4748 (株)構造計画研究所 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 1,000 | 1,025 | 1,000 | 1,024 | 4,400 | 1,024 |
2012-12-27 | 1,059 | 1,059 | 970 | 1,024 | 12,700 | 1,024 |
2012-12-26 | 1,036 | 1,059 | 1,036 | 1,059 | 2,100 | 1,059 |
2012-12-25 | 1,020 | 1,038 | 1,004 | 1,024 | 8,100 | 1,024 |
2012-12-21 | 1,130 | 1,130 | 985 | 1,012 | 11,500 | 1,012 |
2012-12-20 | 1,160 | 1,160 | 1,070 | 1,100 | 8,100 | 1,100 |
2012-12-19 | 1,145 | 1,200 | 1,145 | 1,160 | 23,300 | 1,160 |
2012-12-18 | 1,051 | 1,134 | 1,047 | 1,100 | 10,300 | 1,100 |
2012-12-17 | 1,090 | 1,090 | 1,047 | 1,049 | 12,500 | 1,049 |
2012-12-14 | 1,021 | 1,086 | 1,021 | 1,086 | 18,700 | 1,086 |
2012-12-13 | 983 | 1,006 | 979 | 1,003 | 9,500 | 1,003 |
2012-12-12 | 984 | 1,020 | 983 | 983 | 18,600 | 983 |
2012-12-11 | 961 | 1,010 | 958 | 984 | 19,700 | 984 |
2012-12-10 | 960 | 965 | 943 | 961 | 9,600 | 961 |
2012-12-07 | 930 | 960 | 930 | 960 | 2,600 | 960 |
2012-12-06 | 958 | 958 | 931 | 931 | 5,200 | 931 |
2012-12-05 | 929 | 955 | 920 | 933 | 2,900 | 933 |
2012-12-04 | 948 | 957 | 917 | 929 | 10,600 | 929 |
2012-12-03 | 935 | 987 | 926 | 950 | 26,500 | 950 |
2012-11-30 | 895 | 910 | 895 | 910 | 5,200 | 910 |
2012-11-29 | 892 | 905 | 890 | 895 | 3,800 | 895 |
2012-11-28 | 898 | 909 | 882 | 892 | 8,600 | 892 |
2012-11-27 | 870 | 880 | 870 | 880 | 4,100 | 880 |
2012-11-26 | 849 | 870 | 849 | 870 | 4,300 | 870 |
2012-11-22 | 840 | 849 | 840 | 849 | 3,100 | 849 |
2012-11-21 | 851 | 852 | 851 | 851 | 1,100 | 851 |
2012-11-20 | 853 | 860 | 851 | 851 | 2,700 | 851 |
2012-11-19 | 854 | 854 | 853 | 853 | 2,100 | 853 |
2012-11-16 | 856 | 861 | 854 | 854 | 4,600 | 854 |
2012-11-15 | 828 | 862 | 828 | 856 | 7,700 | 856 |
2012-11-14 | 815 | 820 | 812 | 820 | 3,300 | 820 |
2012-11-13 | 818 | 819 | 815 | 815 | 3,400 | 815 |
2012-11-12 | 819 | 820 | 816 | 816 | 6,300 | 816 |
2012-11-09 | 816 | 829 | 816 | 816 | 12,300 | 816 |
2012-11-08 | 820 | 827 | 816 | 816 | 5,800 | 816 |
2012-11-07 | 852 | 852 | 839 | 846 | 7,100 | 846 |
2012-11-06 | 861 | 870 | 851 | 851 | 7,600 | 851 |
2012-11-05 | 863 | 863 | 847 | 852 | 9,600 | 852 |
2012-11-02 | 852 | 867 | 840 | 854 | 7,500 | 854 |
2012-11-01 | 844 | 860 | 825 | 839 | 11,000 | 839 |
2012-10-31 | 870 | 870 | 818 | 830 | 15,900 | 830 |
2012-10-30 | 944 | 970 | 825 | 840 | 142,000 | 840 |
2012-10-29 | 880 | 899 | 875 | 899 | 50,300 | 899 |
2012-10-26 | 750 | 750 | 749 | 749 | 2,600 | 749 |
2012-10-25 | 737 | 751 | 737 | 750 | 1,900 | 750 |
2012-10-24 | 736 | 736 | 736 | 736 | 700 | 736 |
2012-10-23 | 731 | 731 | 731 | 731 | 500 | 731 |
2012-10-22 | 730 | 732 | 730 | 731 | 500 | 731 |
2012-10-19 | 729 | 730 | 727 | 727 | 1,000 | 727 |
2012-10-18 | 735 | 735 | 729 | 729 | 2,900 | 729 |
2012-10-17 | 732 | 739 | 732 | 733 | 1,000 | 733 |
2012-10-16 | 727 | 732 | 727 | 731 | 1,700 | 731 |
2012-10-15 | 712 | 731 | 712 | 727 | 3,300 | 727 |
2012-10-12 | 733 | 740 | 732 | 732 | 3,000 | 732 |
2012-10-11 | 739 | 741 | 732 | 732 | 3,000 | 732 |
2012-10-10 | 741 | 741 | 739 | 739 | 7,300 | 739 |
2012-10-09 | 748 | 748 | 737 | 740 | 4,700 | 740 |
2012-10-05 | 748 | 749 | 747 | 747 | 1,500 | 747 |
2012-10-04 | 759 | 759 | 748 | 748 | 2,900 | 748 |
2012-10-03 | 762 | 762 | 748 | 748 | 6,400 | 748 |
2012-10-02 | 741 | 760 | 741 | 755 | 3,100 | 755 |
2012-10-01 | 726 | 740 | 726 | 740 | 1,200 | 740 |
2012-09-28 | 740 | 740 | 727 | 727 | 1,400 | 727 |
2012-09-27 | 731 | 732 | 731 | 732 | 200 | 732 |
2012-09-26 | 730 | 730 | 730 | 730 | 200 | 730 |
2012-09-25 | 755 | 755 | 735 | 735 | 3,000 | 735 |
2012-09-24 | 741 | 741 | 728 | 728 | 1,100 | 728 |
2012-09-21 | 750 | 754 | 743 | 743 | 2,800 | 743 |
2012-09-20 | 748 | 753 | 747 | 750 | 2,000 | 750 |
2012-09-19 | 740 | 760 | 740 | 760 | 1,800 | 760 |
2012-09-18 | 738 | 761 | 738 | 755 | 5,400 | 755 |
2012-09-14 | 735 | 738 | 722 | 738 | 3,000 | 738 |
2012-09-13 | 749 | 750 | 735 | 735 | 1,500 | 735 |
2012-09-12 | 764 | 764 | 736 | 737 | 4,700 | 737 |
2012-09-11 | 762 | 785 | 760 | 779 | 13,600 | 779 |
2012-09-10 | 732 | 760 | 732 | 760 | 10,600 | 760 |
2012-09-07 | 724 | 730 | 724 | 730 | 3,100 | 730 |
2012-09-06 | 712 | 720 | 708 | 720 | 3,700 | 720 |
2012-09-05 | 737 | 737 | 712 | 712 | 3,000 | 712 |
2012-09-04 | 745 | 746 | 720 | 737 | 4,200 | 737 |
2012-09-03 | 748 | 763 | 739 | 750 | 2,600 | 750 |
2012-08-31 | 745 | 760 | 736 | 736 | 5,600 | 736 |
2012-08-30 | 771 | 777 | 750 | 760 | 18,600 | 760 |
2012-08-29 | 769 | 781 | 753 | 754 | 28,400 | 754 |
2012-08-28 | 880 | 882 | 795 | 795 | 172,500 | 795 |
2012-08-27 | 733 | 735 | 731 | 732 | 1,000 | 732 |
2012-08-24 | 748 | 748 | 733 | 748 | 800 | 748 |
2012-08-23 | 751 | 751 | 750 | 751 | 900 | 751 |
2012-08-22 | 759 | 766 | 759 | 766 | 500 | 766 |
2012-08-21 | 771 | 779 | 770 | 774 | 4,600 | 774 |
2012-08-20 | 765 | 770 | 749 | 759 | 4,900 | 759 |
2012-08-17 | 781 | 796 | 770 | 771 | 8,400 | 771 |
2012-08-16 | 806 | 815 | 769 | 800 | 29,600 | 800 |
2012-08-15 | 770 | 819 | 732 | 809 | 75,600 | 809 |
2012-08-14 | 770 | 770 | 770 | 770 | 14,300 | 770 |
2012-08-13 | 670 | 670 | 670 | 670 | 1,300 | 670 |
2012-08-10 | 644 | 670 | 644 | 670 | 3,000 | 670 |
2012-08-09 | 620 | 644 | 620 | 644 | 800 | 644 |
2012-08-08 | 630 | 640 | 630 | 640 | 200 | 640 |
2012-08-07 | 620 | 620 | 615 | 620 | 1,000 | 620 |
2012-08-06 | 620 | 620 | 620 | 620 | 200 | 620 |
2012-08-03 | 615 | 620 | 615 | 620 | 500 | 620 |
2012-08-01 | 615 | 620 | 615 | 620 | 500 | 620 |
2012-07-31 | 615 | 615 | 615 | 615 | 400 | 615 |
2012-07-30 | 615 | 615 | 615 | 615 | 900 | 615 |
2012-07-27 | 605 | 610 | 605 | 610 | 1,500 | 610 |
2012-07-26 | 598 | 605 | 582 | 605 | 2,300 | 605 |
2012-07-25 | 600 | 601 | 598 | 598 | 2,200 | 598 |
2012-07-24 | 605 | 605 | 605 | 605 | 100 | 605 |
2012-07-23 | 630 | 635 | 598 | 605 | 2,800 | 605 |
2012-07-20 | 641 | 645 | 640 | 640 | 1,300 | 640 |
2012-07-19 | 642 | 642 | 642 | 642 | 200 | 642 |
2012-07-18 | 655 | 655 | 655 | 655 | 800 | 655 |
2012-07-17 | 658 | 668 | 656 | 656 | 700 | 656 |
2012-07-13 | 666 | 668 | 663 | 668 | 500 | 668 |
2012-07-12 | 666 | 672 | 663 | 666 | 1,800 | 666 |
2012-07-11 | 680 | 680 | 672 | 680 | 3,300 | 680 |
2012-07-10 | 666 | 676 | 666 | 672 | 3,400 | 672 |
2012-07-09 | 665 | 666 | 665 | 666 | 800 | 666 |
2012-07-06 | 668 | 668 | 665 | 665 | 1,900 | 665 |
2012-07-05 | 680 | 680 | 674 | 674 | 500 | 674 |
2012-07-04 | 665 | 665 | 660 | 660 | 700 | 660 |
2012-07-03 | 669 | 674 | 655 | 655 | 2,200 | 655 |
2012-07-02 | 661 | 680 | 661 | 680 | 600 | 680 |
2012-06-29 | 661 | 661 | 661 | 661 | 300 | 661 |
2012-06-28 | 682 | 685 | 651 | 651 | 4,100 | 651 |
2012-06-27 | 676 | 676 | 670 | 676 | 3,100 | 676 |
2012-06-26 | 675 | 690 | 675 | 679 | 1,400 | 679 |
2012-06-25 | 694 | 694 | 670 | 694 | 700 | 694 |
2012-06-22 | 660 | 688 | 660 | 680 | 2,000 | 680 |
2012-06-21 | 660 | 662 | 660 | 660 | 4,400 | 660 |
2012-06-20 | 655 | 660 | 655 | 660 | 400 | 660 |
2012-06-19 | 650 | 660 | 650 | 660 | 1,000 | 660 |
2012-06-18 | 649 | 669 | 649 | 650 | 4,800 | 650 |
2012-06-15 | 649 | 649 | 649 | 649 | 100 | 649 |
2012-06-14 | 650 | 650 | 650 | 650 | 400 | 650 |
2012-06-11 | 656 | 660 | 650 | 650 | 4,700 | 650 |
2012-06-08 | 645 | 660 | 645 | 656 | 5,400 | 656 |
2012-06-07 | 630 | 645 | 630 | 645 | 1,200 | 645 |
2012-06-06 | 612 | 620 | 612 | 615 | 700 | 615 |
2012-06-05 | 586 | 600 | 586 | 600 | 900 | 600 |
2012-06-04 | 567 | 594 | 567 | 580 | 4,000 | 580 |
2012-06-01 | 645 | 659 | 607 | 607 | 1,600 | 607 |
2012-05-31 | 660 | 660 | 660 | 660 | 3,300 | 660 |
2012-05-30 | 660 | 660 | 660 | 660 | 600 | 660 |
2012-05-29 | 645 | 660 | 645 | 660 | 2,600 | 660 |
2012-05-28 | 646 | 662 | 645 | 645 | 3,000 | 645 |
2012-05-25 | 645 | 645 | 645 | 645 | 200 | 645 |
2012-05-24 | 615 | 615 | 615 | 615 | 200 | 615 |
2012-05-23 | 626 | 626 | 614 | 615 | 4,300 | 615 |
2012-05-22 | 630 | 630 | 626 | 626 | 900 | 626 |
2012-05-21 | 615 | 625 | 615 | 625 | 800 | 625 |
2012-05-18 | 620 | 620 | 609 | 609 | 1,400 | 609 |
2012-05-17 | 620 | 630 | 620 | 630 | 600 | 630 |
2012-05-16 | 629 | 629 | 610 | 610 | 800 | 610 |
2012-05-15 | 610 | 610 | 601 | 605 | 8,300 | 605 |
2012-05-14 | 678 | 679 | 640 | 640 | 6,100 | 640 |
2012-05-11 | 680 | 680 | 678 | 678 | 1,600 | 678 |
2012-05-10 | 675 | 680 | 675 | 678 | 3,200 | 678 |
2012-05-09 | 686 | 686 | 672 | 675 | 3,700 | 675 |
2012-05-08 | 682 | 693 | 681 | 681 | 2,400 | 681 |
2012-05-07 | 709 | 709 | 681 | 684 | 2,300 | 684 |
2012-05-02 | 706 | 720 | 705 | 706 | 1,600 | 706 |
2012-05-01 | 728 | 729 | 710 | 710 | 2,200 | 710 |
2012-04-27 | 710 | 728 | 710 | 713 | 4,600 | 713 |
2012-04-26 | 710 | 714 | 707 | 707 | 2,700 | 707 |
2012-04-25 | 707 | 729 | 707 | 708 | 3,100 | 708 |
2012-04-24 | 706 | 716 | 706 | 707 | 800 | 707 |
2012-04-23 | 704 | 718 | 702 | 718 | 2,400 | 718 |
2012-04-20 | 711 | 716 | 706 | 709 | 4,700 | 709 |
2012-04-19 | 724 | 727 | 710 | 710 | 3,300 | 710 |
2012-04-18 | 720 | 740 | 720 | 720 | 1,700 | 720 |
2012-04-17 | 724 | 727 | 724 | 727 | 200 | 727 |
2012-04-16 | 713 | 715 | 710 | 711 | 1,200 | 711 |
2012-04-13 | 722 | 728 | 716 | 716 | 1,100 | 716 |
2012-04-12 | 735 | 735 | 714 | 722 | 800 | 722 |
2012-04-11 | 740 | 740 | 714 | 722 | 4,400 | 722 |
2012-04-10 | 741 | 749 | 740 | 740 | 4,300 | 740 |
2012-04-09 | 732 | 740 | 722 | 740 | 1,600 | 740 |
2012-04-06 | 733 | 741 | 733 | 733 | 2,900 | 733 |
2012-04-05 | 732 | 735 | 720 | 720 | 2,100 | 720 |
2012-04-04 | 765 | 765 | 735 | 735 | 2,300 | 735 |
2012-04-03 | 770 | 770 | 750 | 765 | 2,700 | 765 |
2012-04-02 | 743 | 774 | 743 | 765 | 3,300 | 765 |
2012-03-30 | 733 | 737 | 733 | 737 | 700 | 737 |
2012-03-29 | 722 | 724 | 722 | 722 | 1,700 | 722 |
2012-03-28 | 725 | 731 | 718 | 731 | 2,600 | 731 |
2012-03-27 | 730 | 731 | 708 | 711 | 8,300 | 711 |
2012-03-26 | 744 | 744 | 730 | 730 | 2,500 | 730 |
2012-03-23 | 749 | 751 | 737 | 751 | 2,500 | 751 |
2012-03-22 | 751 | 751 | 736 | 749 | 3,600 | 749 |
2012-03-21 | 749 | 767 | 749 | 751 | 1,800 | 751 |
2012-03-19 | 750 | 769 | 750 | 754 | 4,300 | 754 |
2012-03-16 | 753 | 777 | 753 | 764 | 12,700 | 764 |
2012-03-15 | 799 | 803 | 764 | 764 | 13,900 | 764 |
2012-03-14 | 806 | 819 | 793 | 799 | 33,700 | 799 |
2012-03-13 | 742 | 827 | 735 | 804 | 90,200 | 804 |
2012-03-12 | 710 | 741 | 710 | 741 | 12,600 | 741 |
2012-03-09 | 734 | 740 | 718 | 718 | 9,700 | 718 |
2012-03-08 | 728 | 740 | 720 | 734 | 10,800 | 734 |
2012-03-07 | 700 | 718 | 700 | 715 | 8,500 | 715 |
2012-03-06 | 703 | 712 | 702 | 712 | 2,200 | 712 |
2012-03-05 | 712 | 720 | 703 | 704 | 5,100 | 704 |
2012-03-02 | 720 | 735 | 710 | 710 | 8,600 | 710 |
2012-03-01 | 712 | 719 | 707 | 719 | 7,200 | 719 |
2012-02-29 | 706 | 712 | 704 | 712 | 2,300 | 712 |
2012-02-28 | 714 | 715 | 704 | 704 | 4,100 | 704 |
2012-02-27 | 705 | 716 | 705 | 707 | 3,100 | 707 |
2012-02-24 | 708 | 715 | 701 | 704 | 7,000 | 704 |
2012-02-23 | 715 | 717 | 706 | 708 | 4,000 | 708 |
2012-02-22 | 705 | 716 | 701 | 716 | 4,500 | 716 |
2012-02-21 | 730 | 730 | 702 | 719 | 4,900 | 719 |
2012-02-20 | 717 | 724 | 717 | 721 | 6,100 | 721 |
2012-02-17 | 725 | 737 | 720 | 722 | 5,500 | 722 |
2012-02-16 | 731 | 740 | 725 | 725 | 7,800 | 725 |
2012-02-15 | 728 | 750 | 728 | 738 | 14,900 | 738 |
2012-02-14 | 753 | 755 | 726 | 737 | 15,300 | 737 |
2012-02-13 | 766 | 766 | 725 | 759 | 26,700 | 759 |
2012-02-10 | 774 | 820 | 741 | 744 | 82,800 | 744 |
2012-02-09 | 714 | 722 | 714 | 714 | 7,200 | 714 |
2012-02-08 | 706 | 718 | 706 | 714 | 5,400 | 714 |
2012-02-07 | 711 | 714 | 702 | 705 | 5,300 | 705 |
2012-02-06 | 705 | 715 | 700 | 712 | 1,700 | 712 |
2012-02-03 | 693 | 705 | 690 | 699 | 5,300 | 699 |
2012-02-02 | 726 | 730 | 701 | 702 | 3,800 | 702 |
2012-02-01 | 704 | 729 | 698 | 720 | 7,200 | 720 |
2012-01-31 | 687 | 704 | 686 | 704 | 4,600 | 704 |
2012-01-30 | 700 | 700 | 687 | 687 | 3,400 | 687 |
2012-01-27 | 685 | 700 | 685 | 690 | 5,500 | 690 |
2012-01-26 | 711 | 719 | 674 | 700 | 12,300 | 700 |
2012-01-25 | 735 | 735 | 716 | 720 | 5,500 | 720 |
2012-01-24 | 700 | 750 | 699 | 735 | 16,800 | 735 |
2012-01-23 | 712 | 719 | 690 | 698 | 6,300 | 698 |
2012-01-20 | 754 | 756 | 715 | 715 | 21,400 | 715 |
2012-01-19 | 683 | 769 | 672 | 769 | 28,200 | 769 |
2012-01-18 | 700 | 714 | 675 | 678 | 6,800 | 678 |
2012-01-17 | 660 | 717 | 660 | 700 | 17,300 | 700 |
2012-01-16 | 680 | 680 | 650 | 670 | 4,500 | 670 |
2012-01-13 | 643 | 671 | 642 | 670 | 4,100 | 670 |
2012-01-12 | 656 | 660 | 650 | 656 | 6,800 | 656 |
2012-01-11 | 690 | 690 | 658 | 658 | 9,000 | 658 |
2012-01-10 | 758 | 770 | 677 | 681 | 58,900 | 681 |
2012-01-06 | 629 | 728 | 620 | 728 | 92,200 | 728 |
2012-01-05 | 619 | 628 | 615 | 628 | 1,900 | 628 |
2012-01-04 | 605 | 622 | 605 | 622 | 1,600 | 622 |
分割・併合履歴 : なし