4748 (株)構造計画研究所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,225	2,237	2,213	2,213	10,600	2,213
2017-12-28	2,225	2,237	2,220	2,222	4,900	2,222
2017-12-27	2,220	2,250	2,220	2,222	8,900	2,222
2017-12-26	2,225	2,230	2,214	2,220	8,000	2,220
2017-12-25	2,228	2,228	2,211	2,212	10,400	2,212
2017-12-22	2,211	2,229	2,211	2,228	10,100	2,228
2017-12-21	2,236	2,236	2,209	2,217	25,200	2,217
2017-12-20	2,261	2,262	2,239	2,239	6,500	2,239
2017-12-19	2,261	2,279	2,257	2,260	6,000	2,260
2017-12-18	2,272	2,300	2,254	2,254	5,200	2,254
2017-12-15	2,285	2,298	2,255	2,280	13,200	2,280
2017-12-14	2,280	2,290	2,260	2,279	9,900	2,279
2017-12-13	2,276	2,280	2,248	2,268	11,100	2,268
2017-12-12	2,227	2,233	2,214	2,226	5,700	2,226
2017-12-11	2,206	2,216	2,205	2,209	9,800	2,209
2017-12-08	2,214	2,217	2,194	2,210	9,100	2,210
2017-12-07	2,181	2,208	2,181	2,193	7,000	2,193
2017-12-06	2,210	2,221	2,170	2,173	16,900	2,173
2017-12-05	2,211	2,211	2,192	2,208	6,200	2,208
2017-12-04	2,203	2,219	2,200	2,211	5,900	2,211
2017-12-01	2,219	2,226	2,201	2,203	9,400	2,203
2017-11-30	2,220	2,226	2,204	2,226	11,300	2,226
2017-11-29	2,217	2,225	2,206	2,207	7,300	2,207
2017-11-28	2,212	2,219	2,200	2,203	12,400	2,203
2017-11-27	2,213	2,217	2,195	2,203	26,900	2,203
2017-11-24	2,205	2,237	2,198	2,199	27,000	2,199
2017-11-22	2,223	2,255	2,200	2,212	27,800	2,212
2017-11-21	2,254	2,266	2,224	2,226	11,700	2,226
2017-11-20	2,190	2,267	2,190	2,222	21,000	2,222
2017-11-17	2,215	2,216	2,190	2,190	14,600	2,190
2017-11-16	2,192	2,207	2,159	2,190	22,800	2,190
2017-11-15	2,231	2,239	2,172	2,179	18,400	2,179
2017-11-13	2,396	2,429	2,393	2,416	11,700	2,416
2017-11-10	2,382	2,410	2,375	2,397	10,300	2,397
2017-11-09	2,415	2,437	2,373	2,407	12,300	2,407
2017-11-08	2,420	2,428	2,390	2,422	15,700	2,422
2017-11-07	2,421	2,430	2,398	2,415	8,000	2,415
2017-11-06	2,417	2,450	2,416	2,428	10,100	2,428
2017-11-02	2,462	2,463	2,445	2,457	7,000	2,457
2017-11-01	2,449	2,463	2,442	2,457	4,800	2,457
2017-10-31	2,432	2,450	2,420	2,449	9,700	2,449
2017-10-30	2,456	2,472	2,436	2,444	9,900	2,444
2017-10-27	2,448	2,465	2,432	2,456	14,600	2,456
2017-10-26	2,387	2,425	2,387	2,420	9,800	2,420
2017-10-25	2,454	2,459	2,396	2,396	21,100	2,396
2017-10-24	2,452	2,468	2,440	2,450	16,400	2,450
2017-10-23	2,421	2,475	2,421	2,473	27,400	2,473
2017-10-20	2,344	2,433	2,328	2,421	25,600	2,421
2017-10-19	2,354	2,354	2,330	2,346	16,100	2,346
2017-10-18	2,395	2,400	2,366	2,366	15,600	2,366
2017-10-17	2,417	2,435	2,382	2,395	19,000	2,395
2017-10-16	2,382	2,437	2,360	2,431	33,900	2,431
2017-10-13	2,408	2,408	2,371	2,388	17,000	2,388
2017-10-12	2,364	2,415	2,360	2,399	80,900	2,399
2017-10-11	2,308	2,360	2,308	2,349	20,600	2,349
2017-10-10	2,311	2,330	2,280	2,317	23,200	2,317
2017-10-06	2,257	2,330	2,257	2,323	20,400	2,323
2017-10-05	2,283	2,294	2,271	2,272	10,800	2,272
2017-10-04	2,303	2,303	2,275	2,284	18,600	2,284
2017-10-03	2,311	2,316	2,280	2,309	27,900	2,309
2017-10-02	2,351	2,351	2,290	2,317	35,700	2,317
2017-09-29	2,324	2,359	2,324	2,342	22,400	2,342
2017-09-28	2,321	2,374	2,318	2,356	45,800	2,356
2017-09-27	2,310	2,344	2,288	2,320	22,600	2,320
2017-09-26	2,334	2,334	2,276	2,298	24,500	2,298
2017-09-25	2,299	2,342	2,240	2,292	57,500	2,292
2017-09-22	2,264	2,274	2,205	2,221	32,000	2,221
2017-09-21	2,215	2,357	2,199	2,264	145,600	2,264
2017-09-20	2,201	2,215	2,192	2,192	10,300	2,192
2017-09-19	2,190	2,232	2,190	2,220	38,400	2,220
2017-09-15	2,124	2,159	2,124	2,159	3,900	2,159
2017-09-14	2,130	2,134	2,122	2,134	2,100	2,134
2017-09-13	2,133	2,145	2,129	2,129	4,400	2,129
2017-09-12	2,130	2,140	2,099	2,125	11,400	2,125
2017-09-11	2,107	2,115	2,091	2,105	5,200	2,105
2017-09-08	2,129	2,146	2,081	2,082	14,900	2,082
2017-09-07	2,104	2,158	2,068	2,129	28,100	2,129
2017-09-06	2,015	2,082	2,010	2,075	20,900	2,075
2017-09-05	2,113	2,114	2,032	2,051	37,100	2,051
2017-09-04	2,150	2,150	2,090	2,120	19,400	2,120
2017-09-01	2,151	2,161	2,150	2,150	8,800	2,150
2017-08-31	2,145	2,166	2,140	2,157	4,400	2,157
2017-08-30	2,162	2,164	2,135	2,156	12,900	2,156
2017-08-29	2,152	2,168	2,149	2,160	8,700	2,160
2017-08-28	2,162	2,189	2,159	2,179	7,900	2,179
2017-08-25	2,169	2,177	2,150	2,169	19,800	2,169
2017-08-24	2,169	2,186	2,162	2,167	11,700	2,167
2017-08-23	2,195	2,200	2,157	2,177	15,000	2,177
2017-08-22	2,150	2,204	2,150	2,195	34,400	2,195
2017-08-21	2,125	2,149	2,125	2,144	19,300	2,144
2017-08-18	2,109	2,134	2,101	2,127	10,300	2,127
2017-08-17	2,104	2,169	2,099	2,145	29,800	2,145
2017-08-16	2,100	2,103	2,088	2,090	7,100	2,090
2017-08-15	2,083	2,100	2,079	2,089	9,600	2,089
2017-08-14	2,094	2,115	2,053	2,080	33,300	2,080
2017-08-10	2,005	2,028	2,002	2,010	12,800	2,010
2017-08-09	2,019	2,019	2,001	2,003	10,700	2,003
2017-08-08	2,019	2,035	2,016	2,025	7,300	2,025
2017-08-07	2,018	2,026	2,011	2,019	6,100	2,019
2017-08-04	2,017	2,024	2,011	2,017	3,800	2,017
2017-08-03	2,033	2,033	2,016	2,017	8,700	2,017
2017-08-02	2,027	2,042	2,020	2,026	14,400	2,026
2017-08-01	2,057	2,059	2,029	2,039	14,900	2,039
2017-07-31	2,085	2,089	2,049	2,056	21,700	2,056
2017-07-28	2,088	2,196	2,077	2,083	46,200	2,083
2017-07-27	2,083	2,097	2,080	2,088	6,900	2,088
2017-07-26	2,086	2,090	2,081	2,081	5,800	2,081
2017-07-25	2,090	2,090	2,075	2,087	9,300	2,087
2017-07-24	2,093	2,098	2,080	2,090	7,000	2,090
2017-07-21	2,092	2,108	2,086	2,106	6,100	2,106
2017-07-20	2,103	2,125	2,085	2,103	21,300	2,103
2017-07-19	2,093	2,093	2,077	2,085	5,700	2,085
2017-07-18	2,106	2,108	2,070	2,098	18,600	2,098
2017-07-14	2,110	2,115	2,104	2,105	8,600	2,105
2017-07-13	2,131	2,131	2,114	2,114	9,200	2,114
2017-07-12	2,126	2,139	2,125	2,139	4,900	2,139
2017-07-11	2,127	2,134	2,116	2,130	8,300	2,130
2017-07-10	2,111	2,130	2,111	2,126	10,500	2,126
2017-07-07	2,127	2,127	2,092	2,108	11,200	2,108
2017-07-06	2,129	2,151	2,105	2,109	18,900	2,109
2017-07-05	2,094	2,126	2,094	2,102	7,700	2,102
2017-07-04	2,151	2,151	2,072	2,081	21,700	2,081
2017-07-03	2,125	2,183	2,116	2,154	13,100	2,154
2017-06-30	2,118	2,120	2,092	2,112	6,400	2,112
2017-06-29	2,159	2,159	2,118	2,130	11,300	2,130
2017-06-28	2,179	2,179	2,130	2,131	21,700	2,131
2017-06-27	2,190	2,280	2,187	2,205	59,200	2,205
2017-06-26	2,167	2,210	2,167	2,190	12,000	2,190
2017-06-23	2,195	2,214	2,123	2,159	24,000	2,159
2017-06-22	2,210	2,211	2,191	2,192	9,700	2,192
2017-06-21	2,212	2,214	2,190	2,201	12,400	2,201
2017-06-20	2,190	2,220	2,177	2,212	33,600	2,212
2017-06-19	2,122	2,185	2,122	2,179	14,900	2,179
2017-06-16	2,091	2,125	2,090	2,120	21,100	2,120
2017-06-15	2,115	2,115	2,058	2,089	25,700	2,089
2017-06-14	2,114	2,134	2,101	2,105	21,900	2,105
2017-06-13	2,142	2,176	2,117	2,117	12,400	2,117
2017-06-12	2,159	2,160	2,136	2,140	11,700	2,140
2017-06-09	2,197	2,208	2,161	2,162	20,300	2,162
2017-06-08	2,229	2,229	2,179	2,179	22,500	2,179
2017-06-07	2,233	2,284	2,162	2,191	131,100	2,191
2017-06-06	2,187	2,188	2,131	2,133	15,200	2,133
2017-06-05	2,160	2,200	2,160	2,187	8,500	2,187
2017-06-02	2,177	2,190	2,130	2,161	17,900	2,161
2017-06-01	2,190	2,255	2,169	2,179	42,000	2,179
2017-05-31	2,130	2,172	2,130	2,172	19,900	2,172
2017-05-30	2,106	2,111	2,091	2,102	9,100	2,102
2017-05-29	2,130	2,131	2,105	2,105	6,800	2,105
2017-05-26	2,119	2,132	2,111	2,114	9,400	2,114
2017-05-25	2,161	2,170	2,118	2,129	28,000	2,129
2017-05-24	2,074	2,147	2,074	2,143	20,100	2,143
2017-05-23	2,033	2,080	2,033	2,074	9,500	2,074
2017-05-22	2,020	2,045	2,015	2,034	9,500	2,034
2017-05-19	2,013	2,038	1,999	2,016	22,000	2,016
2017-05-18	2,010	2,022	2,001	2,011	23,200	2,011
2017-05-17	2,055	2,066	2,030	2,032	11,300	2,032
2017-05-16	2,054	2,080	2,050	2,050	12,500	2,050
2017-05-15	2,050	2,060	2,038	2,053	8,600	2,053
2017-05-12	2,096	2,120	2,072	2,077	10,400	2,077
2017-05-11	2,110	2,139	2,093	2,105	15,900	2,105
2017-05-10	2,084	2,098	2,070	2,090	9,900	2,090
2017-05-09	2,086	2,149	2,073	2,083	19,000	2,083
2017-05-08	2,060	2,112	2,060	2,086	21,700	2,086
2017-05-02	2,031	2,050	2,030	2,050	5,800	2,050
2017-05-01	1,996	2,043	1,996	2,031	12,800	2,031
2017-04-28	2,050	2,050	2,015	2,027	5,900	2,027
2017-04-27	2,067	2,076	2,050	2,057	4,900	2,057
2017-04-26	2,035	2,078	2,035	2,066	9,000	2,066
2017-04-25	2,000	2,027	1,992	2,027	8,000	2,027
2017-04-24	2,049	2,049	2,000	2,000	16,000	2,000
2017-04-21	2,035	2,040	2,021	2,026	8,500	2,026
2017-04-20	2,050	2,067	2,035	2,040	11,300	2,040
2017-04-19	2,040	2,094	2,040	2,065	12,900	2,065
2017-04-18	2,093	2,108	2,039	2,050	39,900	2,050
2017-04-17	2,155	2,155	2,059	2,085	34,600	2,085
2017-04-14	2,088	2,297	2,032	2,040	187,000	2,040
2017-04-13	1,912	2,078	1,887	2,011	48,800	2,011
2017-04-12	1,950	1,958	1,901	1,910	26,100	1,910
2017-04-11	2,030	2,032	1,965	1,984	21,100	1,984
2017-04-10	2,036	2,046	2,018	2,037	7,900	2,037
2017-04-07	2,012	2,068	2,000	2,036	10,600	2,036
2017-04-06	2,035	2,077	1,988	2,019	27,800	2,019
2017-04-05	2,100	2,128	2,041	2,055	22,000	2,055
2017-04-04	2,181	2,183	2,092	2,095	27,100	2,095
2017-04-03	2,244	2,244	2,166	2,181	11,300	2,181
2017-03-31	2,239	2,269	2,220	2,236	7,900	2,236
2017-03-30	2,272	2,272	2,211	2,211	16,100	2,211
2017-03-29	2,270	2,315	2,240	2,283	19,100	2,283
2017-03-28	2,173	2,277	2,173	2,270	29,300	2,270
2017-03-27	2,220	2,220	2,169	2,181	11,300	2,181
2017-03-24	2,223	2,223	2,180	2,209	4,700	2,209
2017-03-23	2,159	2,240	2,159	2,194	34,600	2,194
2017-03-22	2,151	2,151	2,106	2,144	30,900	2,144
2017-03-21	2,173	2,190	2,161	2,181	8,000	2,181
2017-03-17	2,201	2,201	2,165	2,185	6,900	2,185
2017-03-16	2,180	2,240	2,180	2,207	10,300	2,207
2017-03-15	2,180	2,200	2,155	2,191	18,500	2,191
2017-03-14	2,169	2,246	2,150	2,206	23,600	2,206
2017-03-13	2,267	2,267	2,180	2,184	14,800	2,184
2017-03-10	2,287	2,287	2,220	2,225	22,500	2,225
2017-03-09	2,245	2,290	2,244	2,266	21,300	2,266
2017-03-08	2,220	2,267	2,219	2,249	14,600	2,249
2017-03-07	2,245	2,260	2,219	2,220	20,000	2,220
2017-03-06	2,299	2,300	2,226	2,260	29,800	2,260
2017-03-03	2,180	2,260	2,180	2,260	33,200	2,260
2017-03-02	2,141	2,197	2,138	2,176	30,100	2,176
2017-03-01	2,127	2,150	2,103	2,112	19,100	2,112
2017-02-28	2,167	2,184	2,127	2,127	39,300	2,127
2017-02-27	2,190	2,208	2,135	2,169	23,500	2,169
2017-02-24	2,182	2,219	2,179	2,195	9,700	2,195
2017-02-23	2,209	2,209	2,172	2,182	13,300	2,182
2017-02-22	2,230	2,242	2,200	2,200	24,600	2,200
2017-02-21	2,150	2,197	2,143	2,180	25,000	2,180
2017-02-20	2,220	2,221	2,130	2,162	86,500	2,162
2017-02-17	2,280	2,280	2,245	2,255	15,300	2,255
2017-02-16	2,268	2,292	2,218	2,273	39,200	2,273
2017-02-15	2,300	2,318	2,268	2,280	24,400	2,280
2017-02-14	2,370	2,370	2,289	2,294	57,100	2,294
2017-02-13	2,339	2,393	2,339	2,386	20,000	2,386
2017-02-10	2,340	2,366	2,300	2,320	26,800	2,320
2017-02-09	2,373	2,376	2,340	2,340	16,800	2,340
2017-02-08	2,377	2,400	2,322	2,387	28,400	2,387
2017-02-07	2,394	2,461	2,373	2,389	33,100	2,389
2017-02-06	2,401	2,437	2,400	2,406	12,600	2,406
2017-02-03	2,415	2,450	2,388	2,390	31,700	2,390
2017-02-02	2,466	2,499	2,435	2,437	18,100	2,437
2017-02-01	2,452	2,500	2,432	2,476	41,700	2,476
2017-01-31	2,500	2,548	2,498	2,514	22,600	2,514
2017-01-30	2,486	2,564	2,457	2,548	36,800	2,548
2017-01-27	2,496	2,504	2,433	2,485	25,400	2,485
2017-01-26	2,535	2,549	2,487	2,500	31,700	2,500
2017-01-25	2,500	2,540	2,470	2,540	42,200	2,540
2017-01-24	2,401	2,480	2,381	2,478	32,200	2,478
2017-01-23	2,360	2,415	2,360	2,401	27,000	2,401
2017-01-20	2,399	2,408	2,333	2,354	36,600	2,354
2017-01-19	2,454	2,475	2,390	2,409	40,100	2,409
2017-01-18	2,430	2,498	2,391	2,445	70,800	2,445
2017-01-17	2,560	2,590	2,491	2,505	89,000	2,505
2017-01-16	2,530	2,630	2,510	2,596	135,400	2,596
2017-01-13	2,500	2,577	2,470	2,496	109,100	2,496
2017-01-12	2,500	2,638	2,413	2,482	343,900	2,482
2017-01-11	2,359	2,545	2,323	2,423	177,200	2,423
2017-01-10	2,474	2,474	2,335	2,372	130,000	2,372
2017-01-06	2,300	2,658	2,268	2,460	584,300	2,460
2017-01-05	2,243	2,265	2,202	2,219	91,200	2,219
2017-01-04	2,180	2,270	2,100	2,242	127,000	2,242

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 [2017年度]

4748 (株)構造計画研究所の時系列データ [2017年度]