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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 646 | 0 |
2010/12/29 | 0 | 0 | 0 | 646 | 0 |
2010/12/28 | 646 | 646 | 646 | 646 | 100 |
2010/12/27 | 634 | 645 | 634 | 645 | 600 |
2010/12/24 | 659 | 659 | 631 | 631 | 2,700 |
2010/12/22 | 659 | 659 | 659 | 659 | 500 |
2010/12/21 | 650 | 658 | 643 | 658 | 500 |
2010/12/20 | 638 | 658 | 638 | 658 | 600 |
2010/12/17 | 0 | 0 | 0 | 640 | 0 |
2010/12/16 | 636 | 640 | 636 | 640 | 700 |
2010/12/15 | 661 | 661 | 641 | 641 | 1,100 |
2010/12/14 | 666 | 666 | 666 | 666 | 400 |
2010/12/13 | 0 | 0 | 0 | 678 | 0 |
2010/12/10 | 678 | 678 | 678 | 678 | 5,200 |
2010/12/09 | 651 | 678 | 651 | 678 | 2,500 |
2010/12/08 | 651 | 651 | 651 | 651 | 100 |
2010/12/07 | 651 | 651 | 640 | 640 | 3,100 |
2010/12/06 | 658 | 658 | 650 | 650 | 400 |
2010/12/03 | 668 | 668 | 648 | 648 | 1,700 |
2010/12/02 | 640 | 668 | 640 | 668 | 2,300 |
2010/12/01 | 637 | 637 | 637 | 637 | 1,500 |
2010/11/30 | 650 | 650 | 637 | 637 | 2,600 |
2010/11/29 | 644 | 650 | 640 | 650 | 3,100 |
2010/11/26 | 645 | 660 | 640 | 660 | 1,900 |
2010/11/25 | 640 | 640 | 640 | 640 | 3,500 |
2010/11/24 | 643 | 643 | 631 | 640 | 3,500 |
2010/11/22 | 642 | 652 | 642 | 643 | 400 |
2010/11/19 | 665 | 666 | 637 | 640 | 3,600 |
2010/11/18 | 667 | 667 | 667 | 667 | 900 |
2010/11/17 | 667 | 667 | 667 | 667 | 900 |
2010/11/16 | 667 | 667 | 667 | 667 | 900 |
2010/11/15 | 667 | 667 | 667 | 667 | 900 |
2010/11/12 | 667 | 667 | 667 | 667 | 600 |
2010/11/11 | 667 | 668 | 667 | 667 | 900 |
2010/11/10 | 667 | 667 | 667 | 667 | 3,100 |
2010/11/09 | 661 | 667 | 661 | 667 | 1,100 |
2010/11/08 | 655 | 660 | 655 | 660 | 1,200 |
2010/11/05 | 654 | 655 | 654 | 655 | 700 |
2010/11/04 | 651 | 652 | 651 | 651 | 900 |
2010/11/02 | 651 | 651 | 650 | 650 | 900 |
2010/11/01 | 650 | 650 | 650 | 650 | 100 |
2010/10/29 | 0 | 0 | 0 | 650 | 0 |
2010/10/28 | 650 | 650 | 650 | 650 | 300 |
2010/10/27 | 650 | 650 | 650 | 650 | 200 |
2010/10/26 | 0 | 0 | 0 | 650 | 0 |
2010/10/25 | 650 | 652 | 650 | 650 | 6,100 |
2010/10/22 | 650 | 650 | 650 | 650 | 300 |
2010/10/21 | 655 | 655 | 655 | 655 | 300 |
2010/10/20 | 658 | 658 | 658 | 658 | 100 |
2010/10/19 | 656 | 656 | 656 | 656 | 500 |
2010/10/18 | 656 | 656 | 656 | 656 | 200 |
2010/10/15 | 0 | 0 | 0 | 660 | 0 |
2010/10/14 | 0 | 0 | 0 | 660 | 0 |
2010/10/13 | 0 | 0 | 0 | 660 | 0 |
2010/10/12 | 663 | 663 | 660 | 660 | 1,100 |
2010/10/08 | 666 | 668 | 662 | 668 | 3,000 |
2010/10/07 | 673 | 676 | 673 | 676 | 1,500 |
2010/10/06 | 667 | 670 | 667 | 670 | 1,900 |
2010/10/05 | 662 | 663 | 662 | 663 | 300 |
2010/10/04 | 655 | 662 | 655 | 662 | 600 |
2010/10/01 | 653 | 653 | 653 | 653 | 700 |
2010/09/30 | 0 | 0 | 0 | 671 | 0 |
2010/09/29 | 671 | 671 | 671 | 671 | 100 |
2010/09/28 | 680 | 680 | 670 | 670 | 600 |
2010/09/27 | 685 | 685 | 685 | 685 | 1,100 |
2010/09/24 | 0 | 0 | 0 | 685 | 0 |
2010/09/22 | 0 | 0 | 0 | 685 | 0 |
2010/09/21 | 683 | 685 | 683 | 685 | 200 |
2010/09/17 | 0 | 0 | 0 | 705 | 0 |
2010/09/16 | 0 | 0 | 0 | 705 | 0 |
2010/09/15 | 0 | 0 | 0 | 705 | 0 |
2010/09/14 | 0 | 0 | 0 | 705 | 0 |
2010/09/13 | 675 | 705 | 675 | 705 | 200 |
2010/09/10 | 701 | 715 | 701 | 715 | 2,700 |
2010/09/09 | 703 | 715 | 703 | 715 | 1,100 |
2010/09/08 | 691 | 700 | 691 | 700 | 200 |
2010/09/07 | 691 | 691 | 691 | 691 | 200 |
2010/09/06 | 699 | 699 | 686 | 686 | 1,400 |
2010/09/03 | 715 | 715 | 695 | 695 | 1,200 |
2010/09/02 | 715 | 715 | 715 | 715 | 700 |
2010/09/01 | 675 | 715 | 675 | 715 | 1,800 |
2010/08/31 | 699 | 699 | 695 | 695 | 1,100 |
2010/08/30 | 699 | 699 | 695 | 695 | 800 |
2010/08/27 | 699 | 699 | 699 | 699 | 600 |
2010/08/26 | 699 | 699 | 699 | 699 | 600 |
2010/08/25 | 699 | 700 | 670 | 700 | 2,700 |
2010/08/24 | 699 | 699 | 699 | 699 | 600 |
2010/08/23 | 0 | 0 | 0 | 699 | 0 |
2010/08/20 | 699 | 699 | 699 | 699 | 300 |
2010/08/19 | 699 | 699 | 699 | 699 | 300 |
2010/08/18 | 699 | 699 | 699 | 699 | 600 |
2010/08/17 | 0 | 0 | 0 | 665 | 0 |
2010/08/16 | 700 | 733 | 665 | 665 | 1,800 |
2010/08/13 | 670 | 670 | 670 | 670 | 100 |
2010/08/12 | 0 | 0 | 0 | 740 | 0 |
2010/08/11 | 0 | 0 | 0 | 740 | 0 |
2010/08/10 | 740 | 740 | 740 | 740 | 2,200 |
2010/08/09 | 689 | 740 | 689 | 740 | 1,200 |
2010/08/06 | 688 | 688 | 688 | 688 | 100 |
2010/08/05 | 698 | 698 | 698 | 698 | 100 |
2010/08/04 | 675 | 675 | 675 | 675 | 1,000 |
2010/08/03 | 0 | 0 | 0 | 670 | 0 |
2010/08/02 | 698 | 698 | 670 | 670 | 3,200 |
2010/07/30 | 665 | 698 | 665 | 698 | 1,700 |
2010/07/29 | 0 | 0 | 0 | 651 | 0 |
2010/07/28 | 0 | 0 | 0 | 651 | 0 |
2010/07/27 | 0 | 0 | 0 | 651 | 0 |
2010/07/26 | 0 | 0 | 0 | 651 | 0 |
2010/07/23 | 651 | 652 | 651 | 651 | 600 |
2010/07/22 | 670 | 670 | 651 | 651 | 200 |
2010/07/21 | 651 | 651 | 651 | 651 | 100 |
2010/07/20 | 0 | 0 | 0 | 670 | 0 |
2010/07/16 | 670 | 670 | 670 | 670 | 200 |
2010/07/15 | 0 | 0 | 0 | 670 | 0 |
2010/07/14 | 670 | 670 | 670 | 670 | 200 |
2010/07/13 | 0 | 0 | 0 | 675 | 0 |
2010/07/12 | 675 | 675 | 675 | 675 | 100 |
2010/07/09 | 710 | 710 | 679 | 679 | 3,100 |
2010/07/08 | 695 | 710 | 694 | 710 | 1,100 |
2010/07/07 | 700 | 700 | 680 | 685 | 900 |
2010/07/06 | 700 | 700 | 700 | 700 | 100 |
2010/07/05 | 676 | 676 | 676 | 676 | 200 |
2010/07/02 | 680 | 680 | 680 | 680 | 100 |
2010/07/01 | 658 | 658 | 658 | 658 | 400 |
2010/06/30 | 670 | 670 | 670 | 670 | 200 |
2010/06/29 | 670 | 670 | 670 | 670 | 300 |
2010/06/28 | 700 | 700 | 670 | 670 | 1,900 |
2010/06/25 | 725 | 725 | 718 | 718 | 600 |
2010/06/24 | 717 | 717 | 717 | 717 | 200 |
2010/06/23 | 725 | 732 | 725 | 732 | 1,200 |
2010/06/22 | 720 | 730 | 720 | 730 | 500 |
2010/06/21 | 0 | 0 | 0 | 720 | 0 |
2010/06/18 | 0 | 0 | 0 | 720 | 0 |
2010/06/17 | 0 | 0 | 0 | 720 | 0 |
2010/06/16 | 739 | 739 | 711 | 720 | 600 |
2010/06/15 | 730 | 739 | 730 | 739 | 1,000 |
2010/06/14 | 730 | 730 | 730 | 730 | 100 |
2010/06/11 | 730 | 730 | 730 | 730 | 100 |
2010/06/10 | 726 | 726 | 726 | 726 | 3,300 |
2010/06/09 | 729 | 743 | 726 | 726 | 2,000 |
2010/06/08 | 710 | 720 | 710 | 720 | 700 |
2010/06/07 | 712 | 712 | 710 | 710 | 800 |
2010/06/04 | 714 | 714 | 712 | 712 | 500 |
2010/06/03 | 710 | 710 | 710 | 710 | 1,700 |
2010/06/02 | 729 | 729 | 710 | 710 | 400 |
2010/06/01 | 700 | 710 | 700 | 710 | 900 |
2010/05/31 | 0 | 0 | 0 | 661 | 0 |
2010/05/28 | 670 | 670 | 661 | 661 | 400 |
2010/05/27 | 670 | 670 | 650 | 650 | 2,400 |
2010/05/26 | 670 | 670 | 670 | 670 | 900 |
2010/05/25 | 700 | 700 | 635 | 670 | 2,000 |
2010/05/24 | 0 | 0 | 0 | 700 | 0 |
2010/05/21 | 708 | 708 | 700 | 700 | 1,100 |
2010/05/20 | 0 | 0 | 0 | 720 | 0 |
2010/05/19 | 717 | 720 | 716 | 720 | 400 |
2010/05/18 | 760 | 760 | 760 | 760 | 100 |
2010/05/17 | 730 | 730 | 725 | 725 | 400 |
2010/05/14 | 0 | 0 | 0 | 770 | 0 |
2010/05/13 | 770 | 770 | 770 | 770 | 300 |
2010/05/12 | 770 | 770 | 770 | 770 | 100 |
2010/05/11 | 765 | 765 | 765 | 765 | 100 |
2010/05/10 | 779 | 779 | 779 | 779 | 2,600 |
2010/05/07 | 775 | 780 | 766 | 779 | 900 |
2010/05/06 | 778 | 780 | 778 | 780 | 1,100 |
2010/04/30 | 760 | 779 | 760 | 767 | 1,300 |
2010/04/28 | 755 | 760 | 755 | 760 | 400 |
2010/04/27 | 741 | 775 | 741 | 775 | 1,000 |
2010/04/26 | 780 | 785 | 780 | 785 | 900 |
2010/04/23 | 780 | 780 | 780 | 780 | 800 |
2010/04/22 | 0 | 0 | 0 | 780 | 0 |
2010/04/21 | 757 | 780 | 757 | 780 | 400 |
2010/04/20 | 800 | 800 | 750 | 750 | 1,500 |
2010/04/19 | 735 | 830 | 735 | 815 | 4,700 |
2010/04/16 | 720 | 735 | 720 | 735 | 700 |
2010/04/15 | 713 | 713 | 713 | 713 | 100 |
2010/04/14 | 718 | 721 | 712 | 712 | 1,500 |
2010/04/13 | 709 | 713 | 709 | 712 | 800 |
2010/04/12 | 720 | 720 | 710 | 719 | 900 |
2010/04/09 | 719 | 719 | 713 | 713 | 2,700 |
2010/04/08 | 708 | 720 | 708 | 720 | 1,200 |
2010/04/07 | 720 | 720 | 707 | 707 | 1,100 |
2010/04/06 | 721 | 721 | 718 | 718 | 400 |
2010/04/05 | 719 | 720 | 715 | 715 | 800 |
2010/04/02 | 712 | 719 | 711 | 719 | 500 |
2010/04/01 | 710 | 710 | 710 | 710 | 900 |
2010/03/31 | 724 | 724 | 724 | 724 | 100 |
2010/03/30 | 725 | 725 | 709 | 724 | 900 |
2010/03/29 | 715 | 730 | 715 | 725 | 400 |
2010/03/26 | 715 | 715 | 715 | 715 | 400 |
2010/03/25 | 707 | 715 | 707 | 715 | 300 |
2010/03/24 | 707 | 707 | 707 | 707 | 100 |
2010/03/23 | 719 | 719 | 701 | 719 | 900 |
2010/03/19 | 719 | 719 | 719 | 719 | 500 |
2010/03/16 | 719 | 719 | 719 | 719 | 200 |
2010/03/15 | 719 | 719 | 719 | 719 | 1,000 |
2010/03/12 | 736 | 736 | 719 | 719 | 300 |
2010/03/10 | 736 | 736 | 736 | 736 | 3,100 |
2010/03/09 | 728 | 739 | 727 | 739 | 900 |
2010/03/08 | 726 | 727 | 726 | 727 | 600 |
2010/03/05 | 726 | 726 | 726 | 726 | 500 |
2010/03/04 | 726 | 726 | 725 | 726 | 1,400 |
2010/03/03 | 720 | 725 | 720 | 725 | 400 |
2010/03/02 | 716 | 716 | 716 | 716 | 300 |
2010/03/01 | 715 | 715 | 715 | 715 | 400 |
2010/02/26 | 715 | 715 | 715 | 715 | 200 |
2010/02/25 | 715 | 715 | 715 | 715 | 700 |
2010/02/24 | 715 | 715 | 715 | 715 | 500 |
2010/02/23 | 715 | 715 | 715 | 715 | 800 |
2010/02/19 | 715 | 715 | 715 | 715 | 300 |
2010/02/18 | 715 | 715 | 715 | 715 | 300 |
2010/02/17 | 715 | 715 | 715 | 715 | 600 |
2010/02/15 | 715 | 715 | 715 | 715 | 100 |
2010/02/10 | 750 | 750 | 711 | 745 | 2,700 |
2010/02/09 | 730 | 755 | 730 | 755 | 2,100 |
2010/02/08 | 730 | 735 | 728 | 735 | 1,600 |
2010/02/05 | 706 | 715 | 706 | 715 | 700 |
2010/02/02 | 704 | 704 | 704 | 704 | 700 |
2010/02/01 | 702 | 702 | 701 | 701 | 1,500 |
2010/01/29 | 745 | 745 | 745 | 745 | 100 |
2010/01/28 | 750 | 750 | 720 | 750 | 2,500 |
2010/01/27 | 759 | 759 | 730 | 731 | 600 |
2010/01/26 | 760 | 764 | 730 | 730 | 2,300 |
2010/01/25 | 698 | 700 | 698 | 698 | 300 |
2010/01/21 | 698 | 698 | 698 | 698 | 300 |
2010/01/20 | 683 | 683 | 683 | 683 | 300 |
2010/01/19 | 684 | 684 | 683 | 683 | 400 |
2010/01/15 | 690 | 690 | 686 | 686 | 200 |
2010/01/14 | 700 | 700 | 700 | 700 | 500 |
2010/01/13 | 705 | 705 | 705 | 705 | 400 |
2010/01/12 | 764 | 764 | 719 | 719 | 300 |
2010/01/08 | 770 | 770 | 730 | 765 | 2,700 |
2010/01/07 | 725 | 795 | 725 | 795 | 2,800 |
2010/01/06 | 700 | 700 | 700 | 700 | 200 |
2010/01/05 | 675 | 676 | 675 | 676 | 200 |
2010/01/04 | 665 | 665 | 665 | 665 | 500 |