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
2021-12-031,9131,9401,9051,93552,0001,935
2021-12-021,8821,9131,8821,89957,4001,899
2021-12-011,8701,8851,8681,88452,2001,884
2021-11-301,8921,9091,8641,86958,9001,869
2021-11-291,8901,8901,8691,87265,4001,872
2021-11-261,9121,9151,8971,90351,1001,903
2021-11-251,9261,9371,9121,91227,9001,912
2021-11-241,9391,9521,9191,91977,3001,919
2021-11-221,9201,9361,9111,93239,6001,932
2021-11-191,9051,9121,8961,90697,4001,906
2021-11-181,8861,9141,8801,913102,4001,913
2021-11-171,9051,9051,8871,88886,9001,888
2021-11-161,9061,9191,9041,90774,4001,907
2021-11-151,9291,9291,9051,91484,2001,914
2021-11-121,9181,9461,9181,930115,7001,930
2021-11-111,9821,9831,9051,915188,4001,915
2021-11-101,9861,9911,9821,99171,9001,991
2021-11-092,0022,0041,9821,982102,2001,982
2021-11-082,0292,0292,0012,00644,4002,006
2021-11-052,0102,0292,0092,01940,3002,019
2021-11-042,0182,0292,0122,01589,1002,015
2021-11-022,0172,0172,0022,00836,5002,008
2021-11-012,0132,0212,0042,02143,1002,021
2021-10-292,0012,0031,9921,99742,1001,997
2021-10-282,0072,0121,9972,00942,1002,009
2021-10-272,0062,0091,9982,00023,2002,000
2021-10-262,0032,0111,9972,00229,6002,002
2021-10-252,0002,0091,9931,99338,1001,993
2021-10-221,9982,0061,9931,99955,0001,999
2021-10-212,0062,0081,9981,99840,5001,998
2021-10-202,0232,0302,0042,00422,1002,004
2021-10-192,0292,0302,0112,02225,5002,022
2021-10-182,0352,0382,0232,03221,6002,032
2021-10-152,0212,0332,0112,03022,2002,030
2021-10-142,0152,0172,0062,01720,4002,017
2021-10-132,0162,0272,0132,01528,8002,015
2021-10-122,0362,0362,0112,01526,8002,015
2021-10-112,0242,0452,0242,04424,8002,044
2021-10-082,0252,0472,0172,03550,1002,035
2021-10-072,0302,0452,0222,02940,6002,029
2021-10-062,0172,0352,0102,03047,5002,030
2021-10-052,0092,0151,9972,00344,8002,003
2021-10-042,0232,0232,0082,01463,8002,014
2021-10-012,0092,0151,9961,99785,9001,997
2021-09-302,0252,0442,0172,02157,2002,021
2021-09-292,0312,0332,0092,02181,2002,021
2021-09-282,0602,0722,0492,06846,7002,068
2021-09-272,0672,0742,0572,05943,3002,059
2021-09-242,0732,0732,0572,06532,7002,065
2021-09-222,0612,0612,0302,03065,6002,030
2021-09-212,0882,0882,0612,06148,0002,061
2021-09-172,0992,1062,0882,09953,0002,099
2021-09-162,1002,1052,0822,09560,4002,095
2021-09-152,0752,1022,0602,10294,1002,102
2021-09-142,1712,1762,0752,080296,8002,080
2021-09-132,1502,1672,1402,16735,7002,167
2021-09-102,1342,1572,1342,15073,3002,150
2021-09-092,1402,1472,1232,13159,8002,131
2021-09-082,1402,1522,1292,14348,4002,143
2021-09-072,1332,1382,1192,13537,7002,135
2021-09-062,1242,1242,1072,11843,3002,118
2021-09-032,0912,1152,0822,11150,9002,111
2021-09-022,0622,0902,0572,08761,8002,087
2021-09-012,0792,0882,0732,08140,0002,081
2021-08-312,0602,0902,0572,08364,7002,083
2021-08-302,0212,0592,0212,05944,4002,059
2021-08-272,0122,0212,0072,02139,2002,021
2021-08-262,0202,0212,0082,01683,4002,016
2021-08-252,0202,0342,0162,02060,5002,020
2021-08-242,0302,0392,0112,03096,0002,030
2021-08-232,0312,0532,0312,03951,6002,039
2021-08-202,0302,0352,0172,02379,6002,023
2021-08-192,0412,0412,0232,02333,7002,023
2021-08-182,0382,0592,0382,04139,3002,041
2021-08-172,0232,0562,0212,04273,5002,042
2021-08-162,0252,0392,0132,02382,8002,023
2021-08-132,0402,0492,0292,02943,4002,029
2021-08-122,0252,0482,0242,04066,1002,040
2021-08-112,0292,0382,0162,02968,8002,029
2021-08-102,0482,0502,0182,01979,5002,019
2021-08-062,0272,0912,0182,045162,1002,045
2021-08-052,0332,0422,0222,02539,9002,025
2021-08-042,0502,0562,0312,04850,7002,048
2021-08-032,0582,0692,0442,05841,9002,058
2021-08-022,0202,0552,0202,04595,3002,045
2021-07-302,0262,0332,0152,01837,6002,018
2021-07-292,0332,0332,0152,02654,4002,026
2021-07-282,0152,0352,0122,03358,4002,033
2021-07-272,0302,0312,0062,01481,5002,014
2021-07-262,0232,0342,0232,03045,7002,030
2021-07-212,0072,0332,0032,01862,4002,018
2021-07-202,0052,0201,9982,01663,2002,016
2021-07-192,0192,0262,0062,01047,1002,010
2021-07-162,0222,0342,0182,02346,5002,023
2021-07-152,0322,0472,0262,03564,6002,035
2021-07-142,0622,0852,0312,045169,0002,045
2021-07-132,0502,0712,0502,062105,9002,062
2021-07-122,0322,0662,0302,04991,6002,049
2021-07-092,0002,0101,9962,006106,0002,006
2021-07-082,0232,0272,0062,00652,7002,006
2021-07-072,0282,0402,0212,02539,2002,025
2021-07-062,0392,0542,0262,03028,7002,030
2021-07-052,0352,0552,0312,05540,0002,055
2021-07-022,0172,0342,0132,02849,4002,028
2021-07-012,0302,0332,0132,01636,5002,016
2021-06-302,0412,0542,0222,02251,0002,022
2021-06-292,0682,0682,0312,04172,1002,041
2021-06-282,0602,0712,0602,06832,4002,068
2021-06-252,0452,0622,0432,05739,8002,057
2021-06-242,0402,0402,0232,03351,0002,033
2021-06-232,0372,0652,0332,05342,2002,053
2021-06-222,0312,0382,0192,03348,9002,033
2021-06-212,0262,0261,9982,00157,7002,001
2021-06-182,0342,0382,0192,02646,9002,026
2021-06-172,0352,0382,0142,01736,6002,017
2021-06-162,0402,0502,0332,03838,4002,038
2021-06-152,0312,0452,0292,04041,9002,040
2021-06-142,0602,0632,0302,03039,8002,030
2021-06-112,0702,0702,0572,06042,8002,060
2021-06-102,0552,0602,0462,05439,6002,054
2021-06-092,0592,0682,0562,05625,7002,056
2021-06-082,0732,0732,0522,05926,9002,059
2021-06-072,0782,0882,0702,07334,5002,073
2021-06-042,0662,0762,0602,06731,8002,067
2021-06-032,0582,0702,0492,06652,7002,066
2021-06-022,0442,0492,0312,03148,2002,031
2021-06-012,0482,0642,0432,05442,2002,054
2021-05-312,0572,0622,0342,04848,8002,048
2021-05-282,0522,0622,0372,05450,8002,054
2021-05-272,0672,0692,0322,04771,0002,047
2021-05-262,0752,0812,0692,07330,1002,073
2021-05-252,1142,1212,0742,07434,6002,074
2021-05-242,1292,1402,1122,11329,6002,113
2021-05-212,1452,1612,1292,12939,7002,129
2021-05-202,1482,1592,1302,13351,8002,133
2021-05-192,1252,1442,1052,13234,3002,132
2021-05-182,1042,1402,0962,13556,6002,135
2021-05-172,0752,0832,0682,08230,1002,082
2021-05-142,0512,0612,0312,05651,1002,056
2021-05-132,0122,0652,0082,037130,0002,037
2021-05-122,0502,0501,9952,012140,4002,012
2021-05-112,0612,0612,0422,05070,0002,050
2021-05-102,0812,0922,0762,07631,7002,076
2021-05-072,0652,0912,0622,07951,4002,079
2021-05-062,0612,0782,0552,06964,8002,069
2021-04-302,0522,0692,0522,06166,7002,061
2021-04-282,0602,0662,0512,05537,9002,055
2021-04-272,0612,0732,0522,06036,2002,060
2021-04-262,1122,1122,0692,07151,8002,071
2021-04-232,1092,1192,0932,11241,3002,112
2021-04-222,1382,1382,0932,11475,0002,114
2021-04-212,1012,1112,0792,09453,9002,094
2021-04-202,1562,1652,1242,12673,1002,126
2021-04-192,2002,2052,1762,17927,6002,179
2021-04-162,2242,2252,2062,21017,2002,210
2021-04-152,2032,2322,2002,22226,7002,222
2021-04-142,2392,2392,2042,21325,3002,213
2021-04-132,2212,2432,1882,23940,0002,239
2021-04-122,2062,2212,1952,21726,6002,217
2021-04-092,1802,2052,1662,19731,8002,197
2021-04-082,1962,2072,1682,17748,0002,177
2021-04-072,1932,2202,1802,22058,4002,220
2021-04-062,1762,1882,1502,17178,1002,171
2021-04-052,1362,1392,1122,13530,0002,135
2021-04-022,1552,1552,1062,11031,3002,110
2021-04-012,1662,1712,1272,12969,9002,129
2021-03-312,1752,1822,1562,15669,0002,156
2021-03-302,2192,2202,1532,176164,2002,176
2021-03-292,3002,3052,2452,265287,3002,265
2021-03-262,2932,2952,2562,267169,2002,267
2021-03-252,2472,2742,2302,26886,4002,268
2021-03-242,2402,2472,2032,21397,0002,213
2021-03-232,2232,2712,1992,241124,0002,241
2021-03-222,2172,2262,1962,208149,1002,208
2021-03-192,2202,2542,2102,230196,4002,230
2021-03-182,2482,2542,2122,220107,0002,220
2021-03-172,2422,2632,2252,26141,8002,261
2021-03-162,1992,2342,1952,22482,9002,224
2021-03-152,1642,2252,1642,21687,3002,216
2021-03-122,1752,1962,1542,175126,7002,175
2021-03-112,1982,2362,1872,22583,8002,225
2021-03-102,1802,2182,1772,19863,7002,198
2021-03-092,1632,2102,1632,19982,9002,199
2021-03-082,1652,1982,1422,14898,2002,148
2021-03-052,1912,2082,1642,20591,4002,205
2021-03-042,1622,1892,1612,18959,7002,189
2021-03-032,1502,1692,1262,16437,1002,164
2021-03-022,1442,1562,1282,14138,7002,141
2021-03-012,1162,1372,1072,13635,9002,136
2021-02-262,1292,1292,0992,10168,7002,101
2021-02-252,1232,1382,1012,12937,4002,129
2021-02-242,1292,1292,0862,08642,4002,086
2021-02-222,1502,1532,1262,12721,2002,127
2021-02-192,1382,1502,1252,13334,7002,133
2021-02-182,1532,1662,1482,15535,3002,155
2021-02-172,1452,1542,1362,14517,1002,145
2021-02-162,1682,1732,1332,14529,2002,145
2021-02-152,1312,1632,1282,16344,8002,163
2021-02-122,1112,1342,0892,11666,4002,116
2021-02-102,1142,1262,1012,11126,9002,111
2021-02-092,1352,1352,1052,11431,3002,114
2021-02-082,1032,1452,1032,13670,6002,136
2021-02-052,0952,1192,0872,11156,3002,111
2021-02-042,0652,0992,0652,09028,2002,090
2021-02-032,0572,0832,0572,07825,2002,078
2021-02-022,0612,0702,0492,05730,2002,057
2021-02-012,0462,0702,0452,05730,7002,057
2021-01-292,0602,0742,0402,04633,6002,046
2021-01-282,0602,0692,0412,05853,1002,058
2021-01-272,0752,0892,0652,06726,6002,067
2021-01-262,0722,0912,0722,07232,3002,072
2021-01-252,0562,0752,0562,07231,2002,072
2021-01-222,0402,0662,0322,05947,7002,059
2021-01-212,0732,0992,0502,05041,6002,050
2021-01-202,0902,0902,0632,07326,4002,073
2021-01-192,0982,0982,0692,07123,6002,071
2021-01-182,0902,1132,0872,09826,5002,098
2021-01-152,1172,1222,0932,09329,0002,093
2021-01-142,0872,1232,0782,11742,7002,117
2021-01-132,0882,0882,0732,08123,3002,081
2021-01-122,0762,0882,0672,08823,7002,088
2021-01-082,0482,0832,0462,08237,0002,082
2021-01-072,0502,0652,0412,04537,7002,045
2021-01-062,0452,0452,0272,02721,5002,027
2021-01-052,0302,0312,0172,02625,3002,026
2021-01-042,0462,0462,0142,03529,5002,035

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