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 |
---|---|---|---|---|---|
2007/12/28 | 875 | 875 | 875 | 875 | 1,200 |
2007/12/27 | 880 | 880 | 880 | 880 | 900 |
2007/12/26 | 880 | 880 | 870 | 880 | 1,400 |
2007/12/25 | 872 | 902 | 872 | 890 | 500 |
2007/12/21 | 905 | 905 | 870 | 870 | 1,000 |
2007/12/20 | 917 | 917 | 905 | 905 | 2,000 |
2007/12/19 | 940 | 940 | 917 | 937 | 1,300 |
2007/12/18 | 910 | 940 | 902 | 940 | 4,400 |
2007/12/17 | 950 | 950 | 920 | 920 | 1,800 |
2007/12/14 | 970 | 984 | 961 | 963 | 3,900 |
2007/12/13 | 980 | 982 | 980 | 980 | 3,000 |
2007/12/12 | 985 | 985 | 978 | 978 | 3,900 |
2007/12/11 | 975 | 981 | 970 | 981 | 1,600 |
2007/12/10 | 988 | 988 | 964 | 965 | 6,200 |
2007/12/07 | 984 | 984 | 965 | 984 | 7,300 |
2007/12/06 | 982 | 987 | 963 | 963 | 3,600 |
2007/12/05 | 959 | 998 | 957 | 962 | 6,600 |
2007/12/04 | 928 | 969 | 928 | 969 | 3,500 |
2007/12/03 | 900 | 923 | 900 | 923 | 7,000 |
2007/11/30 | 868 | 879 | 868 | 879 | 1,800 |
2007/11/29 | 835 | 865 | 835 | 865 | 3,500 |
2007/11/28 | 825 | 825 | 825 | 825 | 700 |
2007/11/27 | 850 | 850 | 821 | 821 | 1,600 |
2007/11/26 | 802 | 850 | 802 | 850 | 700 |
2007/11/22 | 801 | 815 | 801 | 801 | 7,300 |
2007/11/21 | 800 | 811 | 790 | 800 | 16,000 |
2007/11/20 | 810 | 810 | 790 | 790 | 7,700 |
2007/11/19 | 823 | 823 | 811 | 811 | 3,500 |
2007/11/16 | 827 | 847 | 810 | 810 | 8,300 |
2007/11/15 | 880 | 881 | 820 | 821 | 11,900 |
2007/11/14 | 879 | 880 | 879 | 880 | 1,600 |
2007/11/13 | 899 | 899 | 870 | 875 | 4,800 |
2007/11/12 | 911 | 911 | 890 | 910 | 4,900 |
2007/11/09 | 910 | 911 | 910 | 911 | 1,400 |
2007/11/08 | 900 | 910 | 900 | 910 | 4,500 |
2007/11/07 | 920 | 930 | 912 | 916 | 4,900 |
2007/11/06 | 920 | 920 | 911 | 916 | 15,400 |
2007/11/05 | 943 | 943 | 932 | 937 | 3,100 |
2007/11/02 | 969 | 969 | 922 | 937 | 33,300 |
2007/11/01 | 1,012 | 1,026 | 980 | 999 | 8,600 |
2007/10/31 | 977 | 999 | 977 | 999 | 11,900 |
2007/10/30 | 953 | 960 | 950 | 960 | 8,700 |
2007/10/29 | 975 | 975 | 945 | 955 | 11,900 |
2007/10/26 | 971 | 975 | 955 | 965 | 17,500 |
2007/10/25 | 980 | 985 | 961 | 961 | 5,100 |
2007/10/24 | 963 | 975 | 959 | 960 | 11,700 |
2007/10/23 | 983 | 1,000 | 923 | 935 | 34,700 |
2007/10/22 | 984 | 1,035 | 965 | 1,013 | 19,800 |
2007/10/19 | 1,050 | 1,050 | 955 | 974 | 60,100 |
2007/10/18 | 1,055 | 1,108 | 1,033 | 1,046 | 22,500 |
2007/10/17 | 1,050 | 1,100 | 1,013 | 1,013 | 40,000 |
2007/10/16 | 1,190 | 1,200 | 1,110 | 1,110 | 58,100 |
2007/10/15 | 1,325 | 1,325 | 1,302 | 1,310 | 2,100 |
2007/10/12 | 1,339 | 1,340 | 1,312 | 1,315 | 3,700 |
2007/10/11 | 1,380 | 1,380 | 1,323 | 1,344 | 5,700 |
2007/10/10 | 1,389 | 1,389 | 1,365 | 1,375 | 11,100 |
2007/10/09 | 1,328 | 1,375 | 1,328 | 1,375 | 13,400 |
2007/10/05 | 1,339 | 1,339 | 1,321 | 1,338 | 2,400 |
2007/10/04 | 1,310 | 1,330 | 1,310 | 1,328 | 1,500 |
2007/10/03 | 1,325 | 1,330 | 1,316 | 1,316 | 1,600 |
2007/10/02 | 1,335 | 1,335 | 1,310 | 1,335 | 1,200 |
2007/10/01 | 1,333 | 1,333 | 1,310 | 1,325 | 1,900 |
2007/09/28 | 1,326 | 1,380 | 1,322 | 1,364 | 2,000 |
2007/09/27 | 1,359 | 1,359 | 1,320 | 1,320 | 500 |
2007/09/26 | 1,320 | 1,355 | 1,317 | 1,340 | 4,600 |
2007/09/25 | 1,327 | 1,329 | 1,327 | 1,327 | 1,600 |
2007/09/21 | 1,310 | 1,310 | 1,300 | 1,310 | 800 |
2007/09/20 | 1,301 | 1,324 | 1,300 | 1,320 | 4,200 |
2007/09/19 | 1,358 | 1,390 | 1,300 | 1,330 | 7,500 |
2007/09/18 | 1,342 | 1,398 | 1,342 | 1,398 | 1,200 |
2007/09/14 | 1,380 | 1,381 | 1,348 | 1,375 | 7,000 |
2007/09/13 | 1,383 | 1,413 | 1,380 | 1,413 | 2,000 |
2007/09/12 | 1,425 | 1,425 | 1,411 | 1,411 | 1,100 |
2007/09/11 | 1,411 | 1,411 | 1,411 | 1,411 | 200 |
2007/09/10 | 1,450 | 1,450 | 1,412 | 1,450 | 2,000 |
2007/09/07 | 1,420 | 1,450 | 1,400 | 1,450 | 2,400 |
2007/09/06 | 1,405 | 1,427 | 1,405 | 1,413 | 2,300 |
2007/09/05 | 1,430 | 1,430 | 1,406 | 1,415 | 1,300 |
2007/09/04 | 1,480 | 1,480 | 1,417 | 1,430 | 6,700 |
2007/09/03 | 1,485 | 1,485 | 1,480 | 1,480 | 300 |
2007/08/31 | 1,481 | 1,481 | 1,460 | 1,478 | 6,800 |
2007/08/30 | 1,520 | 1,520 | 1,480 | 1,480 | 1,800 |
2007/08/29 | 1,500 | 1,509 | 1,460 | 1,500 | 2,100 |
2007/08/28 | 1,617 | 1,617 | 1,500 | 1,560 | 25,600 |
2007/08/27 | 1,547 | 1,695 | 1,547 | 1,689 | 17,000 |
2007/08/24 | 1,451 | 1,520 | 1,451 | 1,520 | 3,200 |
2007/08/23 | 1,460 | 1,460 | 1,430 | 1,442 | 1,800 |
2007/08/22 | 1,400 | 1,430 | 1,400 | 1,430 | 3,900 |
2007/08/21 | 1,430 | 1,479 | 1,410 | 1,410 | 2,600 |
2007/08/20 | 1,413 | 1,510 | 1,413 | 1,450 | 4,600 |
2007/08/17 | 1,431 | 1,450 | 1,431 | 1,433 | 2,400 |
2007/08/16 | 1,505 | 1,505 | 1,430 | 1,490 | 3,600 |
2007/08/15 | 1,560 | 1,560 | 1,520 | 1,520 | 2,500 |
2007/08/14 | 1,550 | 1,570 | 1,550 | 1,550 | 1,800 |
2007/08/13 | 1,520 | 1,558 | 1,500 | 1,558 | 2,900 |
2007/08/10 | 1,566 | 1,566 | 1,545 | 1,545 | 2,100 |
2007/08/09 | 1,599 | 1,599 | 1,566 | 1,566 | 1,700 |
2007/08/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 |
2007/08/07 | 1,611 | 1,611 | 1,600 | 1,600 | 800 |
2007/08/06 | 1,580 | 1,609 | 1,580 | 1,609 | 700 |
2007/08/03 | 1,630 | 1,630 | 1,611 | 1,611 | 500 |
2007/08/02 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
2007/08/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 |
2007/07/31 | 1,592 | 1,625 | 1,591 | 1,625 | 2,200 |
2007/07/30 | 1,590 | 1,601 | 1,588 | 1,590 | 2,300 |
2007/07/27 | 1,615 | 1,620 | 1,541 | 1,619 | 5,300 |
2007/07/26 | 1,688 | 1,688 | 1,636 | 1,645 | 3,000 |
2007/07/25 | 1,715 | 1,715 | 1,680 | 1,681 | 5,300 |
2007/07/24 | 1,779 | 1,779 | 1,715 | 1,715 | 7,900 |
2007/07/23 | 1,730 | 1,780 | 1,720 | 1,721 | 4,400 |
2007/07/20 | 1,727 | 1,747 | 1,686 | 1,720 | 7,700 |
2007/07/19 | 1,800 | 1,800 | 1,731 | 1,742 | 6,100 |
2007/07/18 | 1,755 | 1,780 | 1,715 | 1,780 | 14,400 |
2007/07/17 | 1,732 | 1,765 | 1,702 | 1,729 | 7,800 |
2007/07/13 | 1,690 | 1,705 | 1,690 | 1,690 | 800 |
2007/07/12 | 1,685 | 1,690 | 1,685 | 1,690 | 2,200 |
2007/07/11 | 1,692 | 1,692 | 1,685 | 1,690 | 3,800 |
2007/07/10 | 1,690 | 1,701 | 1,690 | 1,691 | 2,400 |
2007/07/09 | 1,720 | 1,721 | 1,685 | 1,690 | 3,400 |
2007/07/06 | 1,694 | 1,700 | 1,693 | 1,693 | 2,000 |
2007/07/05 | 1,720 | 1,729 | 1,691 | 1,710 | 4,500 |
2007/07/04 | 1,750 | 1,760 | 1,721 | 1,721 | 2,300 |
2007/07/03 | 1,730 | 1,730 | 1,720 | 1,720 | 1,500 |
2007/07/02 | 1,713 | 1,750 | 1,713 | 1,750 | 2,400 |
2007/06/29 | 1,702 | 1,740 | 1,702 | 1,720 | 1,400 |
2007/06/28 | 1,710 | 1,710 | 1,710 | 1,710 | 800 |
2007/06/27 | 1,700 | 1,700 | 1,680 | 1,700 | 4,500 |
2007/06/26 | 1,691 | 1,715 | 1,691 | 1,715 | 400 |
2007/06/25 | 1,704 | 1,760 | 1,668 | 1,760 | 8,700 |
2007/06/22 | 1,730 | 1,750 | 1,651 | 1,702 | 3,800 |
2007/06/21 | 1,760 | 1,760 | 1,730 | 1,730 | 300 |
2007/06/20 | 1,730 | 1,760 | 1,712 | 1,760 | 3,900 |
2007/06/19 | 1,749 | 1,790 | 1,733 | 1,733 | 3,600 |
2007/06/18 | 1,770 | 1,775 | 1,750 | 1,750 | 3,400 |
2007/06/15 | 1,740 | 1,779 | 1,730 | 1,779 | 3,200 |
2007/06/14 | 1,720 | 1,749 | 1,700 | 1,749 | 4,300 |
2007/06/13 | 1,712 | 1,730 | 1,712 | 1,715 | 800 |
2007/06/12 | 1,720 | 1,720 | 1,707 | 1,720 | 3,900 |
2007/06/11 | 1,734 | 1,740 | 1,707 | 1,707 | 5,900 |
2007/06/08 | 1,761 | 1,761 | 1,720 | 1,730 | 6,400 |
2007/06/07 | 1,780 | 1,780 | 1,721 | 1,761 | 1,800 |
2007/06/06 | 1,750 | 1,805 | 1,750 | 1,804 | 6,600 |
2007/06/05 | 1,750 | 1,765 | 1,721 | 1,751 | 5,800 |
2007/06/04 | 1,721 | 1,750 | 1,720 | 1,750 | 2,400 |
2007/06/01 | 1,699 | 1,710 | 1,650 | 1,710 | 13,800 |
2007/05/31 | 1,680 | 1,699 | 1,675 | 1,690 | 2,300 |
2007/05/30 | 1,670 | 1,670 | 1,670 | 1,670 | 900 |
2007/05/29 | 1,640 | 1,671 | 1,640 | 1,670 | 2,200 |
2007/05/28 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2007/05/25 | 1,670 | 1,670 | 1,670 | 1,670 | 400 |
2007/05/24 | 1,685 | 1,685 | 1,648 | 1,670 | 1,400 |
2007/05/23 | 1,630 | 1,679 | 1,630 | 1,679 | 1,300 |
2007/05/22 | 1,663 | 1,663 | 1,635 | 1,660 | 5,400 |
2007/05/21 | 1,661 | 1,685 | 1,661 | 1,663 | 3,300 |
2007/05/18 | 1,677 | 1,690 | 1,671 | 1,690 | 2,300 |
2007/05/17 | 1,666 | 1,695 | 1,666 | 1,690 | 2,800 |
2007/05/16 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2007/05/15 | 1,672 | 1,700 | 1,668 | 1,700 | 1,200 |
2007/05/14 | 1,749 | 1,749 | 1,700 | 1,700 | 4,100 |
2007/05/11 | 1,730 | 1,749 | 1,720 | 1,749 | 5,100 |
2007/05/10 | 1,742 | 1,742 | 1,704 | 1,720 | 1,300 |
2007/05/09 | 1,690 | 1,720 | 1,670 | 1,701 | 1,100 |
2007/05/08 | 1,700 | 1,720 | 1,700 | 1,720 | 1,700 |
2007/05/07 | 1,665 | 1,698 | 1,665 | 1,695 | 3,300 |
2007/05/02 | 1,670 | 1,695 | 1,660 | 1,695 | 2,200 |
2007/05/01 | 1,662 | 1,675 | 1,662 | 1,673 | 1,600 |
2007/04/27 | 1,680 | 1,700 | 1,652 | 1,675 | 3,500 |
2007/04/26 | 1,690 | 1,750 | 1,690 | 1,706 | 3,600 |
2007/04/25 | 1,750 | 1,760 | 1,710 | 1,720 | 4,800 |
2007/04/24 | 1,650 | 1,740 | 1,650 | 1,725 | 11,800 |
2007/04/23 | 1,650 | 1,670 | 1,611 | 1,620 | 6,400 |
2007/04/20 | 1,661 | 1,669 | 1,650 | 1,650 | 2,200 |
2007/04/19 | 1,690 | 1,725 | 1,680 | 1,680 | 2,700 |
2007/04/18 | 1,695 | 1,695 | 1,656 | 1,695 | 1,000 |
2007/04/17 | 1,666 | 1,750 | 1,651 | 1,710 | 8,100 |
2007/04/16 | 1,623 | 1,670 | 1,623 | 1,665 | 4,700 |
2007/04/13 | 1,686 | 1,701 | 1,680 | 1,680 | 6,100 |
2007/04/12 | 1,710 | 1,719 | 1,704 | 1,704 | 3,300 |
2007/04/11 | 1,725 | 1,750 | 1,720 | 1,740 | 2,700 |
2007/04/10 | 1,762 | 1,770 | 1,715 | 1,740 | 6,000 |
2007/04/09 | 1,785 | 1,785 | 1,750 | 1,760 | 5,000 |
2007/04/06 | 1,797 | 1,798 | 1,785 | 1,785 | 1,600 |
2007/04/05 | 1,777 | 1,800 | 1,777 | 1,800 | 2,500 |
2007/04/04 | 1,810 | 1,810 | 1,750 | 1,795 | 6,500 |
2007/04/03 | 1,788 | 1,788 | 1,780 | 1,780 | 4,300 |
2007/04/02 | 1,829 | 1,829 | 1,780 | 1,782 | 15,000 |
2007/03/30 | 1,805 | 1,850 | 1,795 | 1,841 | 23,000 |
2007/03/29 | 1,781 | 1,805 | 1,780 | 1,805 | 8,500 |
2007/03/28 | 1,814 | 1,819 | 1,805 | 1,805 | 4,900 |
2007/03/27 | 1,820 | 1,830 | 1,790 | 1,829 | 19,800 |
2007/03/26 | 1,850 | 1,850 | 1,800 | 1,811 | 5,600 |
2007/03/23 | 1,775 | 1,800 | 1,770 | 1,790 | 9,800 |
2007/03/22 | 1,772 | 1,772 | 1,748 | 1,767 | 10,100 |
2007/03/20 | 1,748 | 1,755 | 1,741 | 1,755 | 6,100 |
2007/03/19 | 1,746 | 1,785 | 1,720 | 1,778 | 9,200 |
2007/03/16 | 1,811 | 1,819 | 1,799 | 1,806 | 12,700 |
2007/03/15 | 1,800 | 1,810 | 1,783 | 1,801 | 4,600 |
2007/03/14 | 1,728 | 1,788 | 1,724 | 1,787 | 10,700 |
2007/03/13 | 1,770 | 1,790 | 1,770 | 1,788 | 9,300 |
2007/03/12 | 1,750 | 1,774 | 1,750 | 1,758 | 4,600 |
2007/03/09 | 1,755 | 1,770 | 1,738 | 1,750 | 5,500 |
2007/03/08 | 1,700 | 1,744 | 1,700 | 1,737 | 7,300 |
2007/03/07 | 1,672 | 1,726 | 1,672 | 1,701 | 11,300 |
2007/03/06 | 1,660 | 1,700 | 1,660 | 1,700 | 10,400 |
2007/03/05 | 1,690 | 1,690 | 1,650 | 1,661 | 17,000 |
2007/03/02 | 1,700 | 1,700 | 1,680 | 1,680 | 3,100 |
2007/03/01 | 1,682 | 1,728 | 1,677 | 1,712 | 7,400 |
2007/02/28 | 1,592 | 1,668 | 1,550 | 1,668 | 18,200 |
2007/02/27 | 1,735 | 1,735 | 1,708 | 1,712 | 6,000 |
2007/02/26 | 1,705 | 1,735 | 1,673 | 1,735 | 12,200 |
2007/02/23 | 1,701 | 1,710 | 1,639 | 1,704 | 10,700 |
2007/02/22 | 1,680 | 1,710 | 1,680 | 1,701 | 4,600 |
2007/02/21 | 1,745 | 1,749 | 1,694 | 1,694 | 7,700 |
2007/02/20 | 1,675 | 1,735 | 1,673 | 1,730 | 18,800 |
2007/02/19 | 1,665 | 1,670 | 1,642 | 1,647 | 5,500 |
2007/02/16 | 1,632 | 1,640 | 1,611 | 1,640 | 6,600 |
2007/02/15 | 1,631 | 1,632 | 1,613 | 1,621 | 6,700 |
2007/02/14 | 1,642 | 1,650 | 1,612 | 1,620 | 9,900 |
2007/02/13 | 1,656 | 1,695 | 1,636 | 1,640 | 7,900 |
2007/02/09 | 1,797 | 1,797 | 1,702 | 1,730 | 7,300 |
2007/02/08 | 1,710 | 1,795 | 1,675 | 1,780 | 23,700 |
2007/02/07 | 1,630 | 1,870 | 1,601 | 1,800 | 76,800 |
2007/02/06 | 1,650 | 1,660 | 1,630 | 1,631 | 7,200 |
2007/02/05 | 1,700 | 1,700 | 1,632 | 1,632 | 7,900 |
2007/02/02 | 1,699 | 1,700 | 1,621 | 1,675 | 15,400 |
2007/02/01 | 1,600 | 1,651 | 1,580 | 1,639 | 17,900 |
2007/01/31 | 1,651 | 1,698 | 1,551 | 1,570 | 20,400 |
2007/01/30 | 1,863 | 1,884 | 1,620 | 1,645 | 67,100 |
2007/01/29 | 1,759 | 1,990 | 1,720 | 1,833 | 224,200 |
2007/01/26 | 1,560 | 1,699 | 1,545 | 1,699 | 110,000 |
2007/01/25 | 1,480 | 1,499 | 1,477 | 1,499 | 15,900 |
2007/01/24 | 1,500 | 1,500 | 1,470 | 1,490 | 6,400 |
2007/01/23 | 1,490 | 1,500 | 1,490 | 1,496 | 10,000 |
2007/01/22 | 1,472 | 1,485 | 1,470 | 1,470 | 4,700 |
2007/01/19 | 1,510 | 1,519 | 1,491 | 1,492 | 1,200 |
2007/01/18 | 1,461 | 1,500 | 1,461 | 1,500 | 4,200 |
2007/01/17 | 1,490 | 1,490 | 1,470 | 1,470 | 1,300 |
2007/01/16 | 1,481 | 1,525 | 1,480 | 1,480 | 1,200 |
2007/01/15 | 1,514 | 1,525 | 1,477 | 1,525 | 2,500 |
2007/01/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,700 |
2007/01/11 | 1,485 | 1,509 | 1,485 | 1,500 | 700 |
2007/01/10 | 1,524 | 1,524 | 1,492 | 1,492 | 2,600 |
2007/01/09 | 1,549 | 1,549 | 1,470 | 1,524 | 5,300 |
2007/01/05 | 1,510 | 1,560 | 1,490 | 1,558 | 9,700 |
2007/01/04 | 1,550 | 1,575 | 1,541 | 1,570 | 4,000 |