4748 (株)構造計画研究所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,489	2,540	2,484	2,540	12,800	2,540
2020-12-29	2,453	2,504	2,453	2,498	14,300	2,498
2020-12-28	2,435	2,453	2,430	2,453	10,200	2,453
2020-12-25	2,410	2,438	2,410	2,426	4,100	2,426
2020-12-24	2,400	2,449	2,396	2,410	20,300	2,410
2020-12-23	2,409	2,420	2,382	2,400	16,100	2,400
2020-12-22	2,429	2,429	2,375	2,398	18,600	2,398
2020-12-21	2,410	2,440	2,400	2,431	10,700	2,431
2020-12-18	2,415	2,415	2,392	2,403	7,800	2,403
2020-12-17	2,431	2,433	2,375	2,401	15,200	2,401
2020-12-16	2,364	2,433	2,364	2,431	21,700	2,431
2020-12-15	2,329	2,350	2,325	2,346	28,400	2,346
2020-12-14	2,335	2,370	2,323	2,329	14,700	2,329
2020-12-11	2,300	2,324	2,276	2,313	31,600	2,313
2020-12-10	2,325	2,338	2,276	2,290	34,400	2,290
2020-12-09	2,326	2,359	2,325	2,325	10,700	2,325
2020-12-08	2,357	2,372	2,306	2,330	24,700	2,330
2020-12-07	2,431	2,431	2,355	2,357	28,200	2,357
2020-12-04	2,396	2,425	2,386	2,414	11,800	2,414
2020-12-03	2,420	2,420	2,398	2,400	9,600	2,400
2020-12-02	2,430	2,435	2,395	2,410	13,800	2,410
2020-12-01	2,410	2,435	2,400	2,421	15,900	2,421
2020-11-30	2,410	2,418	2,384	2,403	16,800	2,403
2020-11-27	2,402	2,420	2,398	2,411	19,800	2,411
2020-11-26	2,409	2,419	2,401	2,402	6,800	2,402
2020-11-25	2,401	2,420	2,400	2,400	8,000	2,400
2020-11-24	2,410	2,418	2,374	2,380	19,700	2,380
2020-11-20	2,345	2,395	2,341	2,386	19,000	2,386
2020-11-19	2,403	2,412	2,350	2,350	17,400	2,350
2020-11-18	2,441	2,441	2,402	2,403	8,300	2,403
2020-11-17	2,489	2,497	2,441	2,441	21,000	2,441
2020-11-16	2,483	2,491	2,447	2,480	33,400	2,480
2020-11-13	2,491	2,600	2,489	2,600	16,200	2,600
2020-11-12	2,501	2,523	2,494	2,523	5,900	2,523
2020-11-11	2,481	2,508	2,480	2,503	7,800	2,503
2020-11-10	2,495	2,495	2,470	2,480	11,300	2,480
2020-11-09	2,510	2,518	2,451	2,470	12,600	2,470
2020-11-06	2,506	2,513	2,484	2,499	5,400	2,499
2020-11-05	2,508	2,523	2,494	2,506	6,000	2,506
2020-11-04	2,481	2,508	2,481	2,493	3,900	2,493
2020-11-02	2,482	2,492	2,463	2,478	5,200	2,478
2020-10-30	2,512	2,512	2,460	2,475	5,400	2,475
2020-10-29	2,430	2,527	2,430	2,512	12,400	2,512
2020-10-28	2,472	2,473	2,448	2,462	13,900	2,462
2020-10-27	2,481	2,481	2,455	2,472	6,300	2,472
2020-10-26	2,504	2,511	2,483	2,483	6,900	2,483
2020-10-23	2,516	2,516	2,482	2,504	11,500	2,504
2020-10-22	2,526	2,539	2,500	2,501	13,900	2,501
2020-10-21	2,539	2,541	2,519	2,530	4,200	2,530
2020-10-20	2,548	2,548	2,518	2,522	5,300	2,522
2020-10-19	2,539	2,555	2,525	2,529	8,900	2,529
2020-10-16	2,546	2,570	2,540	2,554	8,800	2,554
2020-10-15	2,537	2,556	2,536	2,546	5,000	2,546
2020-10-14	2,544	2,563	2,535	2,553	7,500	2,553
2020-10-13	2,553	2,557	2,521	2,530	5,400	2,530
2020-10-12	2,546	2,571	2,528	2,545	7,200	2,545
2020-10-09	2,560	2,580	2,538	2,545	7,300	2,545
2020-10-08	2,607	2,622	2,552	2,560	11,000	2,560
2020-10-07	2,605	2,626	2,585	2,595	12,400	2,595
2020-10-06	2,595	2,600	2,581	2,596	3,800	2,596
2020-10-05	2,576	2,607	2,576	2,588	5,600	2,588
2020-10-02	2,605	2,633	2,560	2,570	13,000	2,570
2020-09-30	2,625	2,639	2,595	2,600	11,900	2,600
2020-09-29	2,619	2,641	2,610	2,621	11,900	2,621
2020-09-28	2,660	2,660	2,605	2,615	6,400	2,615
2020-09-25	2,641	2,676	2,620	2,632	9,600	2,632
2020-09-24	2,701	2,729	2,620	2,638	21,000	2,638
2020-09-23	2,682	2,733	2,678	2,730	10,600	2,730
2020-09-18	2,697	2,714	2,677	2,689	8,700	2,689
2020-09-17	2,655	2,697	2,642	2,693	9,200	2,693
2020-09-16	2,639	2,676	2,620	2,651	15,000	2,651
2020-09-15	2,610	2,640	2,590	2,638	14,100	2,638
2020-09-14	2,601	2,630	2,590	2,610	13,700	2,610
2020-09-11	2,599	2,613	2,592	2,601	4,800	2,601
2020-09-10	2,630	2,630	2,585	2,588	7,100	2,588
2020-09-09	2,606	2,620	2,603	2,620	6,300	2,620
2020-09-08	2,629	2,630	2,608	2,630	4,400	2,630
2020-09-07	2,678	2,678	2,601	2,623	12,800	2,623
2020-09-04	2,679	2,680	2,631	2,678	16,400	2,678
2020-09-03	2,724	2,728	2,676	2,689	13,700	2,689
2020-09-02	2,730	2,730	2,692	2,706	10,200	2,706
2020-09-01	2,701	2,715	2,678	2,715	11,500	2,715
2020-08-31	2,705	2,730	2,696	2,717	9,300	2,717
2020-08-28	2,779	2,796	2,690	2,700	16,600	2,700
2020-08-27	2,800	2,821	2,762	2,783	9,500	2,783
2020-08-26	2,759	2,800	2,752	2,789	7,500	2,789
2020-08-25	2,959	2,959	2,735	2,739	49,900	2,739
2020-08-24	2,720	2,739	2,720	2,722	4,300	2,722
2020-08-21	2,748	2,750	2,726	2,727	7,100	2,727
2020-08-20	2,749	2,780	2,720	2,739	29,100	2,739
2020-08-19	2,702	2,789	2,697	2,766	14,800	2,766
2020-08-18	2,700	2,709	2,682	2,703	4,400	2,703
2020-08-17	2,694	2,720	2,686	2,695	19,300	2,695
2020-08-14	2,685	2,695	2,674	2,694	3,500	2,694
2020-08-13	2,650	2,699	2,650	2,685	8,600	2,685
2020-08-12	2,630	2,666	2,604	2,648	30,100	2,648
2020-08-11	2,579	2,579	2,511	2,545	13,300	2,545
2020-08-07	2,537	2,548	2,512	2,529	9,900	2,529
2020-08-06	2,501	2,541	2,501	2,537	3,200	2,537
2020-08-05	2,510	2,525	2,491	2,518	2,200	2,518
2020-08-04	2,520	2,556	2,499	2,511	5,300	2,511
2020-08-03	2,483	2,508	2,471	2,499	5,400	2,499
2020-07-31	2,534	2,537	2,480	2,483	13,400	2,483
2020-07-30	2,589	2,589	2,551	2,551	7,400	2,551
2020-07-29	2,587	2,587	2,542	2,568	4,400	2,568
2020-07-28	2,568	2,598	2,568	2,587	3,400	2,587
2020-07-27	2,590	2,590	2,560	2,567	4,900	2,567
2020-07-22	2,601	2,605	2,584	2,590	3,800	2,590
2020-07-21	2,610	2,628	2,591	2,618	5,100	2,618
2020-07-20	2,580	2,610	2,570	2,594	4,000	2,594
2020-07-17	2,600	2,600	2,562	2,575	3,700	2,575
2020-07-16	2,617	2,633	2,603	2,603	2,200	2,603
2020-07-15	2,597	2,654	2,597	2,617	10,400	2,617
2020-07-14	2,593	2,593	2,558	2,592	5,700	2,592
2020-07-13	2,652	2,652	2,554	2,574	16,500	2,574
2020-07-10	2,621	2,634	2,561	2,561	10,400	2,561
2020-07-09	2,722	2,722	2,660	2,660	8,000	2,660
2020-07-08	2,667	2,738	2,663	2,677	18,200	2,677
2020-07-07	2,659	2,660	2,582	2,633	13,700	2,633
2020-07-06	2,573	2,640	2,559	2,624	16,700	2,624
2020-07-03	2,524	2,524	2,478	2,523	10,000	2,523
2020-07-02	2,609	2,609	2,492	2,525	26,500	2,525
2020-07-01	2,634	2,650	2,555	2,609	24,500	2,609
2020-06-30	2,710	2,710	2,602	2,635	17,900	2,635
2020-06-29	2,704	2,737	2,660	2,662	20,600	2,662
2020-06-26	2,813	2,849	2,805	2,805	11,200	2,805
2020-06-25	2,855	2,868	2,810	2,820	11,900	2,820
2020-06-24	2,860	2,884	2,849	2,868	7,200	2,868
2020-06-23	2,880	2,913	2,851	2,868	11,800	2,868
2020-06-22	2,900	2,935	2,880	2,899	12,900	2,899
2020-06-19	2,873	2,900	2,846	2,900	9,600	2,900
2020-06-18	2,841	2,882	2,839	2,873	11,000	2,873
2020-06-17	2,765	2,889	2,735	2,889	31,200	2,889
2020-06-16	2,689	2,749	2,665	2,715	19,700	2,715
2020-06-15	2,685	2,727	2,632	2,642	30,700	2,642
2020-06-12	2,726	2,750	2,656	2,720	42,400	2,720
2020-06-11	2,883	2,895	2,800	2,818	35,100	2,818
2020-06-10	2,876	2,905	2,871	2,898	22,600	2,898
2020-06-09	2,940	2,964	2,868	2,884	28,500	2,884
2020-06-08	2,965	2,965	2,910	2,926	18,300	2,926
2020-06-05	2,916	2,930	2,882	2,922	16,500	2,922
2020-06-04	2,950	2,978	2,862	2,906	28,000	2,906
2020-06-03	2,969	3,020	2,938	2,939	35,500	2,939
2020-06-02	2,900	2,948	2,881	2,936	24,800	2,936
2020-06-01	2,880	2,904	2,829	2,900	17,800	2,900
2020-05-29	2,900	2,913	2,865	2,885	11,200	2,885
2020-05-28	2,829	2,924	2,829	2,915	24,900	2,915
2020-05-27	2,825	2,874	2,814	2,829	10,100	2,829
2020-05-26	2,910	2,910	2,812	2,850	16,000	2,850
2020-05-25	2,885	2,953	2,842	2,880	14,500	2,880
2020-05-22	2,885	2,887	2,789	2,840	18,100	2,840
2020-05-21	2,835	2,869	2,800	2,865	12,800	2,865
2020-05-20	2,792	2,838	2,781	2,808	7,100	2,808
2020-05-19	2,840	2,840	2,791	2,792	6,800	2,792
2020-05-18	2,846	2,856	2,785	2,796	10,400	2,796
2020-05-15	2,835	2,851	2,753	2,820	12,500	2,820
2020-05-14	2,917	2,924	2,784	2,785	25,900	2,785
2020-05-13	2,877	2,970	2,839	2,955	14,400	2,955
2020-05-12	3,015	3,045	2,883	2,907	52,200	2,907
2020-05-11	2,901	2,930	2,853	2,914	29,700	2,914
2020-05-08	2,730	2,799	2,730	2,798	16,100	2,798
2020-05-07	2,644	2,729	2,644	2,721	9,700	2,721
2020-05-01	2,575	2,624	2,552	2,594	4,700	2,594
2020-04-30	2,565	2,631	2,561	2,575	6,700	2,575
2020-04-28	2,570	2,609	2,553	2,565	3,900	2,565
2020-04-27	2,542	2,620	2,542	2,585	15,000	2,585
2020-04-24	2,450	2,478	2,428	2,468	6,300	2,468
2020-04-23	2,459	2,461	2,425	2,454	3,800	2,454
2020-04-22	2,388	2,447	2,361	2,409	7,300	2,409
2020-04-21	2,475	2,530	2,411	2,411	14,200	2,411
2020-04-20	2,383	2,493	2,383	2,475	10,500	2,475
2020-04-17	2,380	2,420	2,370	2,383	16,600	2,383
2020-04-16	2,388	2,394	2,326	2,354	26,200	2,354
2020-04-15	2,415	2,480	2,386	2,413	13,400	2,413
2020-04-14	2,352	2,419	2,316	2,407	19,600	2,407
2020-04-13	2,426	2,426	2,357	2,365	8,800	2,365
2020-04-10	2,440	2,440	2,352	2,390	9,600	2,390
2020-04-09	2,383	2,420	2,355	2,420	11,800	2,420
2020-04-08	2,305	2,425	2,289	2,391	18,100	2,391
2020-04-07	2,438	2,446	2,289	2,340	17,500	2,340
2020-04-06	2,200	2,355	2,200	2,338	21,100	2,338
2020-04-03	2,390	2,395	2,222	2,247	20,800	2,247
2020-04-02	2,351	2,392	2,285	2,290	21,300	2,290
2020-04-01	2,560	2,560	2,396	2,431	15,100	2,431
2020-03-31	2,500	2,567	2,443	2,527	35,500	2,527
2020-03-30	2,354	2,495	2,354	2,430	21,000	2,430
2020-03-27	2,522	2,592	2,460	2,519	29,500	2,519
2020-03-26	2,580	2,649	2,510	2,511	27,800	2,511
2020-03-25	2,599	2,690	2,588	2,680	30,500	2,680
2020-03-24	2,500	2,575	2,461	2,532	32,800	2,532
2020-03-23	2,371	2,448	2,300	2,442	37,500	2,442
2020-03-19	2,438	2,505	2,257	2,271	57,100	2,271
2020-03-18	2,497	2,595	2,422	2,464	50,700	2,464
2020-03-17	2,201	2,474	2,172	2,471	64,000	2,471
2020-03-16	2,215	2,380	2,125	2,244	59,600	2,244
2020-03-13	2,035	2,154	1,951	2,115	108,300	2,115
2020-03-12	2,161	2,295	2,110	2,135	57,500	2,135
2020-03-11	2,349	2,354	2,234	2,238	31,500	2,238
2020-03-10	2,240	2,373	2,131	2,341	53,100	2,341
2020-03-09	2,300	2,364	2,201	2,237	55,700	2,237
2020-03-06	2,500	2,509	2,408	2,415	35,900	2,415
2020-03-05	2,549	2,560	2,488	2,529	15,400	2,529
2020-03-04	2,500	2,570	2,480	2,515	23,000	2,515
2020-03-03	2,665	2,665	2,522	2,523	37,800	2,523
2020-03-02	2,463	2,650	2,450	2,599	54,700	2,599
2020-02-28	2,416	2,530	2,405	2,451	92,400	2,451
2020-02-27	2,627	2,627	2,504	2,543	42,300	2,543
2020-02-26	2,611	2,638	2,563	2,638	28,900	2,638
2020-02-25	2,632	2,688	2,605	2,650	40,800	2,650
2020-02-21	2,767	2,779	2,752	2,762	11,700	2,762
2020-02-20	2,870	2,876	2,775	2,775	31,100	2,775
2020-02-19	2,794	2,862	2,790	2,840	25,900	2,840
2020-02-18	2,802	2,831	2,752	2,760	44,200	2,760
2020-02-17	2,850	2,855	2,792	2,792	48,300	2,792
2020-02-14	2,840	2,879	2,820	2,841	31,400	2,841
2020-02-13	2,855	2,900	2,790	2,860	159,600	2,860
2020-02-12	3,230	3,270	3,120	3,155	39,200	3,155
2020-02-10	3,225	3,235	3,175	3,190	15,100	3,190
2020-02-07	3,200	3,240	3,135	3,240	23,800	3,240
2020-02-06	3,220	3,235	3,170	3,200	18,500	3,200
2020-02-05	3,310	3,310	3,210	3,210	21,100	3,210
2020-02-04	3,275	3,290	3,220	3,290	17,300	3,290
2020-02-03	3,015	3,255	3,015	3,235	47,700	3,235
2020-01-31	3,195	3,235	3,155	3,180	34,000	3,180
2020-01-30	3,390	3,415	3,105	3,185	94,200	3,185
2020-01-29	3,490	3,505	3,380	3,380	26,000	3,380
2020-01-28	3,455	3,485	3,380	3,470	26,600	3,470
2020-01-27	3,470	3,560	3,470	3,515	29,700	3,515
2020-01-24	3,560	3,590	3,490	3,580	26,800	3,580
2020-01-23	3,550	3,595	3,550	3,570	7,900	3,570
2020-01-22	3,540	3,610	3,530	3,585	8,500	3,585
2020-01-21	3,660	3,680	3,560	3,575	28,200	3,575
2020-01-20	3,670	3,700	3,640	3,640	14,200	3,640
2020-01-17	3,670	3,670	3,575	3,665	24,300	3,665
2020-01-16	3,585	3,680	3,540	3,670	31,500	3,670
2020-01-15	3,540	3,585	3,460	3,585	26,600	3,585
2020-01-14	3,625	3,645	3,535	3,540	24,500	3,540
2020-01-10	3,645	3,705	3,555	3,625	28,500	3,625
2020-01-09	3,455	3,720	3,440	3,640	67,500	3,640
2020-01-08	3,455	3,470	3,345	3,360	50,400	3,360
2020-01-07	3,460	3,550	3,425	3,485	55,400	3,485
2020-01-06	3,345	3,445	3,330	3,400	47,800	3,400

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 [2020年度]

4748 (株)構造計画研究所の時系列データ [2020年度]