1762 (株)高松コンストラクショングループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,0332,0442,0242,04458,2002,044
2020-12-022,0472,0482,0152,03361,9002,033
2020-12-012,0372,0622,0262,03448,2002,034
2020-11-302,1022,1022,0282,037118,2002,037
2020-11-272,1212,1222,0982,10066,3002,100
2020-11-262,0902,1262,0902,12140,2002,121
2020-11-252,1322,1322,0892,08940,4002,089
2020-11-242,1242,1332,1012,10671,4002,106
2020-11-202,1152,1152,0912,10156,0002,101
2020-11-192,1002,1192,1002,11549,1002,115
2020-11-182,1312,1312,1032,10670,9002,106
2020-11-172,1732,1732,1292,13158,5002,131
2020-11-162,1772,1872,1582,17565,3002,175
2020-11-132,1802,1802,1302,14059,3002,140
2020-11-122,2482,2482,1612,18040,1002,180
2020-11-112,2502,2662,2282,25140,6002,251
2020-11-102,2092,2292,1902,22057,8002,220
2020-11-092,2202,2202,1702,18831,7002,188
2020-11-062,1962,2052,1582,19549,9002,195
2020-11-052,1732,1982,1412,194124,4002,194
2020-11-042,1952,1982,1592,17348,3002,173
2020-11-022,1632,2072,1622,16944,4002,169
2020-10-302,1542,1542,1212,13932,1002,139
2020-10-292,1312,1602,1302,15436,5002,154
2020-10-282,1632,1672,1312,15944,0002,159
2020-10-272,1892,1892,1462,16356,4002,163
2020-10-262,1572,1942,1572,18923,3002,189
2020-10-232,1782,1962,1462,15453,0002,154
2020-10-222,1912,1982,1722,17633,6002,176
2020-10-212,1732,1942,1732,19133,9002,191
2020-10-202,1962,2022,1652,16825,6002,168
2020-10-192,1742,1952,1732,18522,9002,185
2020-10-162,2252,2312,1662,17046,3002,170
2020-10-152,2502,2632,2312,25118,0002,251
2020-10-142,2832,2842,2422,24216,7002,242
2020-10-132,2762,3012,2682,29115,6002,291
2020-10-122,3002,3002,2512,26812,2002,268
2020-10-092,2932,2932,2532,26812,4002,268
2020-10-082,3072,3162,2822,29319,4002,293
2020-10-072,2562,2982,2452,28323,2002,283
2020-10-062,2932,2932,2522,26124,7002,261
2020-10-052,2702,3002,2702,27924,5002,279
2020-10-022,3282,3282,2362,23929,7002,239
2020-09-302,3732,3752,2982,30237,8002,302
2020-09-292,3762,3872,3442,37348,7002,373
2020-09-282,3542,3912,3222,37678,3002,376
2020-09-252,3052,3392,2992,32047,9002,320
2020-09-242,2752,2932,2552,28734,5002,287
2020-09-232,2702,2842,2452,27526,4002,275
2020-09-182,2812,2942,2632,29037,7002,290
2020-09-172,2842,2842,2422,28138,7002,281
2020-09-162,2512,2832,2402,26530,0002,265
2020-09-152,2782,2892,2352,25126,8002,251
2020-09-142,2742,2902,2562,27729,8002,277
2020-09-112,2362,2502,2162,24032,5002,240
2020-09-102,2062,2342,2002,22427,5002,224
2020-09-092,2002,2082,1732,20140,6002,201
2020-09-082,2082,2202,1932,21829,3002,218
2020-09-072,2222,2292,1832,20829,2002,208
2020-09-042,2002,2242,1972,21818,0002,218
2020-09-032,2572,2572,2082,21830,3002,218
2020-09-022,2722,2722,2322,23216,4002,232
2020-09-012,2182,2562,2152,25120,7002,251
2020-08-312,2512,2982,2122,21740,7002,217
2020-08-282,2602,3082,2272,25127,3002,251
2020-08-272,3012,3012,2442,24716,6002,247
2020-08-262,3122,3182,2862,31013,8002,310
2020-08-252,2692,3192,2692,31119,4002,311
2020-08-242,2552,2552,2252,23910,0002,239
2020-08-212,2242,2772,2242,25523,5002,255
2020-08-202,2582,2812,2152,21824,9002,218
2020-08-192,3032,3042,2622,26214,1002,262
2020-08-182,2812,3222,2692,30329,0002,303
2020-08-172,2932,3062,2762,27717,3002,277
2020-08-142,2982,3132,2802,29023,0002,290
2020-08-132,3102,3102,2712,27630,2002,276
2020-08-122,3002,3172,2902,31021,2002,310
2020-08-112,2232,2952,2232,28831,5002,288
2020-08-072,2622,2742,2112,21818,8002,218
2020-08-062,2202,2752,2202,26215,9002,262
2020-08-052,2442,2442,2142,22033,1002,220
2020-08-042,2052,2412,1852,24120,5002,241
2020-08-032,1422,1782,1422,17727,4002,177
2020-07-312,2132,2132,1302,13922,0002,139
2020-07-302,2502,2572,2372,24616,3002,246
2020-07-292,2822,2822,2422,24733,7002,247
2020-07-282,3222,3222,2812,29023,6002,290
2020-07-272,3302,3392,2962,32231,8002,322
2020-07-222,3062,3452,2992,33016,3002,330
2020-07-212,3202,3252,2982,30627,3002,306
2020-07-202,3202,3502,3092,33824,6002,338
2020-07-172,3242,3422,3082,33731,8002,337
2020-07-162,3602,3742,3242,32414,2002,324
2020-07-152,3622,3742,3422,35630,0002,356
2020-07-142,3842,3872,3382,36244,9002,362
2020-07-132,3152,3842,3152,36128,9002,361
2020-07-102,3152,3272,2912,29132,4002,291
2020-07-092,3672,3692,3242,32428,8002,324
2020-07-082,4272,4422,3652,36525,2002,365
2020-07-072,4492,4492,4262,44222,4002,442
2020-07-062,4102,4482,4102,44024,1002,440
2020-07-032,3892,4012,3672,39915,9002,399
2020-07-022,4032,4062,3732,38025,5002,380
2020-07-012,4132,4192,3522,35837,8002,358
2020-06-302,4152,4402,4112,41230,3002,412
2020-06-292,3712,4042,3422,36756,4002,367
2020-06-262,3272,3792,3272,37047,9002,370
2020-06-252,3422,3532,3012,32230,9002,322
2020-06-242,4532,4532,3802,38124,8002,381
2020-06-232,4402,4542,4032,43129,6002,431
2020-06-222,4002,4532,4002,44537,2002,445
2020-06-192,3702,4242,3702,40765,6002,407
2020-06-182,3222,3812,3222,36367,5002,363
2020-06-172,3122,3452,3082,32237,1002,322
2020-06-162,3172,3572,3052,35061,9002,350
2020-06-152,3512,3632,2802,28039,4002,280
2020-06-122,3052,3672,2802,35055,8002,350
2020-06-112,3752,3752,3282,33336,4002,333
2020-06-102,3752,4052,3712,39325,8002,393
2020-06-092,3702,3892,3512,37027,2002,370
2020-06-082,3942,4142,3532,37748,4002,377
2020-06-052,4012,4012,3552,37334,1002,373
2020-06-042,4512,4512,3942,40237,2002,402
2020-06-032,5202,5202,4092,43439,6002,434
2020-06-022,4902,5162,4772,49122,1002,491
2020-06-012,5212,5212,4692,48719,6002,487
2020-05-292,5552,5682,5202,56351,9002,563
2020-05-282,5172,5502,4842,54444,4002,544
2020-05-272,4822,5102,4812,50735,3002,507
2020-05-262,4402,4782,4342,46926,5002,469
2020-05-252,4152,4382,4062,41826,6002,418
2020-05-222,4202,4472,3612,39036,6002,390
2020-05-212,4002,4002,3172,37243,9002,372
2020-05-202,3522,3982,3502,39833,4002,398
2020-05-192,3152,3342,2652,33242,9002,332
2020-05-182,2392,2962,2142,28325,6002,283
2020-05-152,2502,2502,1922,21416,3002,214
2020-05-142,2672,2672,2052,20519,6002,205
2020-05-132,2932,3022,2692,28921,0002,289
2020-05-122,3622,3622,2822,29315,0002,293
2020-05-112,3482,3592,3302,34719,7002,347
2020-05-082,2782,3192,2632,31026,9002,310
2020-05-072,2312,2602,2162,25216,5002,252
2020-05-012,2152,2242,1962,21317,6002,213
2020-04-302,2452,2672,2222,22542,3002,225
2020-04-282,2092,2422,1722,24029,4002,240
2020-04-272,2002,2182,1772,20945,7002,209
2020-04-242,1782,2002,1492,20028,8002,200
2020-04-232,1502,1992,1502,19324,5002,193
2020-04-222,1282,1872,1282,14829,2002,148
2020-04-212,1022,1672,0832,16763,5002,167
2020-04-202,1962,2122,1242,14555,9002,145
2020-04-172,2362,2822,1692,18962,7002,189
2020-04-162,1532,2862,1462,28645,3002,286
2020-04-152,2742,3252,1302,14455,8002,144
2020-04-142,2972,2972,2392,26924,5002,269
2020-04-132,3812,3812,2692,30042,2002,300
2020-04-102,3762,4072,3002,40733,2002,407
2020-04-092,3982,4422,2862,32660,7002,326
2020-04-082,2832,3852,2632,36949,4002,369
2020-04-072,2982,2982,1642,27175,6002,271
2020-04-061,9932,1141,9932,09843,3002,098
2020-04-032,0682,1472,0172,04332,4002,043
2020-04-022,1232,1892,0862,11038,0002,110
2020-04-012,2212,2742,1582,17340,7002,173
2020-03-312,3272,3422,2632,32149,5002,321
2020-03-302,1852,3532,1852,347119,6002,347
2020-03-272,4702,4792,4202,475240,1002,475
2020-03-262,3912,4802,3202,466105,3002,466
2020-03-252,2832,4122,2532,41289,5002,412
2020-03-242,2362,2532,1402,18377,4002,183
2020-03-232,1632,2242,0942,210155,4002,210
2020-03-192,2562,2792,1402,16386,8002,163
2020-03-182,2012,3312,1812,18175,1002,181
2020-03-172,0582,2662,0152,23295,6002,232
2020-03-162,1462,1922,1042,13283,4002,132
2020-03-132,0342,1171,9802,09674,2002,096
2020-03-122,1622,1842,1042,13455,6002,134
2020-03-112,2052,2762,2002,21349,2002,213
2020-03-102,1112,2232,0372,20645,6002,206
2020-03-092,1502,2122,1462,16154,6002,161
2020-03-062,3002,3102,2492,24959,1002,249
2020-03-052,3722,3952,3362,35263,4002,352
2020-03-042,3212,3882,3092,35346,8002,353
2020-03-032,4342,4472,3582,35852,4002,358
2020-03-022,3252,4342,3072,42250,8002,422
2020-02-282,4002,4052,3282,33650,2002,336
2020-02-272,4962,4992,4392,45539,8002,455
2020-02-262,4612,5272,4422,52351,3002,523
2020-02-252,4962,5332,4792,47954,2002,479
2020-02-212,5752,6112,5752,60021,4002,600
2020-02-202,6012,6252,5832,59425,9002,594
2020-02-192,6012,6212,5872,59835,8002,598
2020-02-182,6562,6562,5952,60221,8002,602
2020-02-172,6802,6802,6322,65718,7002,657
2020-02-142,7072,7122,6352,68553,6002,685
2020-02-132,7772,8182,7262,747107,1002,747
2020-02-122,7002,7002,6822,68420,5002,684
2020-02-102,7012,7202,6932,6939,3002,693
2020-02-072,7292,7292,7022,71115,0002,711
2020-02-062,7082,7492,7072,74128,6002,741
2020-02-052,7002,7232,6832,70711,9002,707
2020-02-042,6132,6732,6132,67316,6002,673
2020-02-032,6062,6602,6062,64211,0002,642
2020-01-312,6552,6862,6472,65615,8002,656
2020-01-302,6612,6822,6252,65223,5002,652
2020-01-292,6932,6992,6842,69119,0002,691
2020-01-282,7112,7242,6912,70122,8002,701
2020-01-272,7572,7572,7242,74320,2002,743
2020-01-242,7742,7842,7532,75718,3002,757
2020-01-232,7782,7982,7632,76312,9002,763
2020-01-222,7912,8242,7892,79614,9002,796
2020-01-212,7722,7952,7702,7839,0002,783
2020-01-202,7622,7992,7622,7827,4002,782
2020-01-172,7532,7732,7532,76712,8002,767
2020-01-162,7792,7892,7492,75312,2002,753
2020-01-152,7902,7942,7672,77915,4002,779
2020-01-142,8382,8392,7802,78822,0002,788
2020-01-102,8552,8692,8362,83817,9002,838
2020-01-092,8442,8772,8412,84911,0002,849
2020-01-082,8232,8472,8022,83221,5002,832
2020-01-072,8122,8822,8092,87323,3002,873
2020-01-062,7892,8042,7652,78922,7002,789

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