1762 (株)高松コンストラクショングループ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,8751,8751,8561,871107,8001,871
2022-09-271,8931,8931,8771,87878,0001,878
2022-09-261,8891,8981,8771,88477,1001,884
2022-09-221,8931,8931,8861,88944,4001,889
2022-09-211,9161,9161,8951,89748,7001,897
2022-09-201,9251,9251,9091,92037,9001,920
2022-09-161,8941,9251,8901,925169,0001,925
2022-09-151,9071,9091,8941,89664,4001,896
2022-09-141,9001,9051,8891,90170,8001,901
2022-09-131,9191,9231,9151,91944,9001,919
2022-09-121,9391,9391,9241,93040,4001,930
2022-09-091,9241,9371,9181,93155,7001,931
2022-09-081,9111,9191,9041,91454,8001,914
2022-09-071,9121,9121,8961,90065,2001,900
2022-09-061,9101,9101,9031,90342,4001,903
2022-09-051,9101,9111,9051,91032,9001,910
2022-09-021,9111,9141,9071,91446,6001,914
2022-09-011,9151,9211,9111,91164,1001,911
2022-08-311,9201,9261,9131,91680,7001,916
2022-08-301,9401,9431,9321,93931,7001,939
2022-08-291,9291,9301,9141,92486,9001,924
2022-08-261,9461,9501,9391,94242,3001,942
2022-08-251,9471,9541,9391,94537,0001,945
2022-08-241,9441,9481,9401,94331,0001,943
2022-08-231,9581,9581,9421,94353,1001,943
2022-08-221,9451,9581,9431,95843,4001,958
2022-08-191,9541,9561,9451,94531,9001,945
2022-08-181,9601,9631,9411,94976,0001,949
2022-08-171,9751,9811,9591,966109,1001,966
2022-08-161,9681,9711,9521,95529,8001,955
2022-08-151,9751,9751,9541,95940,6001,959
2022-08-121,9651,9741,9491,95869,6001,958
2022-08-102,0182,0181,9461,947141,7001,947
2022-08-092,0622,0722,0282,02929,8002,029
2022-08-082,0702,0782,0512,06625,1002,066
2022-08-052,0502,0732,0402,06725,6002,067
2022-08-042,0642,0642,0292,03647,3002,036
2022-08-032,0942,0942,0442,05238,6002,052
2022-08-022,1292,1292,0812,08349,7002,083
2022-08-012,1342,1342,0902,11934,4002,119
2022-07-292,1552,1552,1182,12641,9002,126
2022-07-282,1382,1452,1132,14460,8002,144
2022-07-272,1502,1502,1182,12760,2002,127
2022-07-262,1292,1462,1242,13848,4002,138
2022-07-252,1072,1222,1012,11844,0002,118
2022-07-222,0552,1062,0522,09568,3002,095
2022-07-212,0622,0622,0432,05354,2002,053
2022-07-202,0862,0862,0572,06568,2002,065
2022-07-192,0782,0782,0442,04852,6002,048
2022-07-152,1082,1082,0642,07255,8002,072
2022-07-142,0912,1032,0832,09937,2002,099
2022-07-132,0752,0962,0752,09123,7002,091
2022-07-122,0752,0812,0602,07549,7002,075
2022-07-112,0462,0792,0462,07258,7002,072
2022-07-082,0222,0482,0152,02054,8002,020
2022-07-072,0352,0572,0352,04239,3002,042
2022-07-062,0302,0392,0042,02570,9002,025
2022-07-052,0952,0952,0632,06323,3002,063
2022-07-042,0792,0962,0752,09633,4002,096
2022-07-012,0752,0802,0542,06446,0002,064
2022-06-302,0502,0742,0472,06384,9002,063
2022-06-292,0462,0662,0402,052158,9002,052
2022-06-282,0562,0632,0402,05979,1002,059
2022-06-272,0382,0612,0302,05655,2002,056
2022-06-242,0282,0332,0152,03042,0002,030
2022-06-232,0192,0392,0192,02738,8002,027
2022-06-222,0402,0402,0222,02231,8002,022
2022-06-212,0112,0322,0112,02536,8002,025
2022-06-202,0222,0311,9901,99750,8001,997
2022-06-172,0102,0442,0022,03790,5002,037
2022-06-162,0602,0682,0462,04935,9002,049
2022-06-152,0572,0782,0472,04735,3002,047
2022-06-142,0472,0742,0472,06532,4002,065
2022-06-132,0492,0712,0492,06629,8002,066
2022-06-102,0642,0782,0582,05934,8002,059
2022-06-092,0992,1052,0812,08627,0002,086
2022-06-082,0832,1072,0832,10231,9002,102
2022-06-072,0642,0792,0642,07722,0002,077
2022-06-062,0702,0832,0592,06656,1002,066
2022-06-032,0962,0982,0732,07846,2002,078
2022-06-022,0602,0752,0472,07427,1002,074
2022-06-012,0452,0612,0442,06053,5002,060
2022-05-312,0442,0662,0172,066134,2002,066
2022-05-302,0652,0742,0532,053172,4002,053
2022-05-272,0922,0922,0442,05373,2002,053
2022-05-262,0672,0872,0672,07455,6002,074
2022-05-252,0562,0772,0562,06752,6002,067
2022-05-242,0752,0752,0572,05744,8002,057
2022-05-232,0552,0722,0502,07133,2002,071
2022-05-202,0572,0572,0272,03934,5002,039
2022-05-192,0642,0672,0382,05750,7002,057
2022-05-182,0602,0692,0392,05556,7002,055
2022-05-172,0742,0762,0352,06076,8002,060
2022-05-162,0622,0652,0112,02481,9002,024
2022-05-132,0682,0922,0582,07894,0002,078
2022-05-122,1152,1362,0342,064112,5002,064
2022-05-112,1722,1782,1512,16453,7002,164
2022-05-102,1702,2152,1642,20559,6002,205
2022-05-092,1872,1962,1722,18237,3002,182
2022-05-062,1792,1942,1772,19235,1002,192
2022-05-022,1722,1862,1592,18547,5002,185
2022-04-282,1282,1772,1152,17273,5002,172
2022-04-272,1202,1392,1032,104180,0002,104
2022-04-262,1462,1642,1362,15443,0002,154
2022-04-252,1412,1502,1362,14656,3002,146
2022-04-222,1782,1792,1612,16430,6002,164
2022-04-212,2012,2092,1722,18348,9002,183
2022-04-202,1992,2072,1862,19554,7002,195
2022-04-192,1802,2052,1792,19929,2002,199
2022-04-182,1752,1912,1642,18436,1002,184
2022-04-152,1962,2152,1852,19563,8002,195
2022-04-142,1662,1892,1592,18164,7002,181
2022-04-132,1552,1672,1462,16672,3002,166
2022-04-122,1552,1662,1332,14947,4002,149
2022-04-112,1362,1672,1362,14987,0002,149
2022-04-082,1232,1472,1132,144170,3002,144
2022-04-072,0922,0922,0662,08742,2002,087
2022-04-062,0812,1012,0762,09043,3002,090
2022-04-052,0982,0982,0842,09452,9002,094
2022-04-042,0742,0952,0512,08151,4002,081
2022-04-012,0522,0792,0432,07340,7002,073
2022-03-312,0542,0822,0382,06090,9002,060
2022-03-302,0502,0692,0282,067356,0002,067
2022-03-292,1202,1202,0682,092315,7002,092
2022-03-282,1152,1202,1012,120231,8002,120
2022-03-252,1182,1182,0892,098241,3002,098
2022-03-242,1142,1142,0762,092108,7002,092
2022-03-232,1292,1312,1152,121126,0002,121
2022-03-222,0992,1172,0902,117160,5002,117
2022-03-182,0752,0872,0482,077196,0002,077
2022-03-172,0802,0842,0632,06785,6002,067
2022-03-162,0792,0802,0552,06690,1002,066
2022-03-152,0622,0842,0582,07968,2002,079
2022-03-142,0682,0722,0532,05885,1002,058
2022-03-112,0642,0682,0492,052113,1002,052
2022-03-102,0492,0702,0352,06799,1002,067
2022-03-092,0262,0332,0142,02869,7002,028
2022-03-082,0152,0432,0142,02666,0002,026
2022-03-072,0272,0452,0162,03184,7002,031
2022-03-042,0482,0582,0322,03499,7002,034
2022-03-032,0582,0682,0452,05059,7002,050
2022-03-022,0622,0622,0272,02779,4002,027
2022-03-012,0492,0852,0342,06295,3002,062
2022-02-282,0082,0442,0082,03190,7002,031
2022-02-252,0042,0161,9912,00877,1002,008
2022-02-241,9782,0061,9752,00452,7002,004
2022-02-221,9851,9991,9801,98760,4001,987
2022-02-211,9982,0101,9901,99926,5001,999
2022-02-182,0022,0171,9992,01033,7002,010
2022-02-172,0252,0262,0012,01526,4002,015
2022-02-162,0132,0352,0102,03036,4002,030
2022-02-152,0092,0201,9832,00245,1002,002
2022-02-141,9782,0111,9772,00944,4002,009
2022-02-102,0072,0071,9761,99646,5001,996
2022-02-092,0102,0192,0032,00751,9002,007
2022-02-082,0052,0051,9932,00419,4002,004
2022-02-071,9822,0051,9752,00535,7002,005
2022-02-041,9821,9881,9751,98219,0001,982
2022-02-031,9801,9901,9711,98230,7001,982
2022-02-021,9511,9771,9511,97735,2001,977
2022-02-011,9881,9881,9511,95531,9001,955
2022-01-311,9821,9871,9641,98743,1001,987
2022-01-281,9701,9831,9581,98346,7001,983
2022-01-271,9571,9721,9321,94444,4001,944
2022-01-261,9701,9731,9481,94935,7001,949
2022-01-251,9681,9721,9551,97030,6001,970
2022-01-241,9601,9761,9551,97526,9001,975
2022-01-211,9301,9581,9261,95831,1001,958
2022-01-201,9401,9641,9391,94039,6001,940
2022-01-191,9501,9571,9321,94037,4001,940
2022-01-181,9651,9741,9551,95814,3001,958
2022-01-171,9701,9781,9571,96524,5001,965
2022-01-141,9591,9641,9441,95444,1001,954
2022-01-131,9821,9861,9611,96225,0001,962
2022-01-121,9791,9801,9641,97622,2001,976
2022-01-111,9701,9721,9551,97033,9001,970
2022-01-071,9731,9781,9601,96329,8001,963
2022-01-061,9801,9921,9661,96631,5001,966
2022-01-051,9851,9961,9851,99024,3001,990
2022-01-041,9921,9951,9781,98833,0001,988

分割・併合履歴 : [2006-03-28]1株→2株 [2000-03-28]1株→1.2株