | 4,700 |
2005/10/06 | 826 | 830 | 826 | 830 | 1,300 |
2005/10/05 | 850 | 850 | 850 | 850 | 300 |
2005/10/04 | 831 | 860 | 831 | 860 | 400 |
2005/10/03 | 831 | 831 | 820 | 820 | 1,300 |
2005/09/30 | 858 | 858 | 840 | 840 | 2,600 |
2005/09/29 | 824 | 858 | 809 | 858 | 3,000 |
2005/09/28 | 860 | 869 | 809 | 820 | 5,200 |
2005/09/27 | 845 | 870 | 825 | 870 | 1,900 |
2005/09/26 | 890 | 890 | 850 | 855 | 3,000 |
2005/09/22 | 865 | 875 | 865 | 875 | 1,600 |
2005/09/21 | 885 | 890 | 865 | 865 | 2,000 |
2005/09/20 | 880 | 885 | 879 | 880 | 5,900 |
2005/09/16 | 865 | 878 | 850 | 865 | 2,000 |
2005/09/15 | 860 | 880 | 860 | 880 | 5,300 |
2005/09/14 | 845 | 875 | 845 | 870 | 4,500 |
2005/09/13 | 818 | 892 | 813 | 880 | 15,800 |
2005/09/12 | 810 | 820 | 790 | 813 | 8,900 |
2005/09/09 | 781 | 800 | 776 | 790 | 9,200 |
2005/09/08 | 770 | 775 | 763 | 775 | 4,300 |
2005/09/07 | 764 | 770 | 763 | 764 | 4,700 |
2005/09/06 | 763 | 765 | 758 | 765 | 2,900 |
2005/09/05 | 755 | 763 | 755 | 763 | 300 |
2005/09/02 | 739 | 770 | 739 | 755 | 4,700 |
2005/09/01 | 725 | 740 | 725 | 740 | 4,400 |
2005/08/31 | 730 | 730 | 730 | 730 | 2,800 |
2005/08/30 | 737 | 738 | 711 | 738 | 4,600 |
2005/08/29 | 715 | 715 | 710 | 710 | 2,200 |
2005/08/26 | 715 | 715 | 706 | 709 | 2,100 |
2005/08/25 | 708 | 710 | 708 | 710 | 2,500 |
2005/08/24 | 710 | 710 | 708 | 708 | 1,100 |
2005/08/23 | 730 | 736 | 707 | 707 | 400 |
2005/08/22 | 710 | 739 | 707 | 735 | 4,600 |
2005/08/19 | 729 | 729 | 711 | 728 | 1,500 |
2005/08/18 | 720 | 720 | 705 | 712 | 1,000 |
2005/08/17 | 730 | 740 | 707 | 720 | 3,800 |
2005/08/16 | 711 | 711 | 711 | 711 | 200 |
2005/08/15 | 730 | 730 | 720 | 720 | 1,100 |
2005/08/12 | 709 | 730 | 709 | 729 | 1,200 |
2005/08/11 | 730 | 730 | 703 | 706 | 1,700 |
2005/08/10 | 730 | 730 | 730 | 730 | 2,400 |
2005/08/09 | 718 | 731 | 701 | 730 | 1,500 |
2005/08/08 | 740 | 740 | 740 | 740 | 100 |
2005/08/05 | 706 | 710 | 706 | 706 | 2,400 |
2005/08/04 | 710 | 730 | 710 | 710 | 1,100 |
2005/08/03 | 740 | 740 | 720 | 720 | 4,200 |
2005/08/02 | 745 | 745 | 740 | 740 | 1,400 |
2005/08/01 | 740 | 745 | 740 | 740 | 3,600 |
2005/07/29 | 730 | 740 | 730 | 740 | 2,800 |
2005/07/28 | 740 | 740 | 730 | 730 | 4,600 |
2005/07/27 | 710 | 728 | 700 | 700 | 4,800 |
2005/07/26 | 682 | 705 | 682 | 695 | 2,700 |
2005/07/25 | 706 | 728 | 682 | 682 | 12,200 |
2005/07/22 | 725 | 730 | 705 | 706 | 2,800 |
2005/07/21 | 730 | 730 | 725 | 730 | 1,500 |
2005/07/20 | 725 | 730 | 725 | 730 | 2,200 |
2005/07/19 | 725 | 730 | 725 | 730 | 2,100 |
2005/07/15 | 750 | 750 | 724 | 725 | 2,300 |
2005/07/14 | 730 | 740 | 730 | 740 | 300 |
2005/07/13 | 732 | 732 | 732 | 732 | 200 |
2005/07/12 | 750 | 753 | 750 | 750 | 1,800 |
2005/07/11 | 724 | 750 | 721 | 750 | 600 |
2005/07/08 | 749 | 749 | 720 | 721 | 3,300 |
2005/07/07 | 725 | 749 | 725 | 749 | 1,900 |
2005/07/06 | 735 | 745 | 735 | 745 | 1,400 |
2005/07/05 | 730 | 730 | 730 | 730 | 1,000 |
2005/07/04 | 725 | 730 | 725 | 730 | 1,000 |
2005/07/01 | 722 | 725 | 722 | 725 | 200 |
2005/06/30 | 720 | 721 | 720 | 721 | 2,800 |
2005/06/29 | 735 | 740 | 735 | 735 | 1,200 |
2005/06/28 | 740 | 740 | 735 | 735 | 1,600 |
2005/06/27 | 750 | 750 | 740 | 740 | 2,200 |
2005/06/24 | 740 | 760 | 740 | 760 | 3,600 |
2005/06/23 | 730 | 760 | 730 | 739 | 2,100 |
2005/06/22 | 749 | 750 | 740 | 740 | 4,800 |
2005/06/21 | 740 | 740 | 730 | 730 | 2,000 |
2005/06/20 | 730 | 740 | 730 | 740 | 7,700 |
2005/06/17 | 730 | 730 | 723 | 724 | 2,400 |
2005/06/16 | 721 | 730 | 721 | 725 | 1,800 |
2005/06/15 | 729 | 730 | 725 | 730 | 1,400 |
2005/06/14 | 727 | 740 | 726 | 726 | 2,300 |
2005/06/13 | 746 | 746 | 746 | 746 | 100 |
2005/06/10 | 740 | 740 | 721 | 726 | 3,200 |
2005/06/09 | 730 | 740 | 730 | 740 | 900 |
2005/06/08 | 727 | 739 | 727 | 739 | 1,600 |
2005/06/07 | 725 | 740 | 720 | 740 | 1,900 |
2005/06/06 | 740 | 740 | 725 | 725 | 700 |
2005/06/03 | 735 | 735 | 735 | 735 | 300 |
2005/06/02 | 737 | 737 | 736 | 736 | 800 |
2005/06/01 | 737 | 737 | 737 | 737 | 700 |
2005/05/31 | 737 | 737 | 736 | 737 | 500 |
2005/05/30 | 735 | 735 | 735 | 735 | 100 |
2005/05/27 | 735 | 735 | 735 | 735 | 1,000 |
2005/05/26 | 735 | 735 | 735 | 735 | 200 |
2005/05/25 | 750 | 760 | 735 | 735 | 4,400 |
2005/05/24 | 717 | 735 | 717 | 735 | 1,300 |
2005/05/23 | 725 | 725 | 705 | 705 | 200 |
2005/05/19 | 750 | 750 | 750 | 750 | 200 |
2005/05/18 | 750 | 750 | 750 | 750 | 1,000 |
2005/05/17 | 719 | 720 | 719 | 719 | 2,000 |
2005/05/13 | 735 | 765 | 730 | 765 | 1,400 |
2005/05/12 | 745 | 760 | 745 | 760 | 1,400 |
2005/05/11 | 740 | 745 | 740 | 745 | 200 |
2005/05/10 | 770 | 770 | 735 | 735 | 4,800 |
2005/05/09 | 735 | 750 | 735 | 750 | 2,600 |
2005/05/06 | 740 | 740 | 720 | 736 | 2,300 |
2005/05/02 | 700 | 740 | 700 | 740 | 1,800 |
2005/04/28 | 730 | 730 | 695 | 708 | 5,100 |
2005/04/27 | 741 | 741 | 741 | 741 | 1,600 |
2005/04/26 | 750 | 750 | 750 | 750 | 3,400 |
2005/04/25 | 761 | 762 | 761 | 761 | 2,000 |
2005/04/22 | 761 | 761 | 760 | 761 | 1,000 |
2005/04/21 | 750 | 760 | 750 | 760 | 900 |
2005/04/20 | 720 | 760 | 720 | 760 | 1,200 |
2005/04/19 | 720 | 727 | 720 | 720 | 2,900 |
2005/04/18 | 780 | 780 | 730 | 730 | 1,200 |
2005/04/15 | 800 | 800 | 770 | 770 | 2,000 |
2005/04/14 | 760 | 760 | 760 | 760 | 1,100 |
2005/04/13 | 760 | 760 | 750 | 750 | 1,000 |
2005/04/12 | 756 | 756 | 756 | 756 | 1,000 |
2005/04/11 | 779 | 780 | 750 | 756 | 6,800 |
2005/04/08 | 770 | 779 | 770 | 779 | 1,700 |
2005/04/07 | 775 | 775 | 760 | 760 | 4,400 |
2005/04/06 | 750 | 775 | 750 | 755 | 3,100 |
2005/04/05 | 730 | 750 | 730 | 750 | 3,400 |
2005/04/04 | 730 | 740 | 730 | 730 | 5,300 |
2005/04/01 | 750 | 750 | 750 | 750 | 1,400 |
2005/03/31 | 760 | 765 | 760 | 760 | 1,100 |
2005/03/30 | 750 | 750 | 750 | 750 | 1,800 |
2005/03/29 | 750 | 759 | 750 | 750 | 1,200 |
2005/03/28 | 781 | 789 | 742 | 742 | 2,300 |
2005/03/25 | 780 | 789 | 770 | 780 | 4,200 |
2005/03/24 | 790 | 793 | 760 | 780 | 7,400 |
2005/03/23 | 750 | 790 | 750 | 789 | 12,200 |
2005/03/22 | 712 | 750 | 712 | 749 | 7,100 |
2005/03/18 | 715 | 715 | 710 | 710 | 1,600 |
2005/03/17 | 715 | 715 | 715 | 715 | 200 |
2005/03/16 | 715 | 715 | 715 | 715 | 2,100 |
2005/03/15 | 712 | 712 | 700 | 700 | 1,500 |
2005/03/14 | 712 | 723 | 712 | 712 | 2,100 |
2005/03/11 | 711 | 711 | 711 | 711 | 600 |
2005/03/10 | 720 | 725 | 710 | 710 | 9,100 |
2005/03/09 | 720 | 730 | 710 | 730 | 5,300 |
2005/03/08 | 730 | 730 | 711 | 711 | 2,700 |
2005/03/07 | 710 | 712 | 710 | 710 | 2,900 |
2005/03/04 | 710 | 710 | 710 | 710 | 1,000 |
2005/03/03 | 710 | 710 | 710 | 710 | 200 |
2005/03/02 | 700 | 715 | 700 | 710 | 1,200 |
2005/03/01 | 699 | 710 | 699 | 700 | 1,700 |
2005/02/28 | 700 | 700 | 700 | 700 | 1,800 |
2005/02/25 | 690 | 700 | 690 | 690 | 6,500 |
2005/02/24 | 690 | 700 | 670 | 680 | 1,700 |
2005/02/23 | 700 | 700 | 650 | 650 | 2,400 |
2005/02/22 | 720 | 720 | 700 | 700 | 3,000 |
2005/02/21 | 720 | 720 | 720 | 720 | 100 |
2005/02/18 | 716 | 716 | 710 | 710 | 600 |
2005/02/17 | 720 | 730 | 720 | 721 | 3,000 |
2005/02/16 | 725 | 725 | 715 | 725 | 3,900 |
2005/02/15 | 740 | 740 | 711 | 740 | 2,700 |
2005/02/14 | 722 | 722 | 710 | 712 | 2,900 |
2005/02/10 | 730 | 730 | 722 | 722 | 6,000 |
2005/02/09 | 722 | 740 | 722 | 730 | 2,300 |
2005/02/08 | 749 | 750 | 720 | 720 | 3,900 |
2005/02/07 | 700 | 740 | 700 | 720 | 1,200 |
2005/02/04 | 740 | 740 | 680 | 730 | 4,100 |
2005/02/03 | 750 | 760 | 745 | 750 | 7,600 |
2005/02/02 | 775 | 775 | 750 | 750 | 2,100 |
2005/02/01 | 760 | 775 | 744 | 765 | 6,400 |
2005/01/31 | 800 | 800 | 721 | 770 | 10,000 |
2005/01/28 | 920 | 930 | 810 | 810 | 39,000 |
2005/01/27 | 910 | 910 | 910 | 910 | 7,500 |
2005/01/26 | 810 | 810 | 800 | 810 | 8,600 |
2005/01/25 | 660 | 720 | 650 | 710 | 32,400 |
2005/01/24 | 570 | 640 | 570 | 640 | 4,300 |
2005/01/21 | 572 | 572 | 572 | 572 | 100 |
2005/01/20 | 572 | 572 | 572 | 572 | 100 |
2005/01/19 | 599 | 599 | 570 | 572 | 500 |
2005/01/18 | 595 | 600 | 595 | 600 | 500 |
2005/01/17 | 600 | 600 | 560 | 560 | 400 |
2005/01/14 | 555 | 555 | 555 | 555 | 300 |
2005/01/13 | 589 | 589 | 580 | 580 | 200 |
2005/01/12 | 610 | 610 | 600 | 605 | 1,600 |
2005/01/11 | 602 | 625 | 602 | 610 | 600 |
2005/01/07 | 590 | 630 | 590 | 600 | 8,700 |
2005/01/06 | 550 | 594 | 550 | 590 | 4,700 |
2005/01/05 | 570 | 570 | 570 | 570 | 300 |
2005/01/04 | 579 | 579 | 579 | 579 | 100 |