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 |
---|---|---|---|---|---|
2009/12/30 | 680 | 680 | 680 | 680 | 100 |
2009/12/29 | 680 | 680 | 680 | 680 | 100 |
2009/12/25 | 682 | 700 | 682 | 700 | 1,200 |
2009/12/24 | 682 | 682 | 682 | 682 | 100 |
2009/12/21 | 680 | 680 | 680 | 680 | 100 |
2009/12/18 | 720 | 720 | 680 | 680 | 800 |
2009/12/17 | 725 | 725 | 725 | 725 | 500 |
2009/12/16 | 725 | 725 | 725 | 725 | 500 |
2009/12/15 | 730 | 730 | 730 | 730 | 500 |
2009/12/14 | 730 | 730 | 730 | 730 | 100 |
2009/12/11 | 679 | 700 | 679 | 700 | 300 |
2009/12/10 | 739 | 739 | 739 | 739 | 5,200 |
2009/12/09 | 695 | 739 | 695 | 739 | 1,300 |
2009/12/08 | 676 | 685 | 676 | 685 | 500 |
2009/11/27 | 680 | 680 | 680 | 680 | 300 |
2009/11/25 | 680 | 680 | 680 | 680 | 1,300 |
2009/11/20 | 680 | 680 | 680 | 680 | 200 |
2009/11/19 | 680 | 680 | 680 | 680 | 900 |
2009/11/18 | 690 | 690 | 680 | 680 | 800 |
2009/11/12 | 681 | 711 | 681 | 711 | 400 |
2009/11/10 | 740 | 740 | 740 | 740 | 2,700 |
2009/11/09 | 710 | 740 | 710 | 740 | 2,800 |
2009/11/06 | 710 | 710 | 710 | 710 | 100 |
2009/11/05 | 707 | 707 | 707 | 707 | 500 |
2009/11/04 | 706 | 706 | 706 | 706 | 400 |
2009/11/02 | 705 | 705 | 705 | 705 | 200 |
2009/10/30 | 720 | 720 | 700 | 701 | 900 |
2009/10/29 | 700 | 720 | 700 | 720 | 400 |
2009/10/28 | 695 | 695 | 695 | 695 | 100 |
2009/10/27 | 700 | 722 | 700 | 722 | 300 |
2009/10/26 | 723 | 723 | 717 | 717 | 5,400 |
2009/10/23 | 688 | 723 | 688 | 723 | 2,900 |
2009/10/20 | 688 | 688 | 688 | 688 | 100 |
2009/10/16 | 668 | 668 | 668 | 668 | 100 |
2009/10/13 | 728 | 728 | 728 | 728 | 2,900 |
2009/10/09 | 680 | 730 | 661 | 730 | 1,100 |
2009/10/08 | 655 | 660 | 642 | 660 | 1,100 |
2009/10/07 | 655 | 670 | 655 | 670 | 1,100 |
2009/10/06 | 670 | 670 | 630 | 660 | 1,600 |
2009/10/05 | 665 | 670 | 665 | 670 | 200 |
2009/10/02 | 675 | 695 | 675 | 695 | 300 |
2009/10/01 | 695 | 695 | 695 | 695 | 100 |
2009/09/30 | 705 | 705 | 705 | 705 | 500 |
2009/09/29 | 738 | 738 | 738 | 738 | 800 |
2009/09/28 | 739 | 739 | 738 | 738 | 200 |
2009/09/25 | 716 | 716 | 716 | 716 | 200 |
2009/09/24 | 694 | 716 | 694 | 716 | 800 |
2009/09/18 | 744 | 744 | 740 | 744 | 300 |
2009/09/17 | 730 | 747 | 730 | 740 | 3,300 |
2009/09/16 | 720 | 722 | 720 | 722 | 600 |
2009/09/15 | 732 | 732 | 732 | 732 | 100 |
2009/09/14 | 712 | 712 | 712 | 712 | 1,100 |
2009/09/11 | 714 | 716 | 711 | 712 | 3,100 |
2009/09/10 | 730 | 730 | 728 | 728 | 3,000 |
2009/09/09 | 718 | 730 | 717 | 730 | 1,000 |
2009/09/08 | 721 | 721 | 711 | 717 | 2,700 |
2009/09/07 | 730 | 730 | 720 | 720 | 2,400 |
2009/09/04 | 717 | 723 | 717 | 720 | 400 |
2009/09/03 | 720 | 724 | 715 | 724 | 2,800 |
2009/09/02 | 725 | 725 | 715 | 725 | 300 |
2009/09/01 | 732 | 740 | 716 | 740 | 700 |
2009/08/31 | 719 | 740 | 719 | 740 | 2,100 |
2009/08/28 | 730 | 739 | 718 | 739 | 3,100 |
2009/08/27 | 790 | 790 | 711 | 740 | 4,900 |
2009/08/26 | 853 | 853 | 754 | 800 | 18,100 |
2009/08/25 | 754 | 754 | 754 | 754 | 3,800 |
2009/08/24 | 678 | 678 | 654 | 654 | 200 |
2009/08/21 | 669 | 669 | 655 | 660 | 1,200 |
2009/08/20 | 654 | 654 | 653 | 653 | 300 |
2009/08/18 | 679 | 679 | 679 | 679 | 100 |
2009/08/17 | 683 | 683 | 653 | 680 | 400 |
2009/08/13 | 684 | 684 | 684 | 684 | 300 |
2009/08/12 | 680 | 680 | 680 | 680 | 1,000 |
2009/08/11 | 650 | 680 | 650 | 680 | 1,600 |
2009/08/10 | 678 | 680 | 678 | 680 | 3,400 |
2009/08/07 | 679 | 679 | 678 | 678 | 700 |
2009/08/06 | 675 | 680 | 675 | 679 | 700 |
2009/08/05 | 648 | 661 | 648 | 661 | 1,500 |
2009/08/04 | 657 | 660 | 650 | 650 | 1,000 |
2009/08/03 | 641 | 650 | 641 | 650 | 300 |
2009/07/31 | 680 | 680 | 644 | 650 | 5,100 |
2009/07/30 | 680 | 680 | 680 | 680 | 100 |
2009/07/28 | 650 | 650 | 635 | 650 | 500 |
2009/07/27 | 650 | 660 | 630 | 630 | 2,700 |
2009/07/24 | 650 | 650 | 635 | 635 | 500 |
2009/07/23 | 633 | 637 | 631 | 635 | 1,500 |
2009/07/22 | 630 | 630 | 630 | 630 | 200 |
2009/07/21 | 640 | 640 | 640 | 640 | 600 |
2009/07/16 | 660 | 660 | 641 | 641 | 700 |
2009/07/14 | 680 | 694 | 680 | 694 | 1,400 |
2009/07/13 | 685 | 685 | 650 | 675 | 900 |
2009/07/10 | 680 | 680 | 650 | 680 | 3,700 |
2009/07/09 | 666 | 690 | 650 | 690 | 2,200 |
2009/07/07 | 645 | 685 | 645 | 685 | 3,100 |
2009/07/06 | 635 | 636 | 635 | 635 | 600 |
2009/07/03 | 625 | 630 | 617 | 617 | 1,300 |
2009/07/02 | 635 | 635 | 635 | 635 | 1,000 |
2009/07/01 | 650 | 650 | 650 | 650 | 200 |
2009/06/29 | 635 | 649 | 635 | 649 | 4,000 |
2009/06/26 | 665 | 665 | 665 | 665 | 200 |
2009/06/25 | 685 | 685 | 665 | 665 | 400 |
2009/06/24 | 717 | 725 | 716 | 725 | 2,300 |
2009/06/23 | 720 | 720 | 710 | 716 | 700 |
2009/06/22 | 703 | 726 | 702 | 726 | 600 |
2009/06/19 | 710 | 710 | 710 | 710 | 100 |
2009/06/18 | 725 | 727 | 725 | 727 | 400 |
2009/06/17 | 727 | 727 | 727 | 727 | 500 |
2009/06/16 | 720 | 720 | 720 | 720 | 1,100 |
2009/06/15 | 728 | 728 | 720 | 720 | 2,800 |
2009/06/12 | 725 | 725 | 720 | 720 | 700 |
2009/06/11 | 720 | 720 | 719 | 720 | 2,600 |
2009/06/10 | 700 | 719 | 700 | 719 | 5,400 |
2009/06/09 | 695 | 700 | 695 | 700 | 1,300 |
2009/06/08 | 676 | 690 | 676 | 690 | 3,000 |
2009/06/05 | 675 | 680 | 675 | 680 | 1,300 |
2009/06/04 | 675 | 675 | 670 | 670 | 1,400 |
2009/06/03 | 672 | 672 | 670 | 670 | 2,300 |
2009/06/02 | 668 | 668 | 668 | 668 | 100 |
2009/06/01 | 675 | 680 | 650 | 680 | 2,700 |
2009/05/29 | 670 | 675 | 670 | 675 | 1,200 |
2009/05/26 | 660 | 660 | 660 | 660 | 1,600 |
2009/05/25 | 660 | 662 | 660 | 660 | 900 |
2009/05/22 | 639 | 660 | 639 | 660 | 1,100 |
2009/05/21 | 630 | 630 | 630 | 630 | 700 |
2009/05/20 | 639 | 639 | 630 | 630 | 1,700 |
2009/05/19 | 630 | 630 | 630 | 630 | 100 |
2009/05/18 | 612 | 626 | 612 | 626 | 200 |
2009/05/15 | 621 | 621 | 611 | 611 | 1,000 |
2009/05/14 | 640 | 640 | 618 | 618 | 300 |
2009/05/13 | 620 | 620 | 618 | 618 | 3,700 |
2009/05/12 | 630 | 630 | 620 | 620 | 1,400 |
2009/05/11 | 630 | 630 | 630 | 630 | 1,400 |
2009/05/08 | 638 | 638 | 630 | 630 | 3,400 |
2009/05/07 | 620 | 638 | 615 | 638 | 2,700 |
2009/05/01 | 607 | 620 | 607 | 620 | 700 |
2009/04/30 | 620 | 620 | 620 | 620 | 1,500 |
2009/04/28 | 620 | 620 | 610 | 620 | 1,500 |
2009/04/27 | 601 | 620 | 600 | 620 | 600 |
2009/04/24 | 631 | 631 | 618 | 618 | 3,800 |
2009/04/23 | 630 | 631 | 630 | 631 | 1,300 |
2009/04/22 | 630 | 630 | 630 | 630 | 600 |
2009/04/21 | 631 | 631 | 630 | 630 | 2,800 |
2009/04/20 | 659 | 659 | 640 | 640 | 300 |
2009/04/16 | 660 | 660 | 660 | 660 | 300 |
2009/04/15 | 652 | 655 | 652 | 655 | 700 |
2009/04/14 | 650 | 651 | 650 | 651 | 500 |
2009/04/13 | 639 | 650 | 639 | 650 | 1,500 |
2009/04/10 | 680 | 680 | 679 | 679 | 3,300 |
2009/04/09 | 656 | 680 | 650 | 680 | 2,300 |
2009/04/08 | 670 | 671 | 662 | 662 | 700 |
2009/04/03 | 650 | 681 | 650 | 681 | 900 |
2009/04/02 | 651 | 652 | 651 | 652 | 600 |
2009/03/31 | 650 | 650 | 650 | 650 | 400 |
2009/03/30 | 646 | 658 | 646 | 649 | 700 |
2009/03/27 | 667 | 667 | 666 | 666 | 200 |
2009/03/26 | 667 | 667 | 667 | 667 | 100 |
2009/03/25 | 667 | 667 | 667 | 667 | 1,000 |
2009/03/24 | 669 | 669 | 651 | 667 | 2,000 |
2009/03/23 | 670 | 670 | 660 | 669 | 1,400 |
2009/03/19 | 670 | 670 | 670 | 670 | 900 |
2009/03/18 | 670 | 670 | 670 | 670 | 900 |
2009/03/17 | 670 | 670 | 670 | 670 | 1,500 |
2009/03/16 | 670 | 671 | 670 | 670 | 1,500 |
2009/03/12 | 689 | 689 | 689 | 689 | 900 |
2009/03/11 | 689 | 689 | 689 | 689 | 900 |
2009/03/10 | 689 | 689 | 689 | 689 | 3,800 |
2009/03/09 | 681 | 689 | 681 | 689 | 600 |
2009/03/06 | 675 | 680 | 640 | 680 | 3,000 |
2009/03/05 | 685 | 685 | 685 | 685 | 800 |
2009/03/04 | 685 | 685 | 685 | 685 | 800 |
2009/03/03 | 689 | 689 | 689 | 689 | 800 |
2009/03/02 | 690 | 691 | 690 | 691 | 1,100 |
2009/02/27 | 690 | 690 | 690 | 690 | 600 |
2009/02/26 | 690 | 690 | 690 | 690 | 600 |
2009/02/25 | 690 | 691 | 690 | 690 | 1,700 |
2009/02/24 | 681 | 690 | 631 | 690 | 2,000 |
2009/02/23 | 682 | 682 | 681 | 681 | 500 |
2009/02/20 | 681 | 681 | 681 | 681 | 600 |
2009/02/19 | 681 | 681 | 681 | 681 | 100 |
2009/02/18 | 680 | 681 | 680 | 681 | 200 |
2009/02/17 | 680 | 680 | 680 | 680 | 600 |
2009/02/16 | 680 | 680 | 680 | 680 | 100 |
2009/02/13 | 680 | 680 | 680 | 680 | 500 |
2009/02/12 | 681 | 681 | 680 | 680 | 700 |
2009/02/10 | 717 | 717 | 670 | 670 | 2,900 |
2009/02/09 | 690 | 717 | 690 | 717 | 900 |
2009/02/06 | 700 | 700 | 690 | 690 | 1,500 |
2009/02/05 | 690 | 690 | 690 | 690 | 300 |
2009/02/04 | 675 | 675 | 675 | 675 | 700 |
2009/02/03 | 675 | 675 | 675 | 675 | 700 |
2009/02/02 | 675 | 675 | 675 | 675 | 700 |
2009/01/30 | 676 | 676 | 675 | 675 | 500 |
2009/01/29 | 677 | 678 | 677 | 678 | 500 |
2009/01/28 | 686 | 686 | 686 | 686 | 200 |
2009/01/27 | 690 | 690 | 675 | 676 | 1,100 |
2009/01/23 | 660 | 660 | 650 | 650 | 1,200 |
2009/01/22 | 660 | 660 | 660 | 660 | 100 |
2009/01/20 | 661 | 661 | 661 | 661 | 100 |
2009/01/19 | 660 | 660 | 660 | 660 | 400 |
2009/01/16 | 652 | 652 | 650 | 650 | 700 |
2009/01/15 | 650 | 651 | 650 | 651 | 500 |
2009/01/13 | 632 | 675 | 632 | 675 | 900 |
2009/01/09 | 700 | 700 | 671 | 671 | 3,500 |
2009/01/08 | 706 | 709 | 700 | 700 | 1,600 |
2009/01/07 | 702 | 728 | 702 | 710 | 800 |
2009/01/06 | 709 | 709 | 700 | 701 | 1,100 |
2009/01/05 | 670 | 671 | 670 | 671 | 400 |