1762 (株)高松コンストラクショングループ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,006 | 1,050 | 1,006 | 1,050 | 3,500 | 525 |
| 2001-12-26 | 1,006 | 1,006 | 1,006 | 1,006 | 4,500 | 503 |
| 2001-12-25 | 1,000 | 1,006 | 1,000 | 1,006 | 5,000 | 503 |
| 2001-12-21 | 1,009 | 1,009 | 1,009 | 1,009 | 500 | 504.50 |
| 2001-12-18 | 1,000 | 1,029 | 1,000 | 1,009 | 2,000 | 504.50 |
| 2001-12-17 | 1,010 | 1,030 | 1,000 | 1,030 | 2,000 | 515 |
| 2001-12-13 | 1,020 | 1,050 | 1,010 | 1,040 | 10,500 | 520 |
| 2001-12-12 | 1,015 | 1,015 | 1,000 | 1,015 | 3,000 | 507.50 |
| 2001-12-11 | 1,014 | 1,015 | 1,014 | 1,015 | 17,000 | 507.50 |
| 2001-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 | 510 |
| 2001-11-28 | 1,050 | 1,100 | 1,050 | 1,079 | 5,000 | 539.50 |
| 2001-11-27 | 1,045 | 1,050 | 1,045 | 1,050 | 2,000 | 525 |
| 2001-11-26 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 | 522.50 |
| 2001-11-21 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 522.50 |
| 2001-11-20 | 1,005 | 1,045 | 1,005 | 1,025 | 1,500 | 512.50 |
| 2001-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-11-13 | 1,000 | 1,100 | 1,000 | 1,100 | 9,000 | 550 |
| 2001-11-12 | 1,100 | 1,100 | 1,000 | 1,000 | 2,000 | 500 |
| 2001-11-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2001-10-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2001-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2001-10-26 | 1,128 | 1,130 | 1,110 | 1,110 | 5,000 | 555 |
| 2001-10-25 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 565 |
| 2001-10-18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 2001-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2001-10-15 | 1,180 | 1,180 | 1,180 | 1,180 | 5,500 | 590 |
| 2001-10-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2001-10-10 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 570 |
| 2001-10-04 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2001-10-03 | 1,110 | 1,150 | 1,110 | 1,150 | 1,000 | 575 |
| 2001-10-02 | 1,120 | 1,150 | 1,120 | 1,150 | 1,000 | 575 |
| 2001-09-28 | 1,100 | 1,190 | 1,100 | 1,190 | 3,000 | 595 |
| 2001-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2001-09-26 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 | 549.50 |
| 2001-09-14 | 1,099 | 1,099 | 1,099 | 1,099 | 500 | 549.50 |
| 2001-09-13 | 1,100 | 1,160 | 1,100 | 1,160 | 7,500 | 580 |
| 2001-09-12 | 1,078 | 1,098 | 1,078 | 1,098 | 1,500 | 549 |
| 2001-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2001-09-07 | 1,090 | 1,150 | 1,080 | 1,150 | 7,000 | 575 |
| 2001-09-06 | 1,100 | 1,130 | 1,100 | 1,130 | 1,500 | 565 |
| 2001-09-05 | 1,110 | 1,140 | 1,110 | 1,140 | 3,500 | 570 |
| 2001-09-04 | 1,130 | 1,149 | 1,110 | 1,149 | 1,500 | 574.50 |
| 2001-09-03 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 579.50 |
| 2001-08-30 | 1,150 | 1,168 | 1,130 | 1,168 | 1,500 | 584 |
| 2001-08-28 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 2001-08-27 | 1,168 | 1,168 | 1,168 | 1,168 | 3,500 | 584 |
| 2001-08-22 | 1,160 | 1,170 | 1,160 | 1,170 | 1,000 | 585 |
| 2001-08-21 | 1,130 | 1,170 | 1,130 | 1,165 | 3,000 | 582.50 |
| 2001-08-20 | 1,175 | 1,175 | 1,175 | 1,175 | 500 | 587.50 |
| 2001-08-16 | 1,164 | 1,180 | 1,160 | 1,180 | 2,000 | 590 |
| 2001-08-14 | 1,170 | 1,185 | 1,170 | 1,185 | 7,000 | 592.50 |
| 2001-08-10 | 1,190 | 1,198 | 1,180 | 1,190 | 9,000 | 595 |
| 2001-08-09 | 1,170 | 1,185 | 1,160 | 1,185 | 3,500 | 592.50 |
| 2001-08-08 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 590 |
| 2001-08-07 | 1,175 | 1,195 | 1,175 | 1,195 | 1,000 | 597.50 |
| 2001-08-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 590 |
| 2001-08-03 | 1,181 | 1,198 | 1,181 | 1,198 | 1,500 | 599 |
| 2001-08-02 | 1,186 | 1,199 | 1,186 | 1,186 | 1,500 | 593 |
| 2001-07-31 | 1,180 | 1,200 | 1,180 | 1,200 | 2,500 | 600 |
| 2001-07-30 | 1,205 | 1,205 | 1,185 | 1,185 | 4,000 | 592.50 |
| 2001-07-27 | 1,184 | 1,190 | 1,170 | 1,190 | 2,000 | 595 |
| 2001-07-26 | 1,181 | 1,181 | 1,181 | 1,181 | 4,000 | 590.50 |
| 2001-07-24 | 1,181 | 1,199 | 1,181 | 1,199 | 1,000 | 599.50 |
| 2001-07-18 | 1,190 | 1,205 | 1,190 | 1,205 | 1,500 | 602.50 |
| 2001-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 600 |
| 2001-07-12 | 1,200 | 1,215 | 1,200 | 1,215 | 8,500 | 607.50 |
| 2001-07-11 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 595 |
| 2001-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2001-07-06 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 600 |
| 2001-07-05 | 1,210 | 1,220 | 1,210 | 1,220 | 3,500 | 610 |
| 2001-07-04 | 1,200 | 1,210 | 1,200 | 1,210 | 3,500 | 605 |
| 2001-07-03 | 1,185 | 1,199 | 1,185 | 1,199 | 1,000 | 599.50 |
| 2001-07-02 | 1,186 | 1,186 | 1,186 | 1,186 | 500 | 593 |
| 2001-06-29 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 605 |
| 2001-06-28 | 1,220 | 1,220 | 1,190 | 1,215 | 4,000 | 607.50 |
| 2001-06-27 | 1,190 | 1,200 | 1,185 | 1,200 | 20,500 | 600 |
| 2001-06-26 | 1,187 | 1,189 | 1,160 | 1,180 | 10,000 | 590 |
| 2001-06-25 | 1,199 | 1,199 | 1,170 | 1,190 | 4,500 | 595 |
| 2001-06-22 | 1,174 | 1,200 | 1,140 | 1,200 | 11,500 | 600 |
| 2001-06-21 | 1,179 | 1,194 | 1,174 | 1,194 | 3,500 | 597 |
| 2001-06-20 | 1,200 | 1,200 | 1,170 | 1,200 | 3,000 | 600 |
| 2001-06-19 | 1,180 | 1,199 | 1,180 | 1,199 | 1,000 | 599.50 |
| 2001-06-18 | 1,199 | 1,200 | 1,199 | 1,200 | 1,000 | 600 |
| 2001-06-14 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 600 |
| 2001-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 600 |
| 2001-06-07 | 1,170 | 1,200 | 1,170 | 1,200 | 1,500 | 600 |
| 2001-06-06 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 600 |
| 2001-06-05 | 1,180 | 1,200 | 1,168 | 1,168 | 2,000 | 584 |
| 2001-06-04 | 1,160 | 1,200 | 1,150 | 1,190 | 6,500 | 595 |
| 2001-06-01 | 1,180 | 1,200 | 1,180 | 1,200 | 1,500 | 600 |
| 2001-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2001-05-29 | 1,185 | 1,200 | 1,185 | 1,200 | 1,500 | 600 |
| 2001-05-28 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 605 |
| 2001-05-24 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 600 |
| 2001-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 600 |
| 2001-05-21 | 1,199 | 1,200 | 1,175 | 1,200 | 2,500 | 600 |
| 2001-05-18 | 1,185 | 1,210 | 1,185 | 1,210 | 2,500 | 605 |
| 2001-05-17 | 1,181 | 1,200 | 1,181 | 1,200 | 1,500 | 600 |
| 2001-05-16 | 1,220 | 1,239 | 1,220 | 1,239 | 8,500 | 619.50 |
| 2001-05-15 | 1,162 | 1,200 | 1,162 | 1,200 | 1,000 | 600 |
| 2001-05-11 | 1,160 | 1,200 | 1,160 | 1,199 | 3,000 | 599.50 |
| 2001-05-10 | 1,181 | 1,220 | 1,181 | 1,220 | 5,500 | 610 |
| 2001-05-08 | 1,200 | 1,200 | 1,185 | 1,200 | 1,500 | 600 |
| 2001-05-07 | 1,210 | 1,210 | 1,200 | 1,200 | 2,500 | 600 |
| 2001-05-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2001-04-27 | 1,249 | 1,249 | 1,215 | 1,215 | 4,000 | 607.50 |
| 2001-04-26 | 1,201 | 1,210 | 1,201 | 1,210 | 8,000 | 605 |
| 2001-04-25 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 610 |
| 2001-04-23 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2001-04-19 | 1,229 | 1,229 | 1,229 | 1,229 | 500 | 614.50 |
| 2001-04-18 | 1,199 | 1,213 | 1,192 | 1,213 | 3,000 | 606.50 |
| 2001-04-17 | 1,201 | 1,219 | 1,201 | 1,219 | 2,500 | 609.50 |
| 2001-04-16 | 1,221 | 1,221 | 1,221 | 1,221 | 500 | 610.50 |
| 2001-04-11 | 1,240 | 1,255 | 1,210 | 1,230 | 12,000 | 615 |
| 2001-04-10 | 1,200 | 1,215 | 1,200 | 1,215 | 2,000 | 607.50 |
| 2001-04-09 | 1,210 | 1,218 | 1,186 | 1,218 | 6,000 | 609 |
| 2001-04-06 | 1,200 | 1,240 | 1,200 | 1,240 | 3,500 | 620 |
| 2001-04-05 | 1,220 | 1,238 | 1,182 | 1,238 | 2,500 | 619 |
| 2001-04-04 | 1,220 | 1,240 | 1,220 | 1,240 | 1,500 | 620 |
| 2001-04-03 | 1,210 | 1,250 | 1,210 | 1,240 | 4,000 | 620 |
| 2001-04-02 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 610 |
| 2001-03-30 | 1,249 | 1,249 | 1,249 | 1,249 | 500 | 624.50 |
| 2001-03-28 | 1,240 | 1,240 | 1,211 | 1,211 | 1,000 | 605.50 |
| 2001-03-27 | 1,220 | 1,240 | 1,220 | 1,240 | 2,500 | 620 |
| 2001-03-26 | 1,210 | 1,270 | 1,210 | 1,270 | 7,500 | 635 |
| 2001-03-23 | 1,230 | 1,230 | 1,210 | 1,210 | 1,500 | 605 |
| 2001-03-22 | 1,240 | 1,240 | 1,185 | 1,230 | 8,000 | 615 |
| 2001-03-21 | 1,220 | 1,240 | 1,220 | 1,240 | 1,000 | 620 |
| 2001-03-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 2001-03-16 | 1,285 | 1,285 | 1,285 | 1,285 | 500 | 642.50 |
| 2001-03-15 | 1,260 | 1,299 | 1,205 | 1,299 | 1,500 | 649.50 |
| 2001-03-14 | 1,250 | 1,265 | 1,202 | 1,265 | 9,500 | 632.50 |
| 2001-03-13 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2001-03-09 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2001-03-08 | 1,211 | 1,220 | 1,201 | 1,220 | 6,500 | 610 |
| 2001-03-07 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 | 605.50 |
| 2001-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2001-03-05 | 1,210 | 1,249 | 1,210 | 1,249 | 1,000 | 624.50 |
| 2001-03-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2001-03-01 | 1,210 | 1,250 | 1,210 | 1,250 | 1,500 | 625 |
| 2001-02-28 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 625 |
| 2001-02-27 | 1,245 | 1,250 | 1,230 | 1,230 | 5,500 | 615 |
| 2001-02-26 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 615 |
| 2001-02-23 | 1,210 | 1,220 | 1,210 | 1,220 | 1,000 | 610 |
| 2001-02-21 | 1,210 | 1,229 | 1,210 | 1,229 | 2,000 | 614.50 |
| 2001-02-19 | 1,210 | 1,240 | 1,210 | 1,240 | 1,000 | 620 |
| 2001-02-15 | 1,210 | 1,249 | 1,210 | 1,247 | 2,000 | 623.50 |
| 2001-02-14 | 1,210 | 1,249 | 1,210 | 1,249 | 9,500 | 624.50 |
| 2001-02-13 | 1,210 | 1,210 | 1,182 | 1,210 | 3,000 | 605 |
| 2001-02-09 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2001-02-08 | 1,201 | 1,210 | 1,201 | 1,210 | 1,000 | 605 |
| 2001-02-07 | 1,200 | 1,218 | 1,200 | 1,218 | 1,500 | 609 |
| 2001-02-02 | 1,220 | 1,220 | 1,203 | 1,220 | 1,500 | 610 |
| 2001-02-01 | 1,201 | 1,220 | 1,201 | 1,220 | 2,500 | 610 |
| 2001-01-31 | 1,201 | 1,230 | 1,201 | 1,230 | 1,000 | 615 |
| 2001-01-30 | 1,201 | 1,230 | 1,201 | 1,230 | 2,000 | 615 |
| 2001-01-29 | 1,219 | 1,219 | 1,219 | 1,219 | 2,500 | 609.50 |
| 2001-01-26 | 1,219 | 1,219 | 1,181 | 1,219 | 6,500 | 609.50 |
| 2001-01-25 | 1,200 | 1,230 | 1,200 | 1,230 | 2,500 | 615 |
| 2001-01-19 | 1,201 | 1,231 | 1,201 | 1,230 | 2,500 | 615 |
| 2001-01-18 | 1,201 | 1,239 | 1,201 | 1,239 | 1,500 | 619.50 |
| 2001-01-17 | 1,242 | 1,242 | 1,242 | 1,242 | 2,000 | 621 |
| 2001-01-16 | 1,230 | 1,250 | 1,201 | 1,241 | 10,000 | 620.50 |
| 2001-01-15 | 1,201 | 1,230 | 1,181 | 1,230 | 2,000 | 615 |
| 2001-01-12 | 1,220 | 1,242 | 1,181 | 1,242 | 5,000 | 621 |
| 2001-01-11 | 1,205 | 1,225 | 1,201 | 1,221 | 2,500 | 610.50 |
| 2001-01-10 | 1,205 | 1,245 | 1,181 | 1,245 | 4,000 | 622.50 |
| 2001-01-09 | 1,201 | 1,245 | 1,201 | 1,245 | 1,500 | 622.50 |
| 2001-01-05 | 1,220 | 1,249 | 1,201 | 1,249 | 2,500 | 624.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
