1762 (株)高松コンストラクショングループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,224	2,225	2,206	2,210	17,200	2,210
2021-04-15	2,203	2,232	2,200	2,222	26,700	2,222
2021-04-14	2,239	2,239	2,204	2,213	25,300	2,213
2021-04-13	2,221	2,243	2,188	2,239	40,000	2,239
2021-04-12	2,206	2,221	2,195	2,217	26,600	2,217
2021-04-09	2,180	2,205	2,166	2,197	31,800	2,197
2021-04-08	2,196	2,207	2,168	2,177	48,000	2,177
2021-04-07	2,193	2,220	2,180	2,220	58,400	2,220
2021-04-06	2,176	2,188	2,150	2,171	78,100	2,171
2021-04-05	2,136	2,139	2,112	2,135	30,000	2,135
2021-04-02	2,155	2,155	2,106	2,110	31,300	2,110
2021-04-01	2,166	2,171	2,127	2,129	69,900	2,129
2021-03-31	2,175	2,182	2,156	2,156	69,000	2,156
2021-03-30	2,219	2,220	2,153	2,176	164,200	2,176
2021-03-29	2,300	2,305	2,245	2,265	287,300	2,265
2021-03-26	2,293	2,295	2,256	2,267	169,200	2,267
2021-03-25	2,247	2,274	2,230	2,268	86,400	2,268
2021-03-24	2,240	2,247	2,203	2,213	97,000	2,213
2021-03-23	2,223	2,271	2,199	2,241	124,000	2,241
2021-03-22	2,217	2,226	2,196	2,208	149,100	2,208
2021-03-19	2,220	2,254	2,210	2,230	196,400	2,230
2021-03-18	2,248	2,254	2,212	2,220	107,000	2,220
2021-03-17	2,242	2,263	2,225	2,261	41,800	2,261
2021-03-16	2,199	2,234	2,195	2,224	82,900	2,224
2021-03-15	2,164	2,225	2,164	2,216	87,300	2,216
2021-03-12	2,175	2,196	2,154	2,175	126,700	2,175
2021-03-11	2,198	2,236	2,187	2,225	83,800	2,225
2021-03-10	2,180	2,218	2,177	2,198	63,700	2,198
2021-03-09	2,163	2,210	2,163	2,199	82,900	2,199
2021-03-08	2,165	2,198	2,142	2,148	98,200	2,148
2021-03-05	2,191	2,208	2,164	2,205	91,400	2,205
2021-03-04	2,162	2,189	2,161	2,189	59,700	2,189
2021-03-03	2,150	2,169	2,126	2,164	37,100	2,164
2021-03-02	2,144	2,156	2,128	2,141	38,700	2,141
2021-03-01	2,116	2,137	2,107	2,136	35,900	2,136
2021-02-26	2,129	2,129	2,099	2,101	68,700	2,101
2021-02-25	2,123	2,138	2,101	2,129	37,400	2,129
2021-02-24	2,129	2,129	2,086	2,086	42,400	2,086
2021-02-22	2,150	2,153	2,126	2,127	21,200	2,127
2021-02-19	2,138	2,150	2,125	2,133	34,700	2,133
2021-02-18	2,153	2,166	2,148	2,155	35,300	2,155
2021-02-17	2,145	2,154	2,136	2,145	17,100	2,145
2021-02-16	2,168	2,173	2,133	2,145	29,200	2,145
2021-02-15	2,131	2,163	2,128	2,163	44,800	2,163
2021-02-12	2,111	2,134	2,089	2,116	66,400	2,116
2021-02-10	2,114	2,126	2,101	2,111	26,900	2,111
2021-02-09	2,135	2,135	2,105	2,114	31,300	2,114
2021-02-08	2,103	2,145	2,103	2,136	70,600	2,136
2021-02-05	2,095	2,119	2,087	2,111	56,300	2,111
2021-02-04	2,065	2,099	2,065	2,090	28,200	2,090
2021-02-03	2,057	2,083	2,057	2,078	25,200	2,078
2021-02-02	2,061	2,070	2,049	2,057	30,200	2,057
2021-02-01	2,046	2,070	2,045	2,057	30,700	2,057
2021-01-29	2,060	2,074	2,040	2,046	33,600	2,046
2021-01-28	2,060	2,069	2,041	2,058	53,100	2,058
2021-01-27	2,075	2,089	2,065	2,067	26,600	2,067
2021-01-26	2,072	2,091	2,072	2,072	32,300	2,072
2021-01-25	2,056	2,075	2,056	2,072	31,200	2,072
2021-01-22	2,040	2,066	2,032	2,059	47,700	2,059
2021-01-21	2,073	2,099	2,050	2,050	41,600	2,050
2021-01-20	2,090	2,090	2,063	2,073	26,400	2,073
2021-01-19	2,098	2,098	2,069	2,071	23,600	2,071
2021-01-18	2,090	2,113	2,087	2,098	26,500	2,098
2021-01-15	2,117	2,122	2,093	2,093	29,000	2,093
2021-01-14	2,087	2,123	2,078	2,117	42,700	2,117
2021-01-13	2,088	2,088	2,073	2,081	23,300	2,081
2021-01-12	2,076	2,088	2,067	2,088	23,700	2,088
2021-01-08	2,048	2,083	2,046	2,082	37,000	2,082
2021-01-07	2,050	2,065	2,041	2,045	37,700	2,045
2021-01-06	2,045	2,045	2,027	2,027	21,500	2,027
2021-01-05	2,030	2,031	2,017	2,026	25,300	2,026
2021-01-04	2,046	2,046	2,014	2,035	29,500	2,035

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

1762 (株)高松コンストラクショングループ の時系列データ [2021年度]

1762 (株)高松コンストラクショングループの時系列データ [2021年度]