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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,178 | 1,181 | 1,170 | 1,180 | 2,500 |
| 2013/12/27 | 1,156 | 1,179 | 1,149 | 1,149 | 1,800 |
| 2013/12/26 | 1,170 | 1,198 | 1,135 | 1,156 | 1,900 |
| 2013/12/25 | 1,105 | 1,129 | 1,105 | 1,120 | 35,000 |
| 2013/12/24 | 1,138 | 1,141 | 1,129 | 1,129 | 1,800 |
| 2013/12/20 | 1,130 | 1,144 | 1,130 | 1,137 | 1,400 |
| 2013/12/19 | 1,122 | 1,148 | 1,122 | 1,147 | 2,800 |
| 2013/12/18 | 1,150 | 1,150 | 1,111 | 1,116 | 3,900 |
| 2013/12/17 | 1,159 | 1,159 | 1,127 | 1,127 | 400 |
| 2013/12/16 | 1,159 | 1,159 | 1,117 | 1,159 | 1,600 |
| 2013/12/13 | 1,170 | 1,170 | 1,149 | 1,149 | 2,200 |
| 2013/12/12 | 1,201 | 1,201 | 1,155 | 1,161 | 6,600 |
| 2013/12/11 | 1,195 | 1,202 | 1,194 | 1,194 | 2,900 |
| 2013/12/10 | 1,196 | 1,209 | 1,196 | 1,200 | 8,100 |
| 2013/12/09 | 1,200 | 1,200 | 1,180 | 1,196 | 4,300 |
| 2013/12/06 | 1,189 | 1,199 | 1,182 | 1,184 | 1,300 |
| 2013/12/05 | 1,182 | 1,200 | 1,182 | 1,199 | 2,400 |
| 2013/12/04 | 1,185 | 1,185 | 1,176 | 1,178 | 1,300 |
| 2013/12/03 | 1,177 | 1,190 | 1,176 | 1,190 | 2,600 |
| 2013/12/02 | 1,196 | 1,196 | 1,175 | 1,177 | 1,800 |
| 2013/11/29 | 1,170 | 1,198 | 1,170 | 1,197 | 1,700 |
| 2013/11/28 | 1,174 | 1,178 | 1,160 | 1,160 | 1,400 |
| 2013/11/27 | 1,150 | 1,190 | 1,150 | 1,165 | 3,300 |
| 2013/11/26 | 1,148 | 1,150 | 1,138 | 1,150 | 1,200 |
| 2013/11/25 | 1,140 | 1,154 | 1,140 | 1,148 | 2,700 |
| 2013/11/22 | 1,138 | 1,149 | 1,122 | 1,122 | 2,500 |
| 2013/11/21 | 1,130 | 1,130 | 1,120 | 1,128 | 3,700 |
| 2013/11/20 | 1,133 | 1,133 | 1,125 | 1,130 | 1,300 |
| 2013/11/19 | 1,160 | 1,160 | 1,128 | 1,128 | 1,700 |
| 2013/11/18 | 1,165 | 1,165 | 1,140 | 1,141 | 800 |
| 2013/11/15 | 1,150 | 1,160 | 1,135 | 1,150 | 5,200 |
| 2013/11/14 | 1,175 | 1,175 | 1,150 | 1,150 | 1,900 |
| 2013/11/13 | 1,157 | 1,200 | 1,155 | 1,200 | 5,500 |
| 2013/11/12 | 1,144 | 1,179 | 1,140 | 1,179 | 4,500 |
| 2013/11/11 | 1,147 | 1,149 | 1,141 | 1,142 | 1,400 |
| 2013/11/08 | 1,122 | 1,134 | 1,122 | 1,134 | 2,600 |
| 2013/11/07 | 1,140 | 1,140 | 1,116 | 1,122 | 3,600 |
| 2013/11/06 | 1,166 | 1,166 | 1,140 | 1,140 | 1,500 |
| 2013/11/05 | 1,128 | 1,165 | 1,128 | 1,137 | 600 |
| 2013/11/01 | 1,156 | 1,156 | 1,135 | 1,135 | 1,700 |
| 2013/10/31 | 1,150 | 1,160 | 1,150 | 1,160 | 1,900 |
| 2013/10/30 | 1,190 | 1,190 | 1,156 | 1,156 | 3,900 |
| 2013/10/29 | 1,172 | 1,189 | 1,155 | 1,189 | 2,600 |
| 2013/10/28 | 1,166 | 1,190 | 1,157 | 1,190 | 2,600 |
| 2013/10/25 | 1,235 | 1,235 | 1,176 | 1,186 | 3,200 |
| 2013/10/24 | 1,217 | 1,233 | 1,212 | 1,216 | 1,300 |
| 2013/10/23 | 1,244 | 1,260 | 1,225 | 1,247 | 4,300 |
| 2013/10/22 | 1,225 | 1,243 | 1,225 | 1,238 | 1,700 |
| 2013/10/21 | 1,201 | 1,216 | 1,201 | 1,216 | 700 |
| 2013/10/18 | 1,197 | 1,200 | 1,197 | 1,197 | 900 |
| 2013/10/17 | 1,245 | 1,245 | 1,200 | 1,207 | 3,800 |
| 2013/10/16 | 1,188 | 1,210 | 1,188 | 1,192 | 2,200 |
| 2013/10/15 | 1,188 | 1,188 | 1,181 | 1,188 | 400 |
| 2013/10/11 | 1,178 | 1,181 | 1,178 | 1,180 | 1,700 |
| 2013/10/10 | 1,178 | 1,200 | 1,175 | 1,175 | 3,100 |
| 2013/10/09 | 1,152 | 1,170 | 1,123 | 1,169 | 2,400 |
| 2013/10/08 | 1,175 | 1,175 | 1,125 | 1,167 | 4,400 |
| 2013/10/07 | 1,229 | 1,229 | 1,178 | 1,185 | 6,700 |
| 2013/10/04 | 1,205 | 1,249 | 1,185 | 1,210 | 2,800 |
| 2013/10/03 | 1,185 | 1,210 | 1,185 | 1,209 | 2,800 |
| 2013/10/02 | 1,203 | 1,204 | 1,185 | 1,185 | 6,600 |
| 2013/10/01 | 1,201 | 1,218 | 1,156 | 1,218 | 4,400 |
| 2013/09/30 | 1,190 | 1,220 | 1,187 | 1,201 | 2,400 |
| 2013/09/27 | 1,234 | 1,234 | 1,194 | 1,215 | 4,800 |
| 2013/09/26 | 1,239 | 1,248 | 1,185 | 1,241 | 4,500 |
| 2013/09/25 | 1,254 | 1,254 | 1,206 | 1,218 | 6,300 |
| 2013/09/24 | 1,285 | 1,285 | 1,245 | 1,253 | 5,100 |
| 2013/09/20 | 1,261 | 1,287 | 1,250 | 1,267 | 15,200 |
| 2013/09/19 | 1,350 | 1,350 | 1,300 | 1,307 | 7,800 |
| 2013/09/18 | 1,320 | 1,378 | 1,320 | 1,350 | 3,600 |
| 2013/09/17 | 1,289 | 1,377 | 1,289 | 1,323 | 27,500 |
| 2013/09/13 | 1,275 | 1,275 | 1,243 | 1,259 | 8,100 |
| 2013/09/12 | 1,319 | 1,335 | 1,280 | 1,290 | 7,100 |
| 2013/09/11 | 1,327 | 1,349 | 1,319 | 1,319 | 5,300 |
| 2013/09/10 | 1,343 | 1,373 | 1,307 | 1,319 | 13,000 |
| 2013/09/09 | 1,340 | 1,539 | 1,300 | 1,305 | 47,900 |
| 2013/09/06 | 1,355 | 1,355 | 1,275 | 1,310 | 13,300 |
| 2013/09/05 | 1,341 | 1,430 | 1,301 | 1,356 | 26,400 |
| 2013/09/04 | 1,710 | 1,710 | 1,298 | 1,341 | 224,100 |
| 2013/09/03 | 1,140 | 1,410 | 1,140 | 1,410 | 12,300 |
| 2013/09/02 | 1,078 | 1,134 | 1,078 | 1,110 | 1,100 |
| 2013/08/29 | 1,144 | 1,144 | 1,138 | 1,138 | 200 |
| 2013/08/28 | 1,132 | 1,132 | 1,132 | 1,132 | 100 |
| 2013/08/27 | 1,130 | 1,140 | 1,130 | 1,140 | 200 |
| 2013/08/26 | 1,130 | 1,145 | 1,130 | 1,145 | 200 |
| 2013/08/23 | 1,105 | 1,144 | 1,105 | 1,144 | 500 |
| 2013/08/22 | 1,159 | 1,159 | 1,125 | 1,135 | 1,300 |
| 2013/08/21 | 1,106 | 1,129 | 1,106 | 1,129 | 200 |
| 2013/08/20 | 1,137 | 1,137 | 1,125 | 1,125 | 200 |
| 2013/08/19 | 1,109 | 1,130 | 1,109 | 1,130 | 200 |
| 2013/08/16 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2013/08/15 | 1,140 | 1,140 | 1,135 | 1,136 | 400 |
| 2013/08/14 | 1,140 | 1,140 | 1,108 | 1,140 | 2,600 |
| 2013/08/13 | 1,180 | 1,180 | 1,077 | 1,149 | 3,600 |
| 2013/08/12 | 1,245 | 1,260 | 1,200 | 1,220 | 4,500 |
| 2013/08/09 | 1,235 | 1,245 | 1,233 | 1,245 | 1,000 |
| 2013/08/08 | 1,240 | 1,250 | 1,233 | 1,233 | 600 |
| 2013/08/07 | 1,233 | 1,270 | 1,233 | 1,240 | 700 |
| 2013/08/06 | 1,231 | 1,250 | 1,231 | 1,249 | 700 |
| 2013/08/05 | 1,230 | 1,260 | 1,220 | 1,260 | 1,700 |
| 2013/08/02 | 1,203 | 1,233 | 1,203 | 1,230 | 1,100 |
| 2013/08/01 | 1,189 | 1,200 | 1,189 | 1,200 | 1,400 |
| 2013/07/31 | 1,188 | 1,200 | 1,120 | 1,170 | 3,300 |
| 2013/07/30 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2013/07/29 | 1,190 | 1,220 | 1,190 | 1,200 | 1,900 |
| 2013/07/26 | 1,186 | 1,188 | 1,180 | 1,180 | 2,000 |
| 2013/07/25 | 1,200 | 1,230 | 1,200 | 1,230 | 400 |
| 2013/07/24 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2013/07/23 | 1,235 | 1,235 | 1,175 | 1,230 | 2,700 |
| 2013/07/22 | 1,270 | 1,298 | 1,209 | 1,265 | 7,200 |
| 2013/07/19 | 1,210 | 1,210 | 1,183 | 1,210 | 3,600 |
| 2013/07/18 | 1,240 | 1,240 | 1,170 | 1,239 | 2,700 |
| 2013/07/17 | 1,259 | 1,260 | 1,218 | 1,248 | 800 |
| 2013/07/16 | 1,310 | 1,310 | 1,250 | 1,270 | 1,300 |
| 2013/07/12 | 1,220 | 1,250 | 1,185 | 1,250 | 4,100 |
| 2013/07/11 | 1,210 | 1,255 | 1,199 | 1,214 | 5,300 |
| 2013/07/10 | 1,141 | 1,270 | 1,141 | 1,234 | 12,500 |
| 2013/07/09 | 1,120 | 1,141 | 1,120 | 1,141 | 1,000 |
| 2013/07/08 | 1,142 | 1,175 | 1,116 | 1,138 | 3,500 |
| 2013/07/05 | 1,160 | 1,180 | 1,135 | 1,140 | 2,800 |
| 2013/07/04 | 1,153 | 1,153 | 1,110 | 1,140 | 800 |
| 2013/07/03 | 1,140 | 1,150 | 1,140 | 1,140 | 1,500 |
| 2013/07/02 | 1,080 | 1,129 | 1,080 | 1,129 | 2,400 |
| 2013/07/01 | 1,022 | 1,085 | 1,022 | 1,085 | 3,500 |
| 2013/06/28 | 1,000 | 1,055 | 1,000 | 1,050 | 1,800 |
| 2013/06/27 | 1,010 | 1,062 | 985 | 998 | 4,900 |
| 2013/06/26 | 1,094 | 1,124 | 1,001 | 1,061 | 8,800 |
| 2013/06/25 | 1,180 | 1,200 | 1,147 | 1,173 | 2,600 |
| 2013/06/24 | 1,142 | 1,185 | 1,142 | 1,180 | 900 |
| 2013/06/21 | 1,108 | 1,140 | 1,108 | 1,140 | 3,100 |
| 2013/06/20 | 1,170 | 1,170 | 1,168 | 1,168 | 500 |
| 2013/06/19 | 1,201 | 1,209 | 1,180 | 1,180 | 1,600 |
| 2013/06/18 | 1,171 | 1,220 | 1,171 | 1,206 | 1,500 |
| 2013/06/17 | 1,170 | 1,200 | 1,170 | 1,190 | 2,500 |
| 2013/06/14 | 1,290 | 1,290 | 1,160 | 1,171 | 3,700 |
| 2013/06/12 | 1,298 | 1,300 | 1,209 | 1,297 | 3,000 |
| 2013/06/11 | 1,377 | 1,377 | 1,339 | 1,349 | 3,800 |
| 2013/06/10 | 1,325 | 1,339 | 1,295 | 1,339 | 1,800 |
| 2013/06/07 | 1,160 | 1,269 | 1,151 | 1,269 | 8,500 |
| 2013/06/06 | 1,420 | 1,420 | 1,280 | 1,310 | 5,800 |
| 2013/06/05 | 1,321 | 1,425 | 1,321 | 1,420 | 5,300 |
| 2013/06/04 | 1,309 | 1,369 | 1,309 | 1,369 | 900 |
| 2013/06/03 | 1,335 | 1,350 | 1,270 | 1,349 | 6,100 |
| 2013/05/31 | 1,381 | 1,390 | 1,361 | 1,390 | 800 |
| 2013/05/30 | 1,352 | 1,371 | 1,341 | 1,371 | 3,400 |
| 2013/05/29 | 1,361 | 1,390 | 1,361 | 1,390 | 1,300 |
| 2013/05/28 | 1,373 | 1,400 | 1,350 | 1,360 | 1,400 |
| 2013/05/27 | 1,360 | 1,370 | 1,360 | 1,360 | 2,100 |
| 2013/05/24 | 1,380 | 1,444 | 1,350 | 1,420 | 8,500 |
| 2013/05/23 | 1,595 | 1,595 | 1,380 | 1,380 | 8,000 |
| 2013/05/22 | 1,490 | 1,600 | 1,490 | 1,569 | 10,800 |
| 2013/05/21 | 1,539 | 1,539 | 1,477 | 1,490 | 1,800 |
| 2013/05/20 | 1,479 | 1,550 | 1,460 | 1,505 | 2,700 |
| 2013/05/17 | 1,408 | 1,480 | 1,407 | 1,452 | 2,400 |
| 2013/05/16 | 1,518 | 1,518 | 1,400 | 1,405 | 6,000 |
| 2013/05/15 | 1,604 | 1,604 | 1,518 | 1,518 | 7,200 |
| 2013/05/14 | 1,594 | 1,605 | 1,594 | 1,604 | 5,400 |
| 2013/05/13 | 1,631 | 1,635 | 1,551 | 1,555 | 10,300 |
| 2013/05/10 | 1,706 | 1,745 | 1,616 | 1,631 | 15,300 |
| 2013/05/09 | 1,652 | 1,699 | 1,651 | 1,690 | 14,900 |
| 2013/05/08 | 1,620 | 1,659 | 1,600 | 1,635 | 9,300 |
| 2013/05/07 | 1,560 | 1,619 | 1,560 | 1,592 | 11,500 |
| 2013/05/02 | 1,521 | 1,560 | 1,520 | 1,555 | 14,000 |
| 2013/05/01 | 1,520 | 1,530 | 1,500 | 1,521 | 3,800 |
| 2013/04/30 | 1,470 | 1,531 | 1,470 | 1,515 | 9,600 |
| 2013/04/26 | 1,520 | 1,521 | 1,463 | 1,463 | 8,000 |
| 2013/04/25 | 1,480 | 1,530 | 1,474 | 1,530 | 5,500 |
| 2013/04/24 | 1,480 | 1,489 | 1,460 | 1,480 | 3,200 |
| 2013/04/23 | 1,488 | 1,488 | 1,480 | 1,480 | 900 |
| 2013/04/22 | 1,452 | 1,497 | 1,448 | 1,486 | 11,000 |
| 2013/04/19 | 1,455 | 1,455 | 1,419 | 1,447 | 1,700 |
| 2013/04/18 | 1,465 | 1,465 | 1,449 | 1,455 | 5,900 |
| 2013/04/17 | 1,450 | 1,450 | 1,436 | 1,436 | 3,500 |
| 2013/04/16 | 1,422 | 1,449 | 1,410 | 1,449 | 2,400 |
| 2013/04/15 | 1,479 | 1,479 | 1,443 | 1,455 | 6,500 |
| 2013/04/12 | 1,418 | 1,420 | 1,405 | 1,407 | 5,200 |
| 2013/04/11 | 1,418 | 1,419 | 1,390 | 1,419 | 7,100 |
| 2013/04/10 | 1,420 | 1,420 | 1,400 | 1,400 | 8,500 |
| 2013/04/09 | 1,440 | 1,440 | 1,400 | 1,420 | 8,500 |
| 2013/04/08 | 1,390 | 1,438 | 1,390 | 1,425 | 7,700 |
| 2013/04/05 | 1,420 | 1,433 | 1,415 | 1,416 | 6,200 |
| 2013/04/04 | 1,410 | 1,410 | 1,361 | 1,409 | 3,000 |
| 2013/04/03 | 1,435 | 1,435 | 1,380 | 1,399 | 10,000 |
| 2013/04/02 | 1,396 | 1,420 | 1,315 | 1,405 | 4,900 |
| 2013/04/01 | 1,400 | 1,480 | 1,290 | 1,397 | 40,900 |
| 2013/03/29 | 1,293 | 1,319 | 1,287 | 1,318 | 4,700 |
| 2013/03/28 | 1,330 | 1,330 | 1,286 | 1,300 | 7,600 |
| 2013/03/27 | 1,334 | 1,334 | 1,330 | 1,330 | 2,200 |
| 2013/03/26 | 1,350 | 1,350 | 1,314 | 1,321 | 5,500 |
| 2013/03/25 | 1,421 | 1,421 | 1,350 | 1,380 | 7,300 |
| 2013/03/22 | 1,488 | 1,488 | 1,423 | 1,432 | 7,200 |
| 2013/03/21 | 1,401 | 1,503 | 1,401 | 1,490 | 14,000 |
| 2013/03/19 | 1,375 | 1,485 | 1,375 | 1,460 | 34,600 |
| 2013/03/18 | 1,291 | 1,306 | 1,291 | 1,305 | 4,300 |
| 2013/03/15 | 1,326 | 1,340 | 1,280 | 1,291 | 15,900 |
| 2013/03/14 | 1,355 | 1,372 | 1,312 | 1,335 | 7,000 |
| 2013/03/13 | 1,319 | 1,353 | 1,310 | 1,335 | 13,800 |
| 2013/03/12 | 1,490 | 1,500 | 1,351 | 1,379 | 25,700 |
| 2013/03/11 | 1,595 | 1,615 | 1,450 | 1,475 | 78,900 |
| 2013/03/08 | 1,306 | 1,595 | 1,306 | 1,595 | 90,600 |
| 2013/03/07 | 1,410 | 1,450 | 1,220 | 1,295 | 43,100 |
| 2013/03/06 | 1,268 | 1,395 | 1,230 | 1,392 | 55,400 |
| 2013/03/05 | 1,144 | 1,220 | 1,135 | 1,220 | 24,800 |
| 2013/03/04 | 1,126 | 1,126 | 1,115 | 1,118 | 6,100 |
| 2013/03/01 | 1,095 | 1,100 | 1,078 | 1,100 | 1,800 |
| 2013/02/28 | 1,094 | 1,109 | 1,094 | 1,095 | 1,900 |
| 2013/02/27 | 1,082 | 1,094 | 1,081 | 1,094 | 2,100 |
| 2013/02/26 | 1,109 | 1,109 | 1,080 | 1,085 | 1,700 |
| 2013/02/25 | 1,116 | 1,116 | 1,093 | 1,110 | 2,200 |
| 2013/02/22 | 1,071 | 1,118 | 1,064 | 1,116 | 18,100 |
| 2013/02/21 | 1,060 | 1,060 | 1,044 | 1,060 | 1,400 |
| 2013/02/20 | 1,051 | 1,069 | 1,050 | 1,060 | 1,800 |
| 2013/02/19 | 1,070 | 1,078 | 1,041 | 1,042 | 2,100 |
| 2013/02/18 | 1,050 | 1,080 | 1,050 | 1,065 | 2,400 |
| 2013/02/15 | 1,088 | 1,088 | 1,040 | 1,060 | 5,000 |
| 2013/02/14 | 1,082 | 1,088 | 1,061 | 1,088 | 2,200 |
| 2013/02/13 | 1,089 | 1,110 | 1,070 | 1,082 | 3,800 |
| 2013/02/12 | 1,170 | 1,170 | 1,048 | 1,110 | 31,900 |
| 2013/02/08 | 1,045 | 1,055 | 1,022 | 1,037 | 6,200 |
| 2013/02/07 | 1,019 | 1,049 | 1,019 | 1,045 | 3,600 |
| 2013/02/06 | 1,035 | 1,035 | 1,016 | 1,020 | 3,700 |
| 2013/02/05 | 1,011 | 1,070 | 1,011 | 1,015 | 4,500 |
| 2013/02/04 | 1,029 | 1,038 | 1,025 | 1,025 | 3,300 |
| 2013/02/01 | 1,026 | 1,028 | 1,003 | 1,016 | 2,000 |
| 2013/01/31 | 1,016 | 1,036 | 1,015 | 1,015 | 2,100 |
| 2013/01/30 | 1,029 | 1,029 | 1,002 | 1,026 | 4,900 |
| 2013/01/29 | 1,030 | 1,037 | 1,001 | 1,037 | 3,500 |
| 2013/01/28 | 1,030 | 1,030 | 1,011 | 1,030 | 8,300 |
| 2013/01/25 | 1,020 | 1,055 | 1,020 | 1,055 | 3,000 |
| 2013/01/24 | 1,032 | 1,032 | 976 | 1,019 | 6,200 |
| 2013/01/23 | 1,093 | 1,100 | 1,010 | 1,012 | 6,800 |
| 2013/01/22 | 1,099 | 1,100 | 1,096 | 1,096 | 1,300 |
| 2013/01/21 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 |
| 2013/01/18 | 1,114 | 1,120 | 1,080 | 1,119 | 3,000 |
| 2013/01/17 | 1,120 | 1,120 | 1,080 | 1,110 | 5,900 |
| 2013/01/16 | 1,136 | 1,136 | 1,097 | 1,120 | 6,200 |
| 2013/01/15 | 1,170 | 1,210 | 1,130 | 1,135 | 19,800 |
| 2013/01/11 | 1,035 | 1,097 | 1,035 | 1,097 | 4,200 |
| 2013/01/10 | 1,016 | 1,050 | 1,016 | 1,032 | 5,300 |
| 2013/01/09 | 1,030 | 1,030 | 1,013 | 1,016 | 1,500 |
| 2013/01/08 | 1,050 | 1,050 | 1,018 | 1,019 | 1,100 |
| 2013/01/07 | 1,059 | 1,059 | 1,025 | 1,025 | 4,000 |
| 2013/01/04 | 1,000 | 1,025 | 986 | 1,025 | 5,900 |