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 |
---|---|---|---|---|---|
2008/12/30 | 661 | 671 | 661 | 671 | 500 |
2008/12/29 | 660 | 660 | 660 | 660 | 300 |
2008/12/25 | 708 | 708 | 643 | 694 | 2,500 |
2008/12/24 | 728 | 728 | 728 | 728 | 1,000 |
2008/12/22 | 701 | 729 | 701 | 729 | 2,300 |
2008/12/19 | 701 | 701 | 700 | 700 | 900 |
2008/12/18 | 729 | 730 | 700 | 700 | 2,000 |
2008/12/16 | 731 | 731 | 731 | 731 | 1,600 |
2008/12/15 | 702 | 732 | 702 | 732 | 300 |
2008/12/11 | 710 | 735 | 710 | 735 | 900 |
2008/12/10 | 729 | 734 | 720 | 734 | 6,400 |
2008/12/09 | 720 | 730 | 720 | 729 | 2,500 |
2008/12/08 | 709 | 720 | 709 | 720 | 1,800 |
2008/12/05 | 708 | 710 | 708 | 709 | 1,300 |
2008/12/04 | 708 | 708 | 708 | 708 | 500 |
2008/12/03 | 710 | 710 | 708 | 708 | 1,400 |
2008/12/02 | 710 | 710 | 707 | 707 | 1,300 |
2008/12/01 | 705 | 705 | 705 | 705 | 500 |
2008/11/28 | 700 | 700 | 700 | 700 | 100 |
2008/11/27 | 690 | 700 | 690 | 700 | 1,300 |
2008/11/26 | 687 | 690 | 687 | 690 | 1,300 |
2008/11/25 | 717 | 717 | 687 | 687 | 1,600 |
2008/11/21 | 687 | 687 | 687 | 687 | 1,600 |
2008/11/20 | 738 | 738 | 687 | 687 | 300 |
2008/11/19 | 715 | 750 | 715 | 750 | 2,200 |
2008/11/18 | 700 | 715 | 700 | 715 | 3,000 |
2008/11/17 | 700 | 700 | 700 | 700 | 2,800 |
2008/11/14 | 690 | 700 | 690 | 700 | 1,100 |
2008/11/13 | 730 | 730 | 690 | 690 | 5,700 |
2008/11/12 | 720 | 730 | 718 | 730 | 1,100 |
2008/11/11 | 707 | 715 | 707 | 715 | 1,100 |
2008/11/10 | 675 | 705 | 675 | 705 | 1,800 |
2008/11/07 | 625 | 675 | 625 | 675 | 2,700 |
2008/11/06 | 621 | 629 | 621 | 625 | 3,800 |
2008/11/05 | 610 | 620 | 610 | 620 | 1,100 |
2008/11/04 | 606 | 606 | 606 | 606 | 100 |
2008/10/31 | 600 | 601 | 600 | 601 | 700 |
2008/10/30 | 600 | 601 | 600 | 600 | 2,400 |
2008/10/29 | 601 | 601 | 600 | 600 | 2,600 |
2008/10/28 | 600 | 600 | 551 | 600 | 6,100 |
2008/10/27 | 600 | 601 | 600 | 600 | 11,900 |
2008/10/24 | 600 | 610 | 600 | 600 | 3,900 |
2008/10/23 | 580 | 600 | 580 | 600 | 1,000 |
2008/10/22 | 591 | 591 | 580 | 580 | 3,600 |
2008/10/21 | 591 | 591 | 590 | 590 | 2,600 |
2008/10/20 | 590 | 590 | 590 | 590 | 200 |
2008/10/17 | 541 | 541 | 540 | 540 | 800 |
2008/10/16 | 559 | 559 | 530 | 530 | 2,000 |
2008/10/15 | 565 | 565 | 560 | 560 | 200 |
2008/10/14 | 670 | 670 | 570 | 570 | 3,900 |
2008/10/10 | 586 | 586 | 550 | 578 | 6,000 |
2008/10/09 | 570 | 595 | 570 | 595 | 1,500 |
2008/10/08 | 550 | 580 | 510 | 580 | 6,500 |
2008/10/07 | 545 | 580 | 481 | 580 | 3,600 |
2008/10/06 | 565 | 620 | 565 | 565 | 2,000 |
2008/10/03 | 650 | 657 | 580 | 620 | 3,700 |
2008/10/02 | 655 | 655 | 650 | 650 | 2,300 |
2008/10/01 | 655 | 655 | 655 | 655 | 1,300 |
2008/09/30 | 636 | 680 | 636 | 680 | 1,300 |
2008/09/29 | 670 | 670 | 656 | 656 | 200 |
2008/09/26 | 660 | 660 | 660 | 660 | 1,300 |
2008/09/25 | 670 | 670 | 660 | 660 | 1,000 |
2008/09/24 | 650 | 670 | 650 | 660 | 2,300 |
2008/09/22 | 670 | 680 | 650 | 650 | 2,200 |
2008/09/19 | 642 | 670 | 642 | 670 | 2,500 |
2008/09/18 | 640 | 640 | 640 | 640 | 600 |
2008/09/17 | 620 | 640 | 620 | 640 | 400 |
2008/09/16 | 650 | 650 | 620 | 620 | 2,400 |
2008/09/12 | 670 | 670 | 657 | 660 | 3,800 |
2008/09/11 | 657 | 657 | 657 | 657 | 300 |
2008/09/10 | 650 | 653 | 650 | 653 | 2,400 |
2008/09/09 | 642 | 650 | 642 | 650 | 200 |
2008/09/08 | 644 | 645 | 641 | 641 | 1,200 |
2008/09/05 | 620 | 675 | 620 | 671 | 900 |
2008/09/04 | 632 | 632 | 620 | 620 | 2,000 |
2008/09/03 | 635 | 645 | 631 | 631 | 800 |
2008/09/02 | 636 | 636 | 635 | 635 | 800 |
2008/09/01 | 650 | 651 | 631 | 635 | 3,700 |
2008/08/29 | 661 | 661 | 650 | 650 | 1,400 |
2008/08/28 | 680 | 680 | 661 | 661 | 1,900 |
2008/08/27 | 690 | 690 | 678 | 679 | 1,200 |
2008/08/26 | 690 | 691 | 690 | 690 | 700 |
2008/08/25 | 712 | 712 | 690 | 700 | 2,700 |
2008/08/22 | 697 | 718 | 697 | 718 | 1,400 |
2008/08/21 | 699 | 699 | 699 | 699 | 100 |
2008/08/20 | 689 | 689 | 679 | 679 | 400 |
2008/08/19 | 680 | 710 | 679 | 679 | 500 |
2008/08/18 | 715 | 715 | 715 | 715 | 100 |
2008/08/14 | 720 | 720 | 719 | 719 | 700 |
2008/08/12 | 700 | 700 | 700 | 700 | 100 |
2008/08/11 | 705 | 705 | 705 | 705 | 100 |
2008/08/08 | 709 | 709 | 709 | 709 | 2,600 |
2008/08/07 | 673 | 709 | 672 | 709 | 1,400 |
2008/08/06 | 671 | 672 | 671 | 671 | 300 |
2008/08/05 | 680 | 680 | 632 | 667 | 5,400 |
2008/08/04 | 696 | 700 | 695 | 700 | 1,200 |
2008/08/01 | 720 | 720 | 691 | 691 | 5,500 |
2008/07/31 | 720 | 720 | 720 | 720 | 1,000 |
2008/07/30 | 715 | 715 | 700 | 700 | 1,400 |
2008/07/29 | 759 | 759 | 720 | 720 | 3,400 |
2008/07/28 | 703 | 719 | 701 | 719 | 700 |
2008/07/25 | 700 | 700 | 700 | 700 | 100 |
2008/07/24 | 701 | 701 | 700 | 700 | 700 |
2008/07/23 | 677 | 686 | 677 | 686 | 600 |
2008/07/22 | 700 | 700 | 667 | 667 | 4,500 |
2008/07/18 | 730 | 730 | 730 | 730 | 200 |
2008/07/17 | 730 | 730 | 730 | 730 | 100 |
2008/07/16 | 707 | 740 | 707 | 740 | 400 |
2008/07/15 | 721 | 721 | 703 | 714 | 800 |
2008/07/14 | 720 | 720 | 720 | 720 | 3,200 |
2008/07/11 | 720 | 720 | 720 | 720 | 1,600 |
2008/07/10 | 720 | 720 | 720 | 720 | 2,700 |
2008/07/09 | 705 | 720 | 704 | 720 | 1,600 |
2008/07/08 | 731 | 731 | 703 | 723 | 1,700 |
2008/07/07 | 734 | 734 | 730 | 730 | 300 |
2008/07/04 | 715 | 735 | 715 | 735 | 300 |
2008/07/03 | 729 | 729 | 710 | 710 | 3,000 |
2008/07/02 | 741 | 741 | 730 | 735 | 3,500 |
2008/07/01 | 762 | 765 | 740 | 740 | 2,800 |
2008/06/30 | 769 | 769 | 765 | 765 | 300 |
2008/06/26 | 780 | 800 | 780 | 800 | 2,300 |
2008/06/25 | 801 | 801 | 780 | 780 | 3,900 |
2008/06/24 | 836 | 840 | 828 | 829 | 2,200 |
2008/06/23 | 820 | 840 | 820 | 840 | 2,000 |
2008/06/20 | 820 | 825 | 810 | 815 | 700 |
2008/06/19 | 819 | 820 | 818 | 820 | 1,000 |
2008/06/18 | 811 | 820 | 810 | 820 | 3,900 |
2008/06/17 | 800 | 805 | 787 | 805 | 1,500 |
2008/06/16 | 768 | 810 | 768 | 800 | 2,800 |
2008/06/13 | 756 | 772 | 756 | 772 | 1,000 |
2008/06/12 | 788 | 788 | 745 | 753 | 2,500 |
2008/06/10 | 815 | 815 | 808 | 808 | 2,900 |
2008/06/09 | 805 | 815 | 805 | 815 | 1,000 |
2008/06/06 | 800 | 819 | 773 | 817 | 4,300 |
2008/06/05 | 805 | 815 | 800 | 800 | 1,500 |
2008/06/04 | 827 | 827 | 825 | 825 | 800 |
2008/06/03 | 796 | 796 | 782 | 796 | 2,100 |
2008/06/02 | 801 | 819 | 793 | 795 | 1,800 |
2008/05/30 | 811 | 812 | 806 | 811 | 2,800 |
2008/05/29 | 820 | 820 | 812 | 815 | 1,700 |
2008/05/28 | 819 | 828 | 815 | 815 | 1,000 |
2008/05/27 | 804 | 806 | 804 | 806 | 700 |
2008/05/26 | 816 | 830 | 802 | 802 | 6,100 |
2008/05/23 | 795 | 811 | 792 | 800 | 4,600 |
2008/05/22 | 800 | 815 | 785 | 785 | 4,400 |
2008/05/21 | 731 | 797 | 730 | 787 | 5,500 |
2008/05/20 | 730 | 744 | 730 | 731 | 1,400 |
2008/05/19 | 731 | 731 | 717 | 721 | 1,800 |
2008/05/16 | 735 | 735 | 725 | 725 | 4,200 |
2008/05/15 | 725 | 730 | 725 | 730 | 1,500 |
2008/05/14 | 715 | 721 | 715 | 721 | 400 |
2008/05/13 | 712 | 721 | 712 | 714 | 3,100 |
2008/05/12 | 709 | 720 | 708 | 710 | 1,400 |
2008/05/09 | 700 | 709 | 700 | 709 | 7,800 |
2008/05/08 | 723 | 723 | 709 | 710 | 4,400 |
2008/05/07 | 755 | 755 | 711 | 711 | 8,400 |
2008/05/01 | 730 | 730 | 730 | 730 | 400 |
2008/04/30 | 720 | 720 | 711 | 711 | 700 |
2008/04/28 | 716 | 720 | 716 | 720 | 2,600 |
2008/04/25 | 720 | 720 | 710 | 716 | 1,600 |
2008/04/24 | 711 | 721 | 705 | 705 | 1,500 |
2008/04/23 | 706 | 719 | 706 | 719 | 1,500 |
2008/04/22 | 723 | 730 | 723 | 726 | 700 |
2008/04/21 | 725 | 725 | 724 | 724 | 1,100 |
2008/04/18 | 717 | 755 | 715 | 755 | 1,400 |
2008/04/17 | 710 | 720 | 710 | 710 | 5,600 |
2008/04/16 | 730 | 730 | 705 | 705 | 2,700 |
2008/04/15 | 785 | 785 | 740 | 740 | 6,500 |
2008/04/14 | 796 | 796 | 796 | 796 | 700 |
2008/04/11 | 797 | 797 | 796 | 796 | 300 |
2008/04/10 | 796 | 796 | 796 | 796 | 3,200 |
2008/04/09 | 783 | 796 | 768 | 796 | 600 |
2008/04/08 | 800 | 800 | 762 | 762 | 1,100 |
2008/04/07 | 790 | 790 | 790 | 790 | 500 |
2008/04/04 | 777 | 777 | 777 | 777 | 100 |
2008/04/02 | 778 | 780 | 760 | 760 | 1,500 |
2008/03/31 | 770 | 775 | 770 | 775 | 200 |
2008/03/28 | 810 | 810 | 810 | 810 | 500 |
2008/03/27 | 810 | 810 | 810 | 810 | 1,300 |
2008/03/26 | 800 | 810 | 800 | 810 | 1,300 |
2008/03/25 | 756 | 799 | 756 | 799 | 1,200 |
2008/03/24 | 755 | 755 | 755 | 755 | 500 |
2008/03/21 | 700 | 750 | 700 | 740 | 3,200 |
2008/03/19 | 715 | 715 | 682 | 682 | 1,000 |
2008/03/17 | 739 | 739 | 660 | 660 | 800 |
2008/03/14 | 739 | 739 | 739 | 739 | 400 |
2008/03/13 | 739 | 739 | 739 | 739 | 600 |
2008/03/12 | 736 | 736 | 735 | 735 | 800 |
2008/03/11 | 738 | 738 | 721 | 721 | 4,300 |
2008/03/10 | 744 | 744 | 737 | 737 | 800 |
2008/03/07 | 757 | 770 | 724 | 734 | 2,300 |
2008/03/06 | 776 | 776 | 776 | 776 | 500 |
2008/03/05 | 776 | 776 | 776 | 776 | 200 |
2008/03/04 | 816 | 825 | 775 | 775 | 1,600 |
2008/03/03 | 817 | 817 | 817 | 817 | 400 |
2008/02/29 | 808 | 817 | 807 | 817 | 600 |
2008/02/28 | 806 | 807 | 806 | 807 | 400 |
2008/02/27 | 834 | 835 | 826 | 826 | 2,000 |
2008/02/26 | 835 | 835 | 830 | 834 | 500 |
2008/02/25 | 825 | 825 | 825 | 825 | 900 |
2008/02/22 | 801 | 825 | 800 | 825 | 400 |
2008/02/21 | 805 | 827 | 805 | 827 | 1,000 |
2008/02/20 | 836 | 836 | 825 | 825 | 300 |
2008/02/19 | 815 | 824 | 815 | 824 | 300 |
2008/02/18 | 790 | 790 | 790 | 790 | 100 |
2008/02/15 | 835 | 839 | 801 | 815 | 3,300 |
2008/02/14 | 800 | 800 | 795 | 795 | 200 |
2008/02/13 | 790 | 799 | 790 | 790 | 800 |
2008/02/12 | 770 | 775 | 765 | 765 | 900 |
2008/02/08 | 749 | 765 | 749 | 755 | 1,300 |
2008/02/07 | 710 | 760 | 700 | 730 | 1,600 |
2008/02/06 | 706 | 715 | 700 | 710 | 2,800 |
2008/02/05 | 695 | 710 | 695 | 710 | 400 |
2008/02/04 | 690 | 695 | 690 | 695 | 1,100 |
2008/02/01 | 680 | 680 | 680 | 680 | 100 |
2008/01/31 | 710 | 710 | 650 | 675 | 3,400 |
2008/01/30 | 730 | 730 | 710 | 710 | 400 |
2008/01/28 | 740 | 740 | 730 | 730 | 1,300 |
2008/01/25 | 706 | 735 | 706 | 730 | 1,500 |
2008/01/24 | 683 | 683 | 680 | 680 | 1,700 |
2008/01/23 | 660 | 671 | 622 | 670 | 2,900 |
2008/01/22 | 681 | 681 | 661 | 670 | 2,500 |
2008/01/21 | 750 | 750 | 718 | 721 | 800 |
2008/01/18 | 750 | 760 | 740 | 760 | 900 |
2008/01/17 | 746 | 760 | 746 | 760 | 3,400 |
2008/01/16 | 785 | 800 | 740 | 765 | 9,600 |
2008/01/15 | 850 | 870 | 825 | 825 | 3,300 |
2008/01/11 | 890 | 890 | 850 | 850 | 500 |
2008/01/10 | 890 | 890 | 890 | 890 | 2,100 |
2008/01/09 | 870 | 890 | 861 | 890 | 900 |
2008/01/08 | 861 | 861 | 861 | 861 | 100 |
2008/01/07 | 860 | 871 | 856 | 871 | 7,400 |
2008/01/04 | 870 | 870 | 850 | 850 | 1,300 |