1762 (株)高松コンストラクショングループ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,210 | 1,240 | 1,205 | 1,240 | 1,500 | 620 |
| 2000-12-27 | 1,249 | 1,265 | 1,249 | 1,265 | 3,500 | 632.50 |
| 2000-12-26 | 1,229 | 1,229 | 1,229 | 1,229 | 3,000 | 614.50 |
| 2000-12-25 | 1,189 | 1,229 | 1,189 | 1,229 | 2,500 | 614.50 |
| 2000-12-22 | 1,200 | 1,249 | 1,200 | 1,249 | 1,500 | 624.50 |
| 2000-12-21 | 1,210 | 1,239 | 1,121 | 1,239 | 3,000 | 619.50 |
| 2000-12-20 | 1,255 | 1,255 | 1,255 | 1,255 | 500 | 627.50 |
| 2000-12-19 | 1,215 | 1,255 | 1,215 | 1,255 | 2,500 | 627.50 |
| 2000-12-15 | 1,218 | 1,278 | 1,218 | 1,278 | 1,000 | 639 |
| 2000-12-13 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 | 650 |
| 2000-12-12 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 625 |
| 2000-12-11 | 1,220 | 1,240 | 1,220 | 1,240 | 8,500 | 620 |
| 2000-12-06 | 1,201 | 1,239 | 1,201 | 1,239 | 1,000 | 619.50 |
| 2000-12-05 | 1,220 | 1,220 | 1,201 | 1,220 | 2,000 | 610 |
| 2000-12-04 | 1,201 | 1,229 | 1,201 | 1,229 | 1,500 | 614.50 |
| 2000-12-01 | 1,211 | 1,240 | 1,200 | 1,240 | 3,000 | 620 |
| 2000-11-30 | 1,215 | 1,240 | 1,215 | 1,240 | 1,500 | 620 |
| 2000-11-28 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2000-11-27 | 1,215 | 1,275 | 1,215 | 1,275 | 7,500 | 637.50 |
| 2000-11-24 | 1,225 | 1,225 | 1,215 | 1,215 | 1,000 | 607.50 |
| 2000-11-22 | 1,225 | 1,225 | 1,225 | 1,225 | 500 | 612.50 |
| 2000-11-21 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 620 |
| 2000-11-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-11-14 | 1,277 | 1,300 | 1,277 | 1,300 | 8,000 | 650 |
| 2000-11-13 | 1,257 | 1,277 | 1,257 | 1,277 | 3,500 | 638.50 |
| 2000-11-10 | 1,210 | 1,257 | 1,210 | 1,257 | 1,500 | 628.50 |
| 2000-11-09 | 1,220 | 1,257 | 1,220 | 1,257 | 1,500 | 628.50 |
| 2000-11-08 | 1,277 | 1,277 | 1,211 | 1,257 | 3,500 | 628.50 |
| 2000-11-07 | 1,221 | 1,221 | 1,221 | 1,221 | 500 | 610.50 |
| 2000-11-06 | 1,237 | 1,277 | 1,217 | 1,277 | 2,000 | 638.50 |
| 2000-11-01 | 1,235 | 1,299 | 1,235 | 1,299 | 1,000 | 649.50 |
| 2000-10-31 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 640 |
| 2000-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2000-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 650 |
| 2000-10-26 | 1,268 | 1,270 | 1,260 | 1,270 | 2,500 | 635 |
| 2000-10-23 | 1,211 | 1,270 | 1,209 | 1,270 | 3,000 | 635 |
| 2000-10-20 | 1,237 | 1,270 | 1,210 | 1,270 | 3,500 | 635 |
| 2000-10-19 | 1,283 | 1,283 | 1,283 | 1,283 | 500 | 641.50 |
| 2000-10-18 | 1,231 | 1,283 | 1,231 | 1,283 | 2,500 | 641.50 |
| 2000-10-17 | 1,231 | 1,283 | 1,230 | 1,283 | 2,000 | 641.50 |
| 2000-10-16 | 1,251 | 1,290 | 1,231 | 1,290 | 2,500 | 645 |
| 2000-10-13 | 1,260 | 1,300 | 1,251 | 1,300 | 4,500 | 650 |
| 2000-10-12 | 1,271 | 1,327 | 1,255 | 1,327 | 3,000 | 663.50 |
| 2000-10-11 | 1,320 | 1,340 | 1,271 | 1,327 | 8,500 | 663.50 |
| 2000-10-10 | 1,251 | 1,320 | 1,250 | 1,320 | 2,500 | 660 |
| 2000-10-04 | 1,281 | 1,327 | 1,251 | 1,327 | 3,500 | 663.50 |
| 2000-10-03 | 1,327 | 1,327 | 1,327 | 1,327 | 500 | 663.50 |
| 2000-09-29 | 1,327 | 1,327 | 1,251 | 1,327 | 2,500 | 663.50 |
| 2000-09-28 | 1,240 | 1,328 | 1,240 | 1,328 | 5,000 | 664 |
| 2000-09-27 | 1,328 | 1,328 | 1,328 | 1,328 | 3,000 | 664 |
| 2000-09-26 | 1,328 | 1,328 | 1,328 | 1,328 | 3,500 | 664 |
| 2000-09-25 | 1,328 | 1,328 | 1,328 | 1,328 | 500 | 664 |
| 2000-09-22 | 1,281 | 1,348 | 1,281 | 1,348 | 1,000 | 674 |
| 2000-09-21 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 645 |
| 2000-09-20 | 1,301 | 1,301 | 1,301 | 1,301 | 500 | 650.50 |
| 2000-09-19 | 1,301 | 1,301 | 1,301 | 1,301 | 500 | 650.50 |
| 2000-09-18 | 1,349 | 1,349 | 1,301 | 1,301 | 1,000 | 650.50 |
| 2000-09-14 | 1,350 | 1,350 | 1,300 | 1,350 | 5,500 | 675 |
| 2000-09-12 | 1,331 | 1,385 | 1,331 | 1,385 | 1,000 | 692.50 |
| 2000-09-11 | 1,350 | 1,400 | 1,350 | 1,400 | 8,000 | 700 |
| 2000-09-08 | 1,300 | 1,320 | 1,300 | 1,320 | 1,000 | 660 |
| 2000-09-07 | 1,301 | 1,320 | 1,301 | 1,320 | 1,000 | 660 |
| 2000-09-05 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 670 |
| 2000-09-04 | 1,379 | 1,380 | 1,340 | 1,340 | 1,500 | 670 |
| 2000-09-01 | 1,339 | 1,379 | 1,290 | 1,379 | 2,000 | 689.50 |
| 2000-08-30 | 1,379 | 1,379 | 1,359 | 1,359 | 1,000 | 679.50 |
| 2000-08-29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 2000-08-28 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 650 |
| 2000-08-25 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 675 |
| 2000-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2000-08-22 | 1,241 | 1,301 | 1,241 | 1,301 | 1,000 | 650.50 |
| 2000-08-21 | 1,301 | 1,301 | 1,301 | 1,301 | 500 | 650.50 |
| 2000-08-18 | 1,348 | 1,348 | 1,340 | 1,340 | 1,000 | 670 |
| 2000-08-17 | 1,280 | 1,349 | 1,280 | 1,349 | 1,000 | 674.50 |
| 2000-08-16 | 1,300 | 1,300 | 1,261 | 1,300 | 3,500 | 650 |
| 2000-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2000-08-14 | 1,300 | 1,300 | 1,261 | 1,300 | 4,500 | 650 |
| 2000-08-11 | 1,300 | 1,300 | 1,299 | 1,299 | 11,000 | 649.50 |
| 2000-08-10 | 1,350 | 1,350 | 1,301 | 1,349 | 3,000 | 674.50 |
| 2000-08-08 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 | 665.50 |
| 2000-08-07 | 1,330 | 1,390 | 1,330 | 1,390 | 1,500 | 695 |
| 2000-08-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 | 665 |
| 2000-08-01 | 1,361 | 1,409 | 1,361 | 1,409 | 3,000 | 704.50 |
| 2000-07-31 | 1,415 | 1,415 | 1,375 | 1,410 | 2,000 | 705 |
| 2000-07-28 | 1,470 | 1,470 | 1,415 | 1,415 | 5,000 | 707.50 |
| 2000-07-27 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 735 |
| 2000-07-26 | 1,477 | 1,477 | 1,477 | 1,477 | 3,000 | 738.50 |
| 2000-07-25 | 1,416 | 1,490 | 1,416 | 1,477 | 3,000 | 738.50 |
| 2000-07-24 | 1,415 | 1,490 | 1,415 | 1,490 | 1,000 | 745 |
| 2000-07-21 | 1,560 | 1,560 | 1,450 | 1,490 | 2,500 | 745 |
| 2000-07-19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,500 | 795 |
| 2000-07-18 | 1,595 | 1,595 | 1,535 | 1,595 | 2,000 | 797.50 |
| 2000-07-17 | 1,580 | 1,600 | 1,580 | 1,600 | 2,500 | 800 |
| 2000-07-14 | 1,580 | 1,580 | 1,520 | 1,580 | 1,500 | 790 |
| 2000-07-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 2000-07-12 | 1,550 | 1,598 | 1,550 | 1,598 | 11,500 | 799 |
| 2000-07-11 | 1,550 | 1,550 | 1,529 | 1,550 | 2,500 | 775 |
| 2000-07-10 | 1,530 | 1,549 | 1,411 | 1,549 | 4,000 | 774.50 |
| 2000-07-07 | 1,545 | 1,545 | 1,530 | 1,545 | 2,000 | 772.50 |
| 2000-07-06 | 1,470 | 1,549 | 1,401 | 1,545 | 6,500 | 772.50 |
| 2000-07-05 | 1,495 | 1,530 | 1,495 | 1,530 | 11,500 | 765 |
| 2000-07-04 | 1,460 | 1,500 | 1,450 | 1,500 | 10,500 | 750 |
| 2000-06-30 | 1,500 | 1,500 | 1,450 | 1,480 | 3,500 | 740 |
| 2000-06-28 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 750 |
| 2000-06-27 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 745 |
| 2000-06-26 | 1,449 | 1,477 | 1,449 | 1,449 | 5,000 | 724.50 |
| 2000-06-23 | 1,369 | 1,449 | 1,369 | 1,449 | 3,000 | 724.50 |
| 2000-06-22 | 1,409 | 1,409 | 1,409 | 1,409 | 14,000 | 704.50 |
| 2000-06-21 | 1,371 | 1,409 | 1,363 | 1,409 | 4,500 | 704.50 |
| 2000-06-20 | 1,451 | 1,451 | 1,370 | 1,371 | 4,000 | 685.50 |
| 2000-06-19 | 1,451 | 1,451 | 1,450 | 1,450 | 2,500 | 725 |
| 2000-06-16 | 1,450 | 1,470 | 1,450 | 1,450 | 4,000 | 725 |
| 2000-06-15 | 1,450 | 1,450 | 1,450 | 1,450 | 7,500 | 725 |
| 2000-06-14 | 1,430 | 1,450 | 1,430 | 1,450 | 2,500 | 725 |
| 2000-06-13 | 1,430 | 1,430 | 1,430 | 1,430 | 2,500 | 715 |
| 2000-06-12 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 715 |
| 2000-06-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 2000-06-08 | 1,383 | 1,443 | 1,383 | 1,443 | 1,500 | 721.50 |
| 2000-06-07 | 1,478 | 1,478 | 1,478 | 1,478 | 8,000 | 739 |
| 2000-06-06 | 1,450 | 1,498 | 1,450 | 1,498 | 5,500 | 749 |
| 2000-06-05 | 1,381 | 1,451 | 1,381 | 1,450 | 2,000 | 725 |
| 2000-06-02 | 1,475 | 1,475 | 1,475 | 1,475 | 500 | 737.50 |
| 2000-06-01 | 1,445 | 1,480 | 1,380 | 1,480 | 2,000 | 740 |
| 2000-05-31 | 1,441 | 1,479 | 1,441 | 1,445 | 1,500 | 722.50 |
| 2000-05-30 | 1,499 | 1,499 | 1,381 | 1,481 | 2,500 | 740.50 |
| 2000-05-29 | 1,500 | 1,500 | 1,499 | 1,499 | 3,500 | 749.50 |
| 2000-05-26 | 1,400 | 1,409 | 1,400 | 1,400 | 6,000 | 700 |
| 2000-05-25 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 | 704.50 |
| 2000-05-24 | 1,409 | 1,409 | 1,409 | 1,409 | 2,000 | 704.50 |
| 2000-05-19 | 1,411 | 1,449 | 1,351 | 1,449 | 3,500 | 724.50 |
| 2000-05-18 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 | 705.50 |
| 2000-05-17 | 1,421 | 1,455 | 1,415 | 1,455 | 1,500 | 727.50 |
| 2000-05-16 | 1,549 | 1,550 | 1,549 | 1,550 | 6,500 | 775 |
| 2000-05-12 | 1,410 | 1,490 | 1,410 | 1,490 | 2,000 | 745 |
| 2000-05-11 | 1,440 | 1,469 | 1,411 | 1,411 | 3,000 | 705.50 |
| 2000-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2000-04-28 | 1,430 | 1,490 | 1,430 | 1,490 | 1,500 | 745 |
| 2000-04-27 | 1,560 | 1,560 | 1,560 | 1,560 | 6,500 | 780 |
| 2000-04-26 | 1,499 | 1,500 | 1,400 | 1,400 | 5,500 | 700 |
| 2000-04-24 | 1,439 | 1,500 | 1,439 | 1,500 | 1,000 | 750 |
| 2000-04-21 | 1,499 | 1,499 | 1,499 | 1,499 | 500 | 749.50 |
| 2000-04-20 | 1,501 | 1,501 | 1,500 | 1,500 | 2,500 | 750 |
| 2000-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 2000-04-17 | 1,550 | 1,550 | 1,421 | 1,500 | 11,000 | 750 |
| 2000-04-14 | 1,620 | 1,620 | 1,620 | 1,620 | 5,500 | 810 |
| 2000-04-12 | 1,500 | 1,620 | 1,500 | 1,620 | 1,000 | 810 |
| 2000-04-11 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 2000-04-10 | 1,670 | 1,670 | 1,640 | 1,650 | 6,500 | 825 |
| 2000-04-07 | 1,590 | 1,620 | 1,590 | 1,620 | 7,500 | 810 |
| 2000-04-06 | 1,610 | 1,610 | 1,470 | 1,599 | 7,500 | 799.50 |
| 2000-04-05 | 1,620 | 1,620 | 1,541 | 1,610 | 4,000 | 805 |
| 2000-04-04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 2000-04-03 | 1,594 | 1,624 | 1,594 | 1,624 | 2,000 | 812 |
| 2000-03-31 | 1,630 | 1,630 | 1,624 | 1,624 | 3,000 | 812 |
| 2000-03-30 | 1,635 | 1,635 | 1,480 | 1,630 | 2,500 | 815 |
| 2000-03-29 | 1,600 | 1,640 | 1,600 | 1,640 | 2,500 | 820 |
| 2000-03-28 | 1,640 | 1,640 | 1,580 | 1,580 | 4,000 | 790 |
| 2000-03-27 | 1,820 | 1,950 | 1,820 | 1,950 | 23,500 | 812.50 |
| 2000-03-24 | 1,930 | 1,950 | 1,810 | 1,810 | 10,500 | 754.17 |
| 2000-03-23 | 1,900 | 1,950 | 1,870 | 1,900 | 16,500 | 791.67 |
| 2000-03-22 | 1,780 | 1,870 | 1,760 | 1,870 | 19,000 | 779.17 |
| 2000-03-21 | 1,701 | 1,800 | 1,701 | 1,780 | 5,500 | 741.67 |
| 2000-03-17 | 1,740 | 1,750 | 1,719 | 1,730 | 3,500 | 720.83 |
| 2000-03-16 | 1,745 | 1,750 | 1,740 | 1,750 | 5,000 | 729.17 |
| 2000-03-15 | 1,750 | 1,750 | 1,745 | 1,745 | 5,500 | 727.08 |
| 2000-03-14 | 1,740 | 1,740 | 1,710 | 1,740 | 5,500 | 725 |
| 2000-03-13 | 1,750 | 1,750 | 1,710 | 1,710 | 6,500 | 712.50 |
| 2000-03-10 | 1,800 | 1,850 | 1,750 | 1,800 | 15,000 | 750 |
| 2000-03-09 | 1,680 | 1,800 | 1,680 | 1,740 | 11,000 | 725 |
| 2000-03-08 | 1,620 | 1,679 | 1,610 | 1,610 | 6,000 | 670.83 |
| 2000-03-07 | 1,690 | 1,720 | 1,690 | 1,720 | 2,500 | 716.67 |
| 2000-03-06 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 729.17 |
| 2000-03-03 | 1,800 | 1,800 | 1,701 | 1,750 | 5,000 | 729.17 |
| 2000-03-02 | 1,739 | 1,750 | 1,700 | 1,750 | 2,500 | 729.17 |
| 2000-03-01 | 1,750 | 1,750 | 1,650 | 1,739 | 11,000 | 724.58 |
| 2000-02-29 | 1,660 | 1,750 | 1,660 | 1,750 | 3,500 | 729.17 |
| 2000-02-28 | 1,780 | 1,800 | 1,740 | 1,750 | 7,000 | 729.17 |
| 2000-02-25 | 1,740 | 1,780 | 1,740 | 1,780 | 2,000 | 741.67 |
| 2000-02-24 | 1,750 | 1,800 | 1,650 | 1,800 | 6,500 | 750 |
| 2000-02-23 | 1,710 | 1,790 | 1,701 | 1,740 | 11,500 | 725 |
| 2000-02-22 | 1,740 | 1,800 | 1,740 | 1,800 | 1,000 | 750 |
| 2000-02-21 | 1,800 | 1,850 | 1,800 | 1,800 | 12,500 | 750 |
| 2000-02-18 | 1,810 | 1,840 | 1,759 | 1,800 | 6,000 | 750 |
| 2000-02-17 | 1,800 | 1,840 | 1,751 | 1,840 | 4,000 | 766.67 |
| 2000-02-16 | 1,850 | 1,850 | 1,700 | 1,810 | 8,000 | 754.17 |
| 2000-02-15 | 1,759 | 1,800 | 1,750 | 1,800 | 18,000 | 750 |
| 2000-02-14 | 1,760 | 1,790 | 1,701 | 1,790 | 12,500 | 745.83 |
| 2000-02-10 | 1,830 | 1,850 | 1,740 | 1,820 | 13,500 | 758.33 |
| 2000-02-09 | 1,710 | 1,820 | 1,710 | 1,820 | 17,000 | 758.33 |
| 2000-02-08 | 1,800 | 1,849 | 1,750 | 1,800 | 11,500 | 750 |
| 2000-02-07 | 1,850 | 1,891 | 1,800 | 1,800 | 6,500 | 750 |
| 2000-02-04 | 1,890 | 1,900 | 1,820 | 1,850 | 6,500 | 770.83 |
| 2000-02-03 | 1,890 | 1,890 | 1,800 | 1,800 | 13,000 | 750 |
| 2000-02-02 | 1,900 | 1,900 | 1,880 | 1,900 | 13,000 | 791.67 |
| 2000-02-01 | 1,958 | 1,958 | 1,870 | 1,900 | 8,500 | 791.67 |
| 2000-01-31 | 1,980 | 1,990 | 1,890 | 1,959 | 92,500 | 816.25 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
