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
2021-04-162,2242,2252,2062,21017,2002,210
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