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
2022-09-28	1,875	1,875	1,856	1,871	107,800	1,871
2022-09-27	1,893	1,893	1,877	1,878	78,000	1,878
2022-09-26	1,889	1,898	1,877	1,884	77,100	1,884
2022-09-22	1,893	1,893	1,886	1,889	44,400	1,889
2022-09-21	1,916	1,916	1,895	1,897	48,700	1,897
2022-09-20	1,925	1,925	1,909	1,920	37,900	1,920
2022-09-16	1,894	1,925	1,890	1,925	169,000	1,925
2022-09-15	1,907	1,909	1,894	1,896	64,400	1,896
2022-09-14	1,900	1,905	1,889	1,901	70,800	1,901
2022-09-13	1,919	1,923	1,915	1,919	44,900	1,919
2022-09-12	1,939	1,939	1,924	1,930	40,400	1,930
2022-09-09	1,924	1,937	1,918	1,931	55,700	1,931
2022-09-08	1,911	1,919	1,904	1,914	54,800	1,914
2022-09-07	1,912	1,912	1,896	1,900	65,200	1,900
2022-09-06	1,910	1,910	1,903	1,903	42,400	1,903
2022-09-05	1,910	1,911	1,905	1,910	32,900	1,910
2022-09-02	1,911	1,914	1,907	1,914	46,600	1,914
2022-09-01	1,915	1,921	1,911	1,911	64,100	1,911
2022-08-31	1,920	1,926	1,913	1,916	80,700	1,916
2022-08-30	1,940	1,943	1,932	1,939	31,700	1,939
2022-08-29	1,929	1,930	1,914	1,924	86,900	1,924
2022-08-26	1,946	1,950	1,939	1,942	42,300	1,942
2022-08-25	1,947	1,954	1,939	1,945	37,000	1,945
2022-08-24	1,944	1,948	1,940	1,943	31,000	1,943
2022-08-23	1,958	1,958	1,942	1,943	53,100	1,943
2022-08-22	1,945	1,958	1,943	1,958	43,400	1,958
2022-08-19	1,954	1,956	1,945	1,945	31,900	1,945
2022-08-18	1,960	1,963	1,941	1,949	76,000	1,949
2022-08-17	1,975	1,981	1,959	1,966	109,100	1,966
2022-08-16	1,968	1,971	1,952	1,955	29,800	1,955
2022-08-15	1,975	1,975	1,954	1,959	40,600	1,959
2022-08-12	1,965	1,974	1,949	1,958	69,600	1,958
2022-08-10	2,018	2,018	1,946	1,947	141,700	1,947
2022-08-09	2,062	2,072	2,028	2,029	29,800	2,029
2022-08-08	2,070	2,078	2,051	2,066	25,100	2,066
2022-08-05	2,050	2,073	2,040	2,067	25,600	2,067
2022-08-04	2,064	2,064	2,029	2,036	47,300	2,036
2022-08-03	2,094	2,094	2,044	2,052	38,600	2,052
2022-08-02	2,129	2,129	2,081	2,083	49,700	2,083
2022-08-01	2,134	2,134	2,090	2,119	34,400	2,119
2022-07-29	2,155	2,155	2,118	2,126	41,900	2,126
2022-07-28	2,138	2,145	2,113	2,144	60,800	2,144
2022-07-27	2,150	2,150	2,118	2,127	60,200	2,127
2022-07-26	2,129	2,146	2,124	2,138	48,400	2,138
2022-07-25	2,107	2,122	2,101	2,118	44,000	2,118
2022-07-22	2,055	2,106	2,052	2,095	68,300	2,095
2022-07-21	2,062	2,062	2,043	2,053	54,200	2,053
2022-07-20	2,086	2,086	2,057	2,065	68,200	2,065
2022-07-19	2,078	2,078	2,044	2,048	52,600	2,048
2022-07-15	2,108	2,108	2,064	2,072	55,800	2,072
2022-07-14	2,091	2,103	2,083	2,099	37,200	2,099
2022-07-13	2,075	2,096	2,075	2,091	23,700	2,091
2022-07-12	2,075	2,081	2,060	2,075	49,700	2,075
2022-07-11	2,046	2,079	2,046	2,072	58,700	2,072
2022-07-08	2,022	2,048	2,015	2,020	54,800	2,020
2022-07-07	2,035	2,057	2,035	2,042	39,300	2,042
2022-07-06	2,030	2,039	2,004	2,025	70,900	2,025
2022-07-05	2,095	2,095	2,063	2,063	23,300	2,063
2022-07-04	2,079	2,096	2,075	2,096	33,400	2,096
2022-07-01	2,075	2,080	2,054	2,064	46,000	2,064
2022-06-30	2,050	2,074	2,047	2,063	84,900	2,063
2022-06-29	2,046	2,066	2,040	2,052	158,900	2,052
2022-06-28	2,056	2,063	2,040	2,059	79,100	2,059
2022-06-27	2,038	2,061	2,030	2,056	55,200	2,056
2022-06-24	2,028	2,033	2,015	2,030	42,000	2,030
2022-06-23	2,019	2,039	2,019	2,027	38,800	2,027
2022-06-22	2,040	2,040	2,022	2,022	31,800	2,022
2022-06-21	2,011	2,032	2,011	2,025	36,800	2,025
2022-06-20	2,022	2,031	1,990	1,997	50,800	1,997
2022-06-17	2,010	2,044	2,002	2,037	90,500	2,037
2022-06-16	2,060	2,068	2,046	2,049	35,900	2,049
2022-06-15	2,057	2,078	2,047	2,047	35,300	2,047
2022-06-14	2,047	2,074	2,047	2,065	32,400	2,065
2022-06-13	2,049	2,071	2,049	2,066	29,800	2,066
2022-06-10	2,064	2,078	2,058	2,059	34,800	2,059
2022-06-09	2,099	2,105	2,081	2,086	27,000	2,086
2022-06-08	2,083	2,107	2,083	2,102	31,900	2,102
2022-06-07	2,064	2,079	2,064	2,077	22,000	2,077
2022-06-06	2,070	2,083	2,059	2,066	56,100	2,066
2022-06-03	2,096	2,098	2,073	2,078	46,200	2,078
2022-06-02	2,060	2,075	2,047	2,074	27,100	2,074
2022-06-01	2,045	2,061	2,044	2,060	53,500	2,060
2022-05-31	2,044	2,066	2,017	2,066	134,200	2,066
2022-05-30	2,065	2,074	2,053	2,053	172,400	2,053
2022-05-27	2,092	2,092	2,044	2,053	73,200	2,053
2022-05-26	2,067	2,087	2,067	2,074	55,600	2,074
2022-05-25	2,056	2,077	2,056	2,067	52,600	2,067
2022-05-24	2,075	2,075	2,057	2,057	44,800	2,057
2022-05-23	2,055	2,072	2,050	2,071	33,200	2,071
2022-05-20	2,057	2,057	2,027	2,039	34,500	2,039
2022-05-19	2,064	2,067	2,038	2,057	50,700	2,057
2022-05-18	2,060	2,069	2,039	2,055	56,700	2,055
2022-05-17	2,074	2,076	2,035	2,060	76,800	2,060
2022-05-16	2,062	2,065	2,011	2,024	81,900	2,024
2022-05-13	2,068	2,092	2,058	2,078	94,000	2,078
2022-05-12	2,115	2,136	2,034	2,064	112,500	2,064
2022-05-11	2,172	2,178	2,151	2,164	53,700	2,164
2022-05-10	2,170	2,215	2,164	2,205	59,600	2,205
2022-05-09	2,187	2,196	2,172	2,182	37,300	2,182
2022-05-06	2,179	2,194	2,177	2,192	35,100	2,192
2022-05-02	2,172	2,186	2,159	2,185	47,500	2,185
2022-04-28	2,128	2,177	2,115	2,172	73,500	2,172
2022-04-27	2,120	2,139	2,103	2,104	180,000	2,104
2022-04-26	2,146	2,164	2,136	2,154	43,000	2,154
2022-04-25	2,141	2,150	2,136	2,146	56,300	2,146
2022-04-22	2,178	2,179	2,161	2,164	30,600	2,164
2022-04-21	2,201	2,209	2,172	2,183	48,900	2,183
2022-04-20	2,199	2,207	2,186	2,195	54,700	2,195
2022-04-19	2,180	2,205	2,179	2,199	29,200	2,199
2022-04-18	2,175	2,191	2,164	2,184	36,100	2,184
2022-04-15	2,196	2,215	2,185	2,195	63,800	2,195
2022-04-14	2,166	2,189	2,159	2,181	64,700	2,181
2022-04-13	2,155	2,167	2,146	2,166	72,300	2,166
2022-04-12	2,155	2,166	2,133	2,149	47,400	2,149
2022-04-11	2,136	2,167	2,136	2,149	87,000	2,149
2022-04-08	2,123	2,147	2,113	2,144	170,300	2,144
2022-04-07	2,092	2,092	2,066	2,087	42,200	2,087
2022-04-06	2,081	2,101	2,076	2,090	43,300	2,090
2022-04-05	2,098	2,098	2,084	2,094	52,900	2,094
2022-04-04	2,074	2,095	2,051	2,081	51,400	2,081
2022-04-01	2,052	2,079	2,043	2,073	40,700	2,073
2022-03-31	2,054	2,082	2,038	2,060	90,900	2,060
2022-03-30	2,050	2,069	2,028	2,067	356,000	2,067
2022-03-29	2,120	2,120	2,068	2,092	315,700	2,092
2022-03-28	2,115	2,120	2,101	2,120	231,800	2,120
2022-03-25	2,118	2,118	2,089	2,098	241,300	2,098
2022-03-24	2,114	2,114	2,076	2,092	108,700	2,092
2022-03-23	2,129	2,131	2,115	2,121	126,000	2,121
2022-03-22	2,099	2,117	2,090	2,117	160,500	2,117
2022-03-18	2,075	2,087	2,048	2,077	196,000	2,077
2022-03-17	2,080	2,084	2,063	2,067	85,600	2,067
2022-03-16	2,079	2,080	2,055	2,066	90,100	2,066
2022-03-15	2,062	2,084	2,058	2,079	68,200	2,079
2022-03-14	2,068	2,072	2,053	2,058	85,100	2,058
2022-03-11	2,064	2,068	2,049	2,052	113,100	2,052
2022-03-10	2,049	2,070	2,035	2,067	99,100	2,067
2022-03-09	2,026	2,033	2,014	2,028	69,700	2,028
2022-03-08	2,015	2,043	2,014	2,026	66,000	2,026
2022-03-07	2,027	2,045	2,016	2,031	84,700	2,031
2022-03-04	2,048	2,058	2,032	2,034	99,700	2,034
2022-03-03	2,058	2,068	2,045	2,050	59,700	2,050
2022-03-02	2,062	2,062	2,027	2,027	79,400	2,027
2022-03-01	2,049	2,085	2,034	2,062	95,300	2,062
2022-02-28	2,008	2,044	2,008	2,031	90,700	2,031
2022-02-25	2,004	2,016	1,991	2,008	77,100	2,008
2022-02-24	1,978	2,006	1,975	2,004	52,700	2,004
2022-02-22	1,985	1,999	1,980	1,987	60,400	1,987
2022-02-21	1,998	2,010	1,990	1,999	26,500	1,999
2022-02-18	2,002	2,017	1,999	2,010	33,700	2,010
2022-02-17	2,025	2,026	2,001	2,015	26,400	2,015
2022-02-16	2,013	2,035	2,010	2,030	36,400	2,030
2022-02-15	2,009	2,020	1,983	2,002	45,100	2,002
2022-02-14	1,978	2,011	1,977	2,009	44,400	2,009
2022-02-10	2,007	2,007	1,976	1,996	46,500	1,996
2022-02-09	2,010	2,019	2,003	2,007	51,900	2,007
2022-02-08	2,005	2,005	1,993	2,004	19,400	2,004
2022-02-07	1,982	2,005	1,975	2,005	35,700	2,005
2022-02-04	1,982	1,988	1,975	1,982	19,000	1,982
2022-02-03	1,980	1,990	1,971	1,982	30,700	1,982
2022-02-02	1,951	1,977	1,951	1,977	35,200	1,977
2022-02-01	1,988	1,988	1,951	1,955	31,900	1,955
2022-01-31	1,982	1,987	1,964	1,987	43,100	1,987
2022-01-28	1,970	1,983	1,958	1,983	46,700	1,983
2022-01-27	1,957	1,972	1,932	1,944	44,400	1,944
2022-01-26	1,970	1,973	1,948	1,949	35,700	1,949
2022-01-25	1,968	1,972	1,955	1,970	30,600	1,970
2022-01-24	1,960	1,976	1,955	1,975	26,900	1,975
2022-01-21	1,930	1,958	1,926	1,958	31,100	1,958
2022-01-20	1,940	1,964	1,939	1,940	39,600	1,940
2022-01-19	1,950	1,957	1,932	1,940	37,400	1,940
2022-01-18	1,965	1,974	1,955	1,958	14,300	1,958
2022-01-17	1,970	1,978	1,957	1,965	24,500	1,965
2022-01-14	1,959	1,964	1,944	1,954	44,100	1,954
2022-01-13	1,982	1,986	1,961	1,962	25,000	1,962
2022-01-12	1,979	1,980	1,964	1,976	22,200	1,976
2022-01-11	1,970	1,972	1,955	1,970	33,900	1,970
2022-01-07	1,973	1,978	1,960	1,963	29,800	1,963
2022-01-06	1,980	1,992	1,966	1,966	31,500	1,966
2022-01-05	1,985	1,996	1,985	1,990	24,300	1,990
2022-01-04	1,992	1,995	1,978	1,988	33,000	1,988

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 [2022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 [2022年度]