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 |
---|---|---|---|---|---|
2014/12/30 | 1,594 | 1,615 | 1,594 | 1,612 | 2,200 |
2014/12/29 | 1,587 | 1,629 | 1,587 | 1,601 | 5,800 |
2014/12/26 | 1,529 | 1,650 | 1,529 | 1,615 | 18,100 |
2014/12/25 | 1,588 | 1,589 | 1,530 | 1,531 | 16,400 |
2014/12/24 | 1,621 | 1,621 | 1,572 | 1,572 | 6,600 |
2014/12/22 | 1,590 | 1,641 | 1,580 | 1,618 | 13,000 |
2014/12/19 | 1,570 | 1,593 | 1,565 | 1,573 | 13,200 |
2014/12/18 | 1,558 | 1,579 | 1,558 | 1,564 | 18,900 |
2014/12/17 | 1,603 | 1,633 | 1,550 | 1,550 | 25,000 |
2014/12/16 | 1,690 | 1,696 | 1,618 | 1,620 | 13,100 |
2014/12/15 | 1,680 | 1,718 | 1,680 | 1,717 | 9,900 |
2014/12/12 | 1,666 | 1,700 | 1,666 | 1,681 | 10,200 |
2014/12/11 | 1,635 | 1,657 | 1,621 | 1,657 | 4,500 |
2014/12/10 | 1,630 | 1,684 | 1,625 | 1,645 | 14,300 |
2014/12/09 | 1,726 | 1,726 | 1,645 | 1,668 | 19,100 |
2014/12/08 | 1,740 | 1,774 | 1,729 | 1,738 | 14,600 |
2014/12/05 | 1,670 | 1,745 | 1,661 | 1,728 | 21,700 |
2014/12/04 | 1,720 | 1,725 | 1,670 | 1,683 | 26,500 |
2014/12/03 | 1,796 | 1,799 | 1,718 | 1,720 | 28,000 |
2014/12/02 | 1,813 | 1,827 | 1,794 | 1,794 | 13,900 |
2014/12/01 | 1,822 | 1,832 | 1,765 | 1,823 | 22,500 |
2014/11/28 | 1,880 | 1,880 | 1,810 | 1,810 | 33,100 |
2014/11/27 | 1,873 | 1,881 | 1,820 | 1,851 | 22,800 |
2014/11/26 | 1,893 | 1,895 | 1,861 | 1,868 | 18,400 |
2014/11/25 | 1,850 | 1,897 | 1,811 | 1,890 | 25,700 |
2014/11/21 | 1,830 | 1,840 | 1,804 | 1,825 | 15,700 |
2014/11/20 | 1,842 | 1,849 | 1,806 | 1,824 | 24,500 |
2014/11/19 | 1,882 | 1,908 | 1,839 | 1,843 | 34,100 |
2014/11/18 | 1,826 | 1,919 | 1,812 | 1,861 | 43,700 |
2014/11/17 | 2,000 | 2,000 | 1,850 | 1,860 | 62,400 |
2014/11/14 | 2,000 | 2,001 | 1,850 | 1,920 | 69,900 |
2014/11/13 | 1,900 | 2,002 | 1,878 | 2,001 | 81,000 |
2014/11/12 | 1,993 | 1,994 | 1,810 | 1,905 | 146,600 |
2014/11/11 | 2,094 | 2,148 | 1,978 | 1,990 | 233,200 |
2014/11/10 | 2,000 | 2,110 | 1,910 | 2,000 | 125,700 |
2014/11/07 | 2,118 | 2,203 | 1,977 | 2,015 | 189,900 |
2014/11/06 | 1,900 | 2,244 | 1,871 | 2,068 | 374,300 |
2014/11/05 | 1,860 | 1,939 | 1,802 | 1,869 | 55,300 |
2014/11/04 | 1,856 | 1,935 | 1,730 | 1,900 | 113,200 |
2014/10/31 | 2,172 | 2,190 | 1,742 | 1,798 | 375,500 |
2014/10/30 | 1,640 | 1,974 | 1,610 | 1,902 | 353,600 |
2014/10/29 | 1,630 | 1,711 | 1,578 | 1,619 | 87,300 |
2014/10/28 | 1,518 | 1,795 | 1,518 | 1,587 | 187,100 |
2014/10/27 | 1,612 | 1,631 | 1,534 | 1,538 | 17,900 |
2014/10/24 | 1,730 | 1,742 | 1,580 | 1,605 | 64,500 |
2014/10/23 | 1,631 | 1,736 | 1,607 | 1,664 | 96,000 |
2014/10/22 | 1,490 | 1,752 | 1,484 | 1,751 | 196,800 |
2014/10/21 | 1,500 | 1,548 | 1,452 | 1,452 | 35,700 |
2014/10/20 | 1,449 | 1,520 | 1,428 | 1,440 | 29,500 |
2014/10/17 | 1,432 | 1,448 | 1,406 | 1,426 | 23,300 |
2014/10/16 | 1,418 | 1,440 | 1,410 | 1,431 | 22,800 |
2014/10/15 | 1,510 | 1,510 | 1,411 | 1,448 | 35,200 |
2014/10/14 | 1,460 | 1,518 | 1,416 | 1,480 | 41,100 |
2014/10/10 | 1,491 | 1,499 | 1,417 | 1,470 | 43,800 |
2014/10/09 | 1,599 | 1,605 | 1,500 | 1,500 | 55,500 |
2014/10/08 | 1,595 | 1,625 | 1,531 | 1,625 | 83,400 |
2014/10/07 | 1,720 | 1,750 | 1,605 | 1,605 | 123,800 |
2014/10/06 | 1,775 | 1,943 | 1,751 | 1,828 | 145,500 |
2014/10/03 | 1,700 | 1,799 | 1,665 | 1,742 | 91,700 |
2014/10/02 | 1,710 | 1,795 | 1,632 | 1,691 | 112,500 |
2014/10/01 | 1,820 | 1,840 | 1,703 | 1,718 | 92,100 |
2014/09/30 | 1,909 | 1,913 | 1,801 | 1,801 | 94,200 |
2014/09/29 | 2,000 | 2,020 | 1,880 | 1,921 | 159,700 |
2014/09/26 | 2,113 | 2,350 | 1,970 | 2,080 | 310,700 |
2014/09/25 | 2,630 | 2,740 | 2,127 | 2,140 | 480,400 |
2014/09/24 | 2,560 | 3,090 | 2,407 | 2,580 | 785,600 |
2014/09/22 | 2,600 | 2,600 | 2,558 | 2,600 | 229,200 |
2014/09/19 | 1,780 | 2,100 | 1,710 | 2,100 | 181,200 |
2014/09/18 | 1,984 | 1,998 | 1,623 | 1,700 | 433,700 |
2014/09/17 | 1,983 | 1,984 | 1,906 | 1,984 | 347,200 |
2014/09/16 | 1,300 | 1,584 | 1,300 | 1,584 | 175,700 |
2014/09/12 | 1,270 | 1,284 | 1,269 | 1,284 | 1,500 |
2014/09/11 | 1,284 | 1,284 | 1,250 | 1,252 | 600 |
2014/09/10 | 1,285 | 1,285 | 1,268 | 1,270 | 4,500 |
2014/09/09 | 1,280 | 1,293 | 1,263 | 1,285 | 900 |
2014/09/08 | 1,298 | 1,320 | 1,280 | 1,280 | 3,100 |
2014/09/05 | 1,270 | 1,275 | 1,262 | 1,274 | 1,000 |
2014/09/04 | 1,296 | 1,296 | 1,265 | 1,275 | 2,900 |
2014/09/03 | 1,285 | 1,299 | 1,269 | 1,299 | 3,900 |
2014/09/02 | 1,290 | 1,324 | 1,277 | 1,299 | 8,300 |
2014/09/01 | 1,325 | 1,338 | 1,237 | 1,266 | 26,200 |
2014/08/29 | 1,225 | 1,330 | 1,225 | 1,320 | 29,300 |
2014/08/28 | 1,222 | 1,222 | 1,213 | 1,222 | 4,100 |
2014/08/27 | 1,227 | 1,248 | 1,221 | 1,222 | 3,100 |
2014/08/26 | 1,251 | 1,260 | 1,236 | 1,241 | 3,300 |
2014/08/25 | 1,229 | 1,265 | 1,229 | 1,250 | 8,900 |
2014/08/22 | 1,216 | 1,229 | 1,213 | 1,221 | 4,300 |
2014/08/21 | 1,230 | 1,240 | 1,216 | 1,216 | 5,100 |
2014/08/20 | 1,220 | 1,230 | 1,217 | 1,220 | 5,700 |
2014/08/19 | 1,223 | 1,240 | 1,201 | 1,215 | 6,700 |
2014/08/18 | 1,252 | 1,255 | 1,200 | 1,230 | 9,700 |
2014/08/15 | 1,329 | 1,380 | 1,232 | 1,243 | 99,900 |
2014/08/14 | 1,074 | 1,150 | 1,070 | 1,149 | 13,800 |
2014/08/13 | 1,050 | 1,072 | 1,050 | 1,058 | 1,600 |
2014/08/12 | 1,070 | 1,070 | 1,050 | 1,050 | 1,100 |
2014/08/11 | 1,055 | 1,075 | 1,055 | 1,075 | 300 |
2014/08/08 | 1,042 | 1,075 | 1,025 | 1,075 | 6,100 |
2014/08/07 | 1,050 | 1,050 | 1,040 | 1,041 | 1,400 |
2014/08/06 | 1,070 | 1,070 | 1,055 | 1,055 | 1,100 |
2014/08/05 | 1,080 | 1,080 | 1,071 | 1,071 | 600 |
2014/08/04 | 1,077 | 1,080 | 1,076 | 1,080 | 1,100 |
2014/08/01 | 1,072 | 1,075 | 1,071 | 1,071 | 2,600 |
2014/07/31 | 1,080 | 1,098 | 1,080 | 1,098 | 400 |
2014/07/30 | 1,081 | 1,082 | 1,081 | 1,082 | 300 |
2014/07/29 | 1,089 | 1,089 | 1,089 | 1,089 | 200 |
2014/07/28 | 1,075 | 1,080 | 1,072 | 1,077 | 1,700 |
2014/07/25 | 1,101 | 1,119 | 1,086 | 1,090 | 1,300 |
2014/07/24 | 1,071 | 1,073 | 1,071 | 1,071 | 1,400 |
2014/07/23 | 1,080 | 1,082 | 1,080 | 1,082 | 400 |
2014/07/22 | 1,066 | 1,070 | 1,066 | 1,070 | 500 |
2014/07/18 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
2014/07/17 | 1,083 | 1,083 | 1,080 | 1,082 | 2,500 |
2014/07/16 | 1,086 | 1,086 | 1,082 | 1,082 | 1,100 |
2014/07/15 | 1,091 | 1,100 | 1,087 | 1,087 | 600 |
2014/07/14 | 1,101 | 1,101 | 1,083 | 1,083 | 2,000 |
2014/07/11 | 1,128 | 1,128 | 1,110 | 1,110 | 2,000 |
2014/07/10 | 1,110 | 1,135 | 1,110 | 1,129 | 6,700 |
2014/07/09 | 1,111 | 1,111 | 1,108 | 1,110 | 1,400 |
2014/07/08 | 1,082 | 1,085 | 1,080 | 1,085 | 1,400 |
2014/07/07 | 1,091 | 1,107 | 1,082 | 1,082 | 1,700 |
2014/07/04 | 1,120 | 1,120 | 1,085 | 1,090 | 1,900 |
2014/07/03 | 1,080 | 1,080 | 1,053 | 1,063 | 1,200 |
2014/07/02 | 1,089 | 1,089 | 1,067 | 1,070 | 900 |
2014/07/01 | 1,048 | 1,100 | 1,048 | 1,059 | 3,600 |
2014/06/30 | 1,095 | 1,095 | 1,020 | 1,036 | 4,000 |
2014/06/27 | 1,088 | 1,088 | 1,050 | 1,065 | 2,500 |
2014/06/26 | 1,097 | 1,109 | 1,095 | 1,098 | 3,400 |
2014/06/25 | 1,105 | 1,139 | 1,105 | 1,139 | 2,200 |
2014/06/24 | 1,096 | 1,122 | 1,096 | 1,105 | 2,300 |
2014/06/23 | 1,122 | 1,129 | 1,120 | 1,126 | 3,400 |
2014/06/20 | 1,120 | 1,144 | 1,119 | 1,120 | 1,600 |
2014/06/19 | 1,120 | 1,120 | 1,109 | 1,112 | 1,200 |
2014/06/18 | 1,102 | 1,120 | 1,100 | 1,120 | 2,500 |
2014/06/17 | 1,091 | 1,120 | 1,091 | 1,120 | 3,000 |
2014/06/16 | 1,112 | 1,133 | 1,095 | 1,100 | 4,400 |
2014/06/13 | 1,100 | 1,128 | 1,100 | 1,114 | 1,200 |
2014/06/12 | 1,110 | 1,114 | 1,100 | 1,100 | 9,500 |
2014/06/11 | 1,136 | 1,165 | 1,107 | 1,140 | 18,700 |
2014/06/10 | 1,089 | 1,196 | 1,074 | 1,196 | 39,200 |
2014/06/09 | 1,089 | 1,089 | 1,073 | 1,089 | 1,600 |
2014/06/06 | 1,074 | 1,075 | 1,074 | 1,074 | 700 |
2014/06/05 | 1,055 | 1,074 | 1,052 | 1,074 | 900 |
2014/06/04 | 1,078 | 1,092 | 1,050 | 1,055 | 2,400 |
2014/06/03 | 1,027 | 1,048 | 1,027 | 1,048 | 1,000 |
2014/06/02 | 1,025 | 1,045 | 1,025 | 1,027 | 700 |
2014/05/30 | 1,021 | 1,025 | 1,020 | 1,025 | 900 |
2014/05/29 | 1,001 | 1,028 | 1,001 | 1,020 | 1,000 |
2014/05/28 | 1,002 | 1,005 | 1,000 | 1,000 | 2,000 |
2014/05/27 | 1,012 | 1,012 | 1,000 | 1,002 | 1,900 |
2014/05/26 | 1,013 | 1,013 | 1,010 | 1,012 | 500 |
2014/05/23 | 999 | 1,015 | 999 | 1,015 | 1,200 |
2014/05/22 | 1,028 | 1,028 | 1,010 | 1,010 | 700 |
2014/05/21 | 1,025 | 1,025 | 991 | 995 | 1,200 |
2014/05/20 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
2014/05/19 | 1,030 | 1,045 | 1,025 | 1,025 | 900 |
2014/05/16 | 1,075 | 1,075 | 1,075 | 1,075 | 500 |
2014/05/15 | 1,058 | 1,115 | 1,049 | 1,080 | 2,800 |
2014/05/14 | 1,029 | 1,052 | 1,029 | 1,052 | 600 |
2014/05/13 | 1,110 | 1,110 | 1,021 | 1,021 | 1,200 |
2014/05/12 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
2014/05/09 | 1,090 | 1,090 | 1,060 | 1,070 | 3,600 |
2014/05/08 | 1,108 | 1,137 | 1,096 | 1,096 | 2,100 |
2014/05/07 | 1,109 | 1,170 | 1,080 | 1,160 | 2,800 |
2014/05/02 | 1,071 | 1,122 | 1,071 | 1,083 | 1,700 |
2014/05/01 | 1,085 | 1,099 | 1,085 | 1,088 | 500 |
2014/04/30 | 1,060 | 1,112 | 1,055 | 1,112 | 1,200 |
2014/04/28 | 1,125 | 1,128 | 1,080 | 1,120 | 1,200 |
2014/04/25 | 1,103 | 1,148 | 1,082 | 1,125 | 3,500 |
2014/04/24 | 1,115 | 1,120 | 1,081 | 1,120 | 2,400 |
2014/04/23 | 1,080 | 1,080 | 1,050 | 1,077 | 600 |
2014/04/22 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
2014/04/21 | 1,060 | 1,070 | 1,026 | 1,050 | 2,700 |
2014/04/18 | 1,030 | 1,070 | 1,010 | 1,065 | 3,200 |
2014/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
2014/04/16 | 985 | 1,000 | 985 | 1,000 | 1,400 |
2014/04/15 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2014/04/14 | 995 | 995 | 995 | 995 | 100 |
2014/04/11 | 1,016 | 1,016 | 988 | 988 | 4,500 |
2014/04/10 | 1,005 | 1,017 | 1,004 | 1,017 | 1,200 |
2014/04/09 | 1,000 | 1,028 | 999 | 1,001 | 2,700 |
2014/04/08 | 1,015 | 1,020 | 1,015 | 1,020 | 200 |
2014/04/07 | 991 | 1,019 | 991 | 1,002 | 1,000 |
2014/04/04 | 990 | 990 | 990 | 990 | 100 |
2014/04/03 | 1,015 | 1,039 | 1,010 | 1,010 | 2,600 |
2014/04/02 | 998 | 1,005 | 998 | 1,005 | 800 |
2014/04/01 | 963 | 998 | 963 | 998 | 1,700 |
2014/03/31 | 983 | 983 | 960 | 975 | 1,600 |
2014/03/28 | 979 | 980 | 979 | 980 | 300 |
2014/03/27 | 965 | 974 | 965 | 966 | 300 |
2014/03/26 | 965 | 977 | 960 | 960 | 1,300 |
2014/03/25 | 983 | 983 | 980 | 980 | 1,400 |
2014/03/24 | 977 | 990 | 977 | 983 | 1,100 |
2014/03/20 | 985 | 1,000 | 947 | 998 | 6,800 |
2014/03/19 | 984 | 986 | 981 | 981 | 1,700 |
2014/03/18 | 986 | 1,018 | 986 | 986 | 2,200 |
2014/03/17 | 990 | 992 | 981 | 990 | 1,700 |
2014/03/14 | 1,029 | 1,030 | 990 | 990 | 3,400 |
2014/03/13 | 1,021 | 1,055 | 1,010 | 1,010 | 2,700 |
2014/03/12 | 1,001 | 1,100 | 1,000 | 1,019 | 12,700 |
2014/03/11 | 1,000 | 1,005 | 1,000 | 1,000 | 1,700 |
2014/03/10 | 1,000 | 1,020 | 997 | 998 | 4,300 |
2014/03/07 | 1,011 | 1,015 | 998 | 1,001 | 7,900 |
2014/03/06 | 1,026 | 1,026 | 999 | 1,006 | 1,600 |
2014/03/05 | 1,011 | 1,040 | 1,002 | 1,002 | 3,800 |
2014/03/04 | 1,001 | 1,003 | 988 | 996 | 7,300 |
2014/03/03 | 1,060 | 1,060 | 1,005 | 1,013 | 8,700 |
2014/02/28 | 1,090 | 1,090 | 1,057 | 1,087 | 1,800 |
2014/02/27 | 1,102 | 1,102 | 1,090 | 1,090 | 4,100 |
2014/02/26 | 1,110 | 1,138 | 1,102 | 1,102 | 2,900 |
2014/02/25 | 1,088 | 1,136 | 1,088 | 1,120 | 3,400 |
2014/02/24 | 1,106 | 1,139 | 1,080 | 1,080 | 9,500 |
2014/02/21 | 1,120 | 1,125 | 1,100 | 1,108 | 2,200 |
2014/02/20 | 1,135 | 1,136 | 1,109 | 1,120 | 2,700 |
2014/02/19 | 1,144 | 1,174 | 1,144 | 1,155 | 2,000 |
2014/02/18 | 1,205 | 1,225 | 1,131 | 1,155 | 4,500 |
2014/02/17 | 1,248 | 1,248 | 1,176 | 1,205 | 7,400 |
2014/02/14 | 1,210 | 1,249 | 1,161 | 1,170 | 10,200 |
2014/02/13 | 1,141 | 1,184 | 1,138 | 1,150 | 4,400 |
2014/02/12 | 1,130 | 1,144 | 1,130 | 1,136 | 7,200 |
2014/02/10 | 1,121 | 1,151 | 1,121 | 1,127 | 4,000 |
2014/02/07 | 1,121 | 1,136 | 1,100 | 1,111 | 2,600 |
2014/02/06 | 1,080 | 1,096 | 1,080 | 1,091 | 1,600 |
2014/02/05 | 1,086 | 1,100 | 1,062 | 1,100 | 4,300 |
2014/02/04 | 1,080 | 1,080 | 1,068 | 1,068 | 10,000 |
2014/02/03 | 1,205 | 1,210 | 1,161 | 1,161 | 5,400 |
2014/01/31 | 1,221 | 1,221 | 1,211 | 1,214 | 2,200 |
2014/01/30 | 1,213 | 1,220 | 1,212 | 1,220 | 2,100 |
2014/01/29 | 1,230 | 1,245 | 1,212 | 1,212 | 1,600 |
2014/01/28 | 1,219 | 1,234 | 1,204 | 1,214 | 1,000 |
2014/01/27 | 1,221 | 1,248 | 1,200 | 1,200 | 2,600 |
2014/01/24 | 1,252 | 1,275 | 1,250 | 1,251 | 3,500 |
2014/01/23 | 1,277 | 1,296 | 1,258 | 1,260 | 5,000 |
2014/01/22 | 1,279 | 1,279 | 1,236 | 1,250 | 3,900 |
2014/01/21 | 1,275 | 1,285 | 1,252 | 1,279 | 900 |
2014/01/20 | 1,300 | 1,300 | 1,261 | 1,275 | 5,000 |
2014/01/17 | 1,280 | 1,308 | 1,280 | 1,299 | 5,000 |
2014/01/16 | 1,286 | 1,286 | 1,253 | 1,270 | 3,700 |
2014/01/15 | 1,245 | 1,299 | 1,240 | 1,287 | 9,000 |
2014/01/14 | 1,200 | 1,230 | 1,200 | 1,230 | 10,300 |
2014/01/10 | 1,200 | 1,202 | 1,193 | 1,200 | 4,700 |
2014/01/09 | 1,199 | 1,199 | 1,186 | 1,191 | 1,500 |
2014/01/08 | 1,185 | 1,195 | 1,181 | 1,181 | 2,900 |
2014/01/07 | 1,165 | 1,196 | 1,162 | 1,196 | 2,400 |
2014/01/06 | 1,185 | 1,185 | 1,175 | 1,177 | 2,900 |