4748 (株)構造計画研究所の時系列データ [2011年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4748 (株)構造計画研究所 の時系列データ [2011年度]

4748 (株)構造計画研究所の時系列データ [2011年度]