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 |
---|---|---|---|---|---|
2011/12/30 | 610 | 615 | 605 | 608 | 800 |
2011/12/29 | 620 | 620 | 603 | 605 | 2,700 |
2011/12/28 | 611 | 625 | 610 | 625 | 1,000 |
2011/12/27 | 643 | 643 | 613 | 620 | 5,200 |
2011/12/26 | 624 | 630 | 617 | 617 | 2,400 |
2011/12/22 | 640 | 640 | 621 | 621 | 3,800 |
2011/12/21 | 632 | 649 | 632 | 635 | 3,800 |
2011/12/20 | 625 | 635 | 625 | 632 | 1,500 |
2011/12/19 | 620 | 640 | 620 | 622 | 2,100 |
2011/12/16 | 638 | 638 | 625 | 626 | 3,800 |
2011/12/15 | 656 | 657 | 633 | 638 | 2,200 |
2011/12/14 | 667 | 670 | 655 | 655 | 1,400 |
2011/12/13 | 668 | 675 | 661 | 671 | 5,700 |
2011/12/12 | 700 | 704 | 678 | 690 | 9,700 |
2011/12/09 | 679 | 693 | 679 | 691 | 5,700 |
2011/12/08 | 666 | 695 | 665 | 679 | 8,000 |
2011/12/07 | 656 | 696 | 656 | 696 | 8,200 |
2011/12/06 | 677 | 677 | 665 | 666 | 2,300 |
2011/12/05 | 651 | 680 | 641 | 667 | 4,800 |
2011/12/02 | 640 | 670 | 632 | 651 | 4,900 |
2011/12/01 | 629 | 650 | 620 | 629 | 6,800 |
2011/11/30 | 608 | 615 | 605 | 611 | 1,300 |
2011/11/29 | 627 | 627 | 611 | 620 | 2,200 |
2011/11/28 | 598 | 627 | 598 | 627 | 2,500 |
2011/11/25 | 590 | 617 | 590 | 598 | 4,900 |
2011/11/24 | 572 | 607 | 570 | 585 | 5,600 |
2011/11/22 | 580 | 604 | 570 | 576 | 7,400 |
2011/11/21 | 606 | 608 | 595 | 595 | 8,900 |
2011/11/18 | 621 | 630 | 606 | 626 | 9,800 |
2011/11/17 | 624 | 636 | 621 | 629 | 6,200 |
2011/11/16 | 635 | 645 | 621 | 626 | 8,800 |
2011/11/15 | 655 | 655 | 630 | 637 | 17,700 |
2011/11/14 | 681 | 706 | 681 | 703 | 5,400 |
2011/11/11 | 650 | 695 | 650 | 691 | 4,600 |
2011/11/10 | 670 | 673 | 650 | 666 | 9,800 |
2011/11/09 | 670 | 680 | 668 | 670 | 2,100 |
2011/11/08 | 686 | 686 | 659 | 675 | 14,200 |
2011/11/07 | 680 | 710 | 680 | 685 | 5,300 |
2011/11/04 | 681 | 709 | 679 | 680 | 9,700 |
2011/11/02 | 682 | 682 | 675 | 675 | 4,300 |
2011/11/01 | 714 | 714 | 690 | 690 | 7,200 |
2011/10/31 | 727 | 727 | 707 | 714 | 3,900 |
2011/10/28 | 715 | 727 | 712 | 720 | 6,600 |
2011/10/27 | 715 | 715 | 702 | 710 | 1,800 |
2011/10/26 | 723 | 723 | 700 | 700 | 9,900 |
2011/10/25 | 729 | 730 | 712 | 723 | 8,400 |
2011/10/24 | 710 | 718 | 705 | 712 | 4,900 |
2011/10/21 | 708 | 728 | 692 | 710 | 9,300 |
2011/10/20 | 750 | 765 | 716 | 721 | 12,000 |
2011/10/19 | 797 | 800 | 756 | 764 | 6,100 |
2011/10/18 | 790 | 810 | 760 | 772 | 16,600 |
2011/10/17 | 785 | 828 | 773 | 817 | 16,500 |
2011/10/14 | 780 | 810 | 765 | 767 | 27,900 |
2011/10/13 | 720 | 862 | 714 | 825 | 104,500 |
2011/10/12 | 714 | 717 | 702 | 712 | 8,100 |
2011/10/11 | 710 | 720 | 700 | 713 | 6,800 |
2011/10/07 | 687 | 700 | 687 | 699 | 7,000 |
2011/10/06 | 672 | 690 | 672 | 686 | 3,600 |
2011/10/05 | 670 | 695 | 660 | 660 | 4,900 |
2011/10/04 | 665 | 680 | 656 | 675 | 11,600 |
2011/10/03 | 745 | 749 | 691 | 709 | 29,000 |
2011/09/30 | 675 | 755 | 665 | 745 | 85,200 |
2011/09/29 | 621 | 675 | 615 | 655 | 20,300 |
2011/09/28 | 641 | 660 | 640 | 651 | 9,100 |
2011/09/27 | 670 | 670 | 633 | 664 | 9,500 |
2011/09/26 | 705 | 705 | 613 | 632 | 28,600 |
2011/09/22 | 702 | 714 | 701 | 707 | 7,400 |
2011/09/21 | 740 | 740 | 707 | 711 | 6,600 |
2011/09/20 | 740 | 745 | 730 | 740 | 7,300 |
2011/09/16 | 747 | 768 | 732 | 752 | 11,500 |
2011/09/15 | 751 | 773 | 728 | 732 | 12,500 |
2011/09/14 | 815 | 815 | 736 | 755 | 18,000 |
2011/09/13 | 833 | 833 | 802 | 815 | 7,400 |
2011/09/12 | 810 | 820 | 790 | 810 | 13,200 |
2011/09/09 | 820 | 835 | 810 | 825 | 8,200 |
2011/09/08 | 869 | 870 | 816 | 820 | 5,900 |
2011/09/07 | 820 | 849 | 813 | 849 | 12,000 |
2011/09/06 | 851 | 869 | 806 | 809 | 15,800 |
2011/09/05 | 852 | 864 | 842 | 851 | 6,500 |
2011/09/02 | 891 | 891 | 870 | 879 | 4,400 |
2011/09/01 | 892 | 904 | 873 | 888 | 9,700 |
2011/08/31 | 920 | 920 | 890 | 909 | 7,600 |
2011/08/30 | 900 | 930 | 900 | 910 | 15,500 |
2011/08/29 | 881 | 920 | 869 | 898 | 17,000 |
2011/08/26 | 852 | 860 | 849 | 859 | 4,000 |
2011/08/25 | 853 | 867 | 846 | 852 | 10,000 |
2011/08/24 | 915 | 920 | 853 | 853 | 20,100 |
2011/08/23 | 875 | 900 | 865 | 893 | 11,800 |
2011/08/22 | 950 | 960 | 874 | 893 | 29,300 |
2011/08/19 | 930 | 975 | 920 | 975 | 18,200 |
2011/08/18 | 992 | 1,001 | 942 | 970 | 25,200 |
2011/08/17 | 1,000 | 1,025 | 1,000 | 1,007 | 13,400 |
2011/08/16 | 1,100 | 1,109 | 1,015 | 1,029 | 30,300 |
2011/08/15 | 1,020 | 1,070 | 994 | 1,055 | 47,300 |
2011/08/12 | 1,110 | 1,147 | 987 | 987 | 119,800 |
2011/08/11 | 875 | 1,055 | 869 | 1,055 | 105,800 |
2011/08/10 | 930 | 955 | 902 | 905 | 37,700 |
2011/08/09 | 870 | 915 | 800 | 900 | 68,800 |
2011/08/08 | 968 | 968 | 870 | 870 | 36,200 |
2011/08/05 | 931 | 982 | 913 | 970 | 43,700 |
2011/08/04 | 1,051 | 1,059 | 1,014 | 1,016 | 33,900 |
2011/08/03 | 1,061 | 1,069 | 1,020 | 1,049 | 47,200 |
2011/08/02 | 1,170 | 1,200 | 1,077 | 1,120 | 118,100 |
2011/08/01 | 1,100 | 1,175 | 1,050 | 1,140 | 134,400 |
2011/07/29 | 1,162 | 1,242 | 1,051 | 1,080 | 215,600 |
2011/07/28 | 1,250 | 1,250 | 1,130 | 1,150 | 72,400 |
2011/07/27 | 1,272 | 1,298 | 1,231 | 1,231 | 65,700 |
2011/07/26 | 1,298 | 1,310 | 1,245 | 1,271 | 76,300 |
2011/07/25 | 1,365 | 1,436 | 1,325 | 1,328 | 205,100 |
2011/07/22 | 1,370 | 1,405 | 1,320 | 1,365 | 137,100 |
2011/07/21 | 1,430 | 1,530 | 1,311 | 1,330 | 386,400 |
2011/07/20 | 1,507 | 1,550 | 1,371 | 1,400 | 156,500 |
2011/07/19 | 1,635 | 1,730 | 1,490 | 1,500 | 266,000 |
2011/07/15 | 1,740 | 1,895 | 1,600 | 1,655 | 924,000 |
2011/07/14 | 1,290 | 1,585 | 1,250 | 1,585 | 400,100 |
2011/07/13 | 1,408 | 1,444 | 1,241 | 1,285 | 412,300 |
2011/07/12 | 1,257 | 1,318 | 1,181 | 1,318 | 413,500 |
2011/07/11 | 898 | 1,018 | 880 | 1,018 | 106,700 |
2011/07/08 | 845 | 883 | 845 | 868 | 15,700 |
2011/07/07 | 835 | 845 | 821 | 841 | 9,800 |
2011/07/06 | 850 | 855 | 821 | 831 | 9,500 |
2011/07/05 | 855 | 856 | 830 | 850 | 6,200 |
2011/07/04 | 874 | 874 | 854 | 855 | 6,300 |
2011/07/01 | 872 | 880 | 865 | 872 | 6,100 |
2011/06/30 | 885 | 895 | 870 | 870 | 7,900 |
2011/06/29 | 879 | 893 | 872 | 885 | 7,400 |
2011/06/28 | 892 | 895 | 871 | 879 | 5,900 |
2011/06/27 | 886 | 909 | 882 | 902 | 4,200 |
2011/06/24 | 900 | 905 | 898 | 900 | 5,200 |
2011/06/23 | 921 | 924 | 896 | 898 | 9,700 |
2011/06/22 | 923 | 937 | 905 | 906 | 22,400 |
2011/06/21 | 882 | 979 | 866 | 898 | 73,200 |
2011/06/20 | 890 | 900 | 880 | 884 | 6,000 |
2011/06/17 | 915 | 915 | 884 | 905 | 10,500 |
2011/06/16 | 891 | 915 | 890 | 902 | 8,900 |
2011/06/15 | 962 | 980 | 902 | 919 | 29,300 |
2011/06/14 | 880 | 1,012 | 877 | 950 | 46,700 |
2011/06/13 | 891 | 915 | 865 | 895 | 20,600 |
2011/06/10 | 924 | 940 | 897 | 900 | 17,700 |
2011/06/09 | 950 | 964 | 904 | 924 | 28,200 |
2011/06/08 | 999 | 1,002 | 952 | 966 | 24,300 |
2011/06/07 | 956 | 998 | 956 | 987 | 8,500 |
2011/06/06 | 1,013 | 1,013 | 954 | 955 | 19,700 |
2011/06/03 | 987 | 1,009 | 960 | 1,000 | 28,300 |
2011/06/02 | 1,000 | 1,000 | 970 | 987 | 19,700 |
2011/06/01 | 1,070 | 1,085 | 1,002 | 1,020 | 47,300 |
2011/05/31 | 1,077 | 1,203 | 1,035 | 1,049 | 227,400 |
2011/05/30 | 965 | 1,073 | 960 | 1,021 | 47,300 |
2011/05/27 | 966 | 980 | 956 | 964 | 19,100 |
2011/05/26 | 953 | 1,000 | 953 | 978 | 29,600 |
2011/05/25 | 985 | 1,045 | 962 | 973 | 48,900 |
2011/05/24 | 963 | 1,019 | 941 | 983 | 39,600 |
2011/05/23 | 1,019 | 1,019 | 943 | 960 | 82,200 |
2011/05/20 | 1,085 | 1,085 | 1,020 | 1,025 | 36,500 |
2011/05/19 | 1,070 | 1,128 | 1,040 | 1,070 | 67,200 |
2011/05/18 | 1,140 | 1,253 | 1,090 | 1,130 | 145,600 |
2011/05/17 | 1,041 | 1,120 | 1,030 | 1,065 | 122,400 |
2011/05/16 | 1,080 | 1,210 | 1,026 | 1,186 | 187,400 |
2011/05/13 | 1,184 | 1,185 | 1,000 | 1,092 | 117,700 |
2011/05/12 | 1,255 | 1,270 | 1,152 | 1,152 | 94,700 |
2011/05/11 | 1,360 | 1,437 | 1,304 | 1,308 | 154,400 |
2011/05/10 | 1,278 | 1,368 | 1,224 | 1,271 | 100,400 |
2011/05/09 | 1,257 | 1,289 | 1,185 | 1,267 | 87,900 |
2011/05/06 | 1,290 | 1,315 | 1,224 | 1,289 | 96,300 |
2011/05/02 | 1,233 | 1,440 | 1,212 | 1,320 | 285,000 |
2011/04/28 | 1,585 | 1,589 | 1,480 | 1,552 | 123,300 |
2011/04/27 | 1,625 | 1,790 | 1,560 | 1,600 | 259,800 |
2011/04/26 | 1,800 | 1,878 | 1,579 | 1,625 | 336,000 |
2011/04/25 | 2,250 | 2,330 | 1,862 | 1,979 | 364,800 |
2011/04/22 | 1,740 | 2,060 | 1,740 | 2,060 | 395,800 |
2011/04/21 | 1,379 | 1,660 | 1,320 | 1,660 | 93,900 |
2011/04/20 | 1,400 | 1,400 | 1,240 | 1,360 | 37,600 |
2011/04/19 | 1,502 | 1,664 | 1,270 | 1,348 | 131,500 |
2011/04/18 | 1,414 | 1,414 | 1,320 | 1,414 | 65,900 |
2011/04/15 | 979 | 1,114 | 944 | 1,114 | 68,000 |
2011/04/14 | 840 | 964 | 830 | 964 | 17,600 |
2011/04/13 | 814 | 814 | 814 | 814 | 500 |
2011/04/12 | 810 | 813 | 799 | 799 | 500 |
2011/04/11 | 815 | 815 | 780 | 814 | 1,800 |
2011/04/08 | 802 | 840 | 800 | 800 | 4,600 |
2011/04/07 | 802 | 805 | 800 | 802 | 1,300 |
2011/04/06 | 845 | 845 | 812 | 812 | 1,300 |
2011/04/05 | 849 | 850 | 811 | 830 | 3,400 |
2011/04/04 | 810 | 840 | 810 | 830 | 3,000 |
2011/04/01 | 827 | 827 | 810 | 810 | 600 |
2011/03/31 | 790 | 808 | 790 | 808 | 600 |
2011/03/30 | 810 | 810 | 777 | 790 | 2,700 |
2011/03/29 | 810 | 810 | 790 | 809 | 900 |
2011/03/28 | 830 | 830 | 810 | 810 | 1,800 |
2011/03/25 | 830 | 830 | 790 | 800 | 4,600 |
2011/03/24 | 831 | 831 | 785 | 790 | 3,100 |
2011/03/23 | 845 | 880 | 831 | 831 | 14,500 |
2011/03/22 | 840 | 847 | 810 | 847 | 6,000 |
2011/03/18 | 760 | 780 | 725 | 780 | 5,300 |
2011/03/17 | 705 | 705 | 652 | 680 | 2,700 |
2011/03/16 | 730 | 800 | 680 | 720 | 4,800 |
2011/03/15 | 900 | 915 | 700 | 730 | 27,600 |
2011/03/14 | 850 | 850 | 850 | 850 | 11,200 |
2011/03/11 | 660 | 700 | 660 | 700 | 5,400 |
2011/03/10 | 660 | 660 | 660 | 660 | 3,000 |
2011/03/09 | 662 | 662 | 647 | 660 | 1,600 |
2011/03/08 | 647 | 647 | 647 | 647 | 300 |
2011/03/07 | 647 | 647 | 630 | 637 | 1,200 |
2011/03/04 | 649 | 649 | 646 | 646 | 1,300 |
2011/03/03 | 649 | 649 | 649 | 649 | 100 |
2011/03/02 | 658 | 658 | 642 | 642 | 800 |
2011/03/01 | 660 | 660 | 655 | 658 | 1,300 |
2011/02/28 | 655 | 655 | 655 | 655 | 200 |
2011/02/25 | 645 | 655 | 645 | 655 | 800 |
2011/02/24 | 645 | 645 | 645 | 645 | 900 |
2011/02/23 | 640 | 645 | 640 | 645 | 600 |
2011/02/22 | 627 | 627 | 627 | 627 | 200 |
2011/02/21 | 622 | 640 | 622 | 627 | 700 |
2011/02/18 | 630 | 630 | 630 | 630 | 400 |
2011/02/17 | 619 | 630 | 619 | 630 | 300 |
2011/02/16 | 0 | 0 | 0 | 618 | 0 |
2011/02/15 | 637 | 637 | 618 | 618 | 1,500 |
2011/02/14 | 638 | 638 | 637 | 637 | 300 |
2011/02/10 | 635 | 635 | 631 | 632 | 3,600 |
2011/02/09 | 650 | 651 | 641 | 645 | 800 |
2011/02/08 | 638 | 638 | 638 | 638 | 100 |
2011/02/07 | 650 | 650 | 638 | 638 | 1,000 |
2011/02/04 | 651 | 651 | 613 | 640 | 2,600 |
2011/02/03 | 650 | 650 | 633 | 649 | 400 |
2011/02/02 | 642 | 652 | 642 | 652 | 400 |
2011/02/01 | 0 | 0 | 0 | 634 | 0 |
2011/01/31 | 0 | 0 | 0 | 634 | 0 |
2011/01/28 | 634 | 634 | 634 | 634 | 100 |
2011/01/27 | 640 | 640 | 640 | 640 | 200 |
2011/01/26 | 635 | 635 | 635 | 635 | 1,300 |
2011/01/25 | 635 | 635 | 635 | 635 | 1,000 |
2011/01/24 | 620 | 633 | 620 | 633 | 1,200 |
2011/01/21 | 639 | 640 | 639 | 640 | 600 |
2011/01/20 | 0 | 0 | 0 | 635 | 0 |
2011/01/19 | 0 | 0 | 0 | 635 | 0 |
2011/01/18 | 0 | 0 | 0 | 635 | 0 |
2011/01/17 | 640 | 640 | 635 | 635 | 400 |
2011/01/14 | 0 | 0 | 0 | 635 | 0 |
2011/01/13 | 635 | 640 | 635 | 635 | 800 |
2011/01/12 | 631 | 640 | 631 | 640 | 2,100 |
2011/01/11 | 642 | 642 | 642 | 642 | 200 |
2011/01/07 | 657 | 657 | 645 | 645 | 2,600 |
2011/01/06 | 655 | 658 | 653 | 658 | 2,000 |
2011/01/05 | 649 | 649 | 649 | 649 | 100 |
2011/01/04 | 650 | 650 | 646 | 646 | 300 |