4748 (株)構造計画研究所 の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-28 | 646 | 646 | 646 | 646 | 100 | 646 |
2010-12-27 | 634 | 645 | 634 | 645 | 600 | 645 |
2010-12-24 | 659 | 659 | 631 | 631 | 2,700 | 631 |
2010-12-22 | 659 | 659 | 659 | 659 | 500 | 659 |
2010-12-21 | 650 | 658 | 643 | 658 | 500 | 658 |
2010-12-20 | 638 | 658 | 638 | 658 | 600 | 658 |
2010-12-16 | 636 | 640 | 636 | 640 | 700 | 640 |
2010-12-15 | 661 | 661 | 641 | 641 | 1,100 | 641 |
2010-12-14 | 666 | 666 | 666 | 666 | 400 | 666 |
2010-12-10 | 678 | 678 | 678 | 678 | 5,200 | 678 |
2010-12-09 | 651 | 678 | 651 | 678 | 2,500 | 678 |
2010-12-08 | 651 | 651 | 651 | 651 | 100 | 651 |
2010-12-07 | 651 | 651 | 640 | 640 | 3,100 | 640 |
2010-12-06 | 658 | 658 | 650 | 650 | 400 | 650 |
2010-12-03 | 668 | 668 | 648 | 648 | 1,700 | 648 |
2010-12-02 | 640 | 668 | 640 | 668 | 2,300 | 668 |
2010-12-01 | 637 | 637 | 637 | 637 | 1,500 | 637 |
2010-11-30 | 650 | 650 | 637 | 637 | 2,600 | 637 |
2010-11-29 | 644 | 650 | 640 | 650 | 3,100 | 650 |
2010-11-26 | 645 | 660 | 640 | 660 | 1,900 | 660 |
2010-11-25 | 640 | 640 | 640 | 640 | 3,500 | 640 |
2010-11-24 | 643 | 643 | 631 | 640 | 3,500 | 640 |
2010-11-22 | 642 | 652 | 642 | 643 | 400 | 643 |
2010-11-19 | 665 | 666 | 637 | 640 | 3,600 | 640 |
2010-11-18 | 667 | 667 | 667 | 667 | 900 | 667 |
2010-11-17 | 667 | 667 | 667 | 667 | 900 | 667 |
2010-11-16 | 667 | 667 | 667 | 667 | 900 | 667 |
2010-11-15 | 667 | 667 | 667 | 667 | 900 | 667 |
2010-11-12 | 667 | 667 | 667 | 667 | 600 | 667 |
2010-11-11 | 667 | 668 | 667 | 667 | 900 | 667 |
2010-11-10 | 667 | 667 | 667 | 667 | 3,100 | 667 |
2010-11-09 | 661 | 667 | 661 | 667 | 1,100 | 667 |
2010-11-08 | 655 | 660 | 655 | 660 | 1,200 | 660 |
2010-11-05 | 654 | 655 | 654 | 655 | 700 | 655 |
2010-11-04 | 651 | 652 | 651 | 651 | 900 | 651 |
2010-11-02 | 651 | 651 | 650 | 650 | 900 | 650 |
2010-11-01 | 650 | 650 | 650 | 650 | 100 | 650 |
2010-10-28 | 650 | 650 | 650 | 650 | 300 | 650 |
2010-10-27 | 650 | 650 | 650 | 650 | 200 | 650 |
2010-10-25 | 650 | 652 | 650 | 650 | 6,100 | 650 |
2010-10-22 | 650 | 650 | 650 | 650 | 300 | 650 |
2010-10-21 | 655 | 655 | 655 | 655 | 300 | 655 |
2010-10-20 | 658 | 658 | 658 | 658 | 100 | 658 |
2010-10-19 | 656 | 656 | 656 | 656 | 500 | 656 |
2010-10-18 | 656 | 656 | 656 | 656 | 200 | 656 |
2010-10-12 | 663 | 663 | 660 | 660 | 1,100 | 660 |
2010-10-08 | 666 | 668 | 662 | 668 | 3,000 | 668 |
2010-10-07 | 673 | 676 | 673 | 676 | 1,500 | 676 |
2010-10-06 | 667 | 670 | 667 | 670 | 1,900 | 670 |
2010-10-05 | 662 | 663 | 662 | 663 | 300 | 663 |
2010-10-04 | 655 | 662 | 655 | 662 | 600 | 662 |
2010-10-01 | 653 | 653 | 653 | 653 | 700 | 653 |
2010-09-29 | 671 | 671 | 671 | 671 | 100 | 671 |
2010-09-28 | 680 | 680 | 670 | 670 | 600 | 670 |
2010-09-27 | 685 | 685 | 685 | 685 | 1,100 | 685 |
2010-09-21 | 683 | 685 | 683 | 685 | 200 | 685 |
2010-09-13 | 675 | 705 | 675 | 705 | 200 | 705 |
2010-09-10 | 701 | 715 | 701 | 715 | 2,700 | 715 |
2010-09-09 | 703 | 715 | 703 | 715 | 1,100 | 715 |
2010-09-08 | 691 | 700 | 691 | 700 | 200 | 700 |
2010-09-07 | 691 | 691 | 691 | 691 | 200 | 691 |
2010-09-06 | 699 | 699 | 686 | 686 | 1,400 | 686 |
2010-09-03 | 715 | 715 | 695 | 695 | 1,200 | 695 |
2010-09-02 | 715 | 715 | 715 | 715 | 700 | 715 |
2010-09-01 | 675 | 715 | 675 | 715 | 1,800 | 715 |
2010-08-31 | 699 | 699 | 695 | 695 | 1,100 | 695 |
2010-08-30 | 699 | 699 | 695 | 695 | 800 | 695 |
2010-08-27 | 699 | 699 | 699 | 699 | 600 | 699 |
2010-08-26 | 699 | 699 | 699 | 699 | 600 | 699 |
2010-08-25 | 699 | 700 | 670 | 700 | 2,700 | 700 |
2010-08-24 | 699 | 699 | 699 | 699 | 600 | 699 |
2010-08-20 | 699 | 699 | 699 | 699 | 300 | 699 |
2010-08-19 | 699 | 699 | 699 | 699 | 300 | 699 |
2010-08-18 | 699 | 699 | 699 | 699 | 600 | 699 |
2010-08-16 | 700 | 733 | 665 | 665 | 1,800 | 665 |
2010-08-13 | 670 | 670 | 670 | 670 | 100 | 670 |
2010-08-10 | 740 | 740 | 740 | 740 | 2,200 | 740 |
2010-08-09 | 689 | 740 | 689 | 740 | 1,200 | 740 |
2010-08-06 | 688 | 688 | 688 | 688 | 100 | 688 |
2010-08-05 | 698 | 698 | 698 | 698 | 100 | 698 |
2010-08-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
2010-08-02 | 698 | 698 | 670 | 670 | 3,200 | 670 |
2010-07-30 | 665 | 698 | 665 | 698 | 1,700 | 698 |
2010-07-23 | 651 | 652 | 651 | 651 | 600 | 651 |
2010-07-22 | 670 | 670 | 651 | 651 | 200 | 651 |
2010-07-21 | 651 | 651 | 651 | 651 | 100 | 651 |
2010-07-16 | 670 | 670 | 670 | 670 | 200 | 670 |
2010-07-14 | 670 | 670 | 670 | 670 | 200 | 670 |
2010-07-12 | 675 | 675 | 675 | 675 | 100 | 675 |
2010-07-09 | 710 | 710 | 679 | 679 | 3,100 | 679 |
2010-07-08 | 695 | 710 | 694 | 710 | 1,100 | 710 |
2010-07-07 | 700 | 700 | 680 | 685 | 900 | 685 |
2010-07-06 | 700 | 700 | 700 | 700 | 100 | 700 |
2010-07-05 | 676 | 676 | 676 | 676 | 200 | 676 |
2010-07-02 | 680 | 680 | 680 | 680 | 100 | 680 |
2010-07-01 | 658 | 658 | 658 | 658 | 400 | 658 |
2010-06-30 | 670 | 670 | 670 | 670 | 200 | 670 |
2010-06-29 | 670 | 670 | 670 | 670 | 300 | 670 |
2010-06-28 | 700 | 700 | 670 | 670 | 1,900 | 670 |
2010-06-25 | 725 | 725 | 718 | 718 | 600 | 718 |
2010-06-24 | 717 | 717 | 717 | 717 | 200 | 717 |
2010-06-23 | 725 | 732 | 725 | 732 | 1,200 | 732 |
2010-06-22 | 720 | 730 | 720 | 730 | 500 | 730 |
2010-06-16 | 739 | 739 | 711 | 720 | 600 | 720 |
2010-06-15 | 730 | 739 | 730 | 739 | 1,000 | 739 |
2010-06-14 | 730 | 730 | 730 | 730 | 100 | 730 |
2010-06-11 | 730 | 730 | 730 | 730 | 100 | 730 |
2010-06-10 | 726 | 726 | 726 | 726 | 3,300 | 726 |
2010-06-09 | 729 | 743 | 726 | 726 | 2,000 | 726 |
2010-06-08 | 710 | 720 | 710 | 720 | 700 | 720 |
2010-06-07 | 712 | 712 | 710 | 710 | 800 | 710 |
2010-06-04 | 714 | 714 | 712 | 712 | 500 | 712 |
2010-06-03 | 710 | 710 | 710 | 710 | 1,700 | 710 |
2010-06-02 | 729 | 729 | 710 | 710 | 400 | 710 |
2010-06-01 | 700 | 710 | 700 | 710 | 900 | 710 |
2010-05-28 | 670 | 670 | 661 | 661 | 400 | 661 |
2010-05-27 | 670 | 670 | 650 | 650 | 2,400 | 650 |
2010-05-26 | 670 | 670 | 670 | 670 | 900 | 670 |
2010-05-25 | 700 | 700 | 635 | 670 | 2,000 | 670 |
2010-05-21 | 708 | 708 | 700 | 700 | 1,100 | 700 |
2010-05-19 | 717 | 720 | 716 | 720 | 400 | 720 |
2010-05-18 | 760 | 760 | 760 | 760 | 100 | 760 |
2010-05-17 | 730 | 730 | 725 | 725 | 400 | 725 |
2010-05-13 | 770 | 770 | 770 | 770 | 300 | 770 |
2010-05-12 | 770 | 770 | 770 | 770 | 100 | 770 |
2010-05-11 | 765 | 765 | 765 | 765 | 100 | 765 |
2010-05-10 | 779 | 779 | 779 | 779 | 2,600 | 779 |
2010-05-07 | 775 | 780 | 766 | 779 | 900 | 779 |
2010-05-06 | 778 | 780 | 778 | 780 | 1,100 | 780 |
2010-04-30 | 760 | 779 | 760 | 767 | 1,300 | 767 |
2010-04-28 | 755 | 760 | 755 | 760 | 400 | 760 |
2010-04-27 | 741 | 775 | 741 | 775 | 1,000 | 775 |
2010-04-26 | 780 | 785 | 780 | 785 | 900 | 785 |
2010-04-23 | 780 | 780 | 780 | 780 | 800 | 780 |
2010-04-21 | 757 | 780 | 757 | 780 | 400 | 780 |
2010-04-20 | 800 | 800 | 750 | 750 | 1,500 | 750 |
2010-04-19 | 735 | 830 | 735 | 815 | 4,700 | 815 |
2010-04-16 | 720 | 735 | 720 | 735 | 700 | 735 |
2010-04-15 | 713 | 713 | 713 | 713 | 100 | 713 |
2010-04-14 | 718 | 721 | 712 | 712 | 1,500 | 712 |
2010-04-13 | 709 | 713 | 709 | 712 | 800 | 712 |
2010-04-12 | 720 | 720 | 710 | 719 | 900 | 719 |
2010-04-09 | 719 | 719 | 713 | 713 | 2,700 | 713 |
2010-04-08 | 708 | 720 | 708 | 720 | 1,200 | 720 |
2010-04-07 | 720 | 720 | 707 | 707 | 1,100 | 707 |
2010-04-06 | 721 | 721 | 718 | 718 | 400 | 718 |
2010-04-05 | 719 | 720 | 715 | 715 | 800 | 715 |
2010-04-02 | 712 | 719 | 711 | 719 | 500 | 719 |
2010-04-01 | 710 | 710 | 710 | 710 | 900 | 710 |
2010-03-31 | 724 | 724 | 724 | 724 | 100 | 724 |
2010-03-30 | 725 | 725 | 709 | 724 | 900 | 724 |
2010-03-29 | 715 | 730 | 715 | 725 | 400 | 725 |
2010-03-26 | 715 | 715 | 715 | 715 | 400 | 715 |
2010-03-25 | 707 | 715 | 707 | 715 | 300 | 715 |
2010-03-24 | 707 | 707 | 707 | 707 | 100 | 707 |
2010-03-23 | 719 | 719 | 701 | 719 | 900 | 719 |
2010-03-19 | 719 | 719 | 719 | 719 | 500 | 719 |
2010-03-16 | 719 | 719 | 719 | 719 | 200 | 719 |
2010-03-15 | 719 | 719 | 719 | 719 | 1,000 | 719 |
2010-03-12 | 736 | 736 | 719 | 719 | 300 | 719 |
2010-03-10 | 736 | 736 | 736 | 736 | 3,100 | 736 |
2010-03-09 | 728 | 739 | 727 | 739 | 900 | 739 |
2010-03-08 | 726 | 727 | 726 | 727 | 600 | 727 |
2010-03-05 | 726 | 726 | 726 | 726 | 500 | 726 |
2010-03-04 | 726 | 726 | 725 | 726 | 1,400 | 726 |
2010-03-03 | 720 | 725 | 720 | 725 | 400 | 725 |
2010-03-02 | 716 | 716 | 716 | 716 | 300 | 716 |
2010-03-01 | 715 | 715 | 715 | 715 | 400 | 715 |
2010-02-26 | 715 | 715 | 715 | 715 | 200 | 715 |
2010-02-25 | 715 | 715 | 715 | 715 | 700 | 715 |
2010-02-24 | 715 | 715 | 715 | 715 | 500 | 715 |
2010-02-23 | 715 | 715 | 715 | 715 | 800 | 715 |
2010-02-19 | 715 | 715 | 715 | 715 | 300 | 715 |
2010-02-18 | 715 | 715 | 715 | 715 | 300 | 715 |
2010-02-17 | 715 | 715 | 715 | 715 | 600 | 715 |
2010-02-15 | 715 | 715 | 715 | 715 | 100 | 715 |
2010-02-10 | 750 | 750 | 711 | 745 | 2,700 | 745 |
2010-02-09 | 730 | 755 | 730 | 755 | 2,100 | 755 |
2010-02-08 | 730 | 735 | 728 | 735 | 1,600 | 735 |
2010-02-05 | 706 | 715 | 706 | 715 | 700 | 715 |
2010-02-02 | 704 | 704 | 704 | 704 | 700 | 704 |
2010-02-01 | 702 | 702 | 701 | 701 | 1,500 | 701 |
2010-01-29 | 745 | 745 | 745 | 745 | 100 | 745 |
2010-01-28 | 750 | 750 | 720 | 750 | 2,500 | 750 |
2010-01-27 | 759 | 759 | 730 | 731 | 600 | 731 |
2010-01-26 | 760 | 764 | 730 | 730 | 2,300 | 730 |
2010-01-25 | 698 | 700 | 698 | 698 | 300 | 698 |
2010-01-21 | 698 | 698 | 698 | 698 | 300 | 698 |
2010-01-20 | 683 | 683 | 683 | 683 | 300 | 683 |
2010-01-19 | 684 | 684 | 683 | 683 | 400 | 683 |
2010-01-15 | 690 | 690 | 686 | 686 | 200 | 686 |
2010-01-14 | 700 | 700 | 700 | 700 | 500 | 700 |
2010-01-13 | 705 | 705 | 705 | 705 | 400 | 705 |
2010-01-12 | 764 | 764 | 719 | 719 | 300 | 719 |
2010-01-08 | 770 | 770 | 730 | 765 | 2,700 | 765 |
2010-01-07 | 725 | 795 | 725 | 795 | 2,800 | 795 |
2010-01-06 | 700 | 700 | 700 | 700 | 200 | 700 |
2010-01-05 | 675 | 676 | 675 | 676 | 200 | 676 |
2010-01-04 | 665 | 665 | 665 | 665 | 500 | 665 |
分割・併合履歴 : なし