1762 (株)高松コンストラクショングループ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,040 | 1,040 | 1,040 | 1,040 | 3,500 | 520 |
| 2002-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2002-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,500 | 500 |
| 2002-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 500 |
| 2002-12-24 | 1,024 | 1,024 | 1,000 | 1,000 | 2,500 | 500 |
| 2002-12-20 | 1,025 | 1,025 | 1,005 | 1,025 | 2,000 | 512.50 |
| 2002-12-19 | 1,025 | 1,030 | 1,005 | 1,030 | 10,000 | 515 |
| 2002-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2002-12-17 | 1,050 | 1,050 | 1,030 | 1,050 | 2,000 | 525 |
| 2002-12-16 | 1,010 | 1,050 | 1,010 | 1,050 | 1,000 | 525 |
| 2002-12-13 | 1,030 | 1,030 | 1,010 | 1,010 | 9,500 | 505 |
| 2002-12-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 | 515 |
| 2002-12-11 | 1,040 | 1,040 | 1,040 | 1,040 | 29,000 | 520 |
| 2002-12-10 | 1,020 | 1,020 | 1,010 | 1,020 | 2,500 | 510 |
| 2002-12-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 | 520 |
| 2002-12-06 | 1,035 | 1,040 | 1,035 | 1,040 | 1,500 | 520 |
| 2002-12-05 | 1,045 | 1,045 | 1,045 | 1,045 | 1,500 | 522.50 |
| 2002-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2002-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2002-12-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 | 510 |
| 2002-11-29 | 1,020 | 1,020 | 1,010 | 1,020 | 2,000 | 510 |
| 2002-11-28 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 505 |
| 2002-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 525 |
| 2002-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 525 |
| 2002-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2002-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2002-11-21 | 1,025 | 1,050 | 1,025 | 1,050 | 2,500 | 525 |
| 2002-11-20 | 1,050 | 1,050 | 1,045 | 1,045 | 1,000 | 522.50 |
| 2002-11-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2002-11-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 535 |
| 2002-11-15 | 1,070 | 1,070 | 1,070 | 1,070 | 4,500 | 535 |
| 2002-11-14 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 535 |
| 2002-11-13 | 1,051 | 1,051 | 1,050 | 1,050 | 1,500 | 525 |
| 2002-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2002-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2002-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2002-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2002-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2002-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 3,500 | 580 |
| 2002-10-28 | 1,159 | 1,159 | 1,159 | 1,159 | 4,000 | 579.50 |
| 2002-10-25 | 1,160 | 1,160 | 1,150 | 1,160 | 2,000 | 580 |
| 2002-10-23 | 1,160 | 1,160 | 1,150 | 1,160 | 2,000 | 580 |
| 2002-10-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2002-10-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 590 |
| 2002-10-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2002-10-15 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 590 |
| 2002-10-10 | 1,215 | 1,215 | 1,180 | 1,200 | 2,000 | 600 |
| 2002-10-09 | 1,215 | 1,215 | 1,215 | 1,215 | 500 | 607.50 |
| 2002-10-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,500 | 610 |
| 2002-10-07 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 615 |
| 2002-10-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 2002-10-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 | 640 |
| 2002-10-02 | 1,280 | 1,280 | 1,280 | 1,280 | 2,500 | 640 |
| 2002-09-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 | 640 |
| 2002-09-26 | 1,281 | 1,285 | 1,280 | 1,280 | 16,000 | 640 |
| 2002-09-20 | 1,280 | 1,281 | 1,280 | 1,280 | 30,000 | 640 |
| 2002-09-19 | 1,300 | 1,300 | 1,270 | 1,270 | 2,500 | 635 |
| 2002-09-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 2002-09-17 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2002-09-13 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 615 |
| 2002-09-12 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 610 |
| 2002-09-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2002-09-10 | 1,270 | 1,270 | 1,220 | 1,220 | 3,000 | 610 |
| 2002-09-06 | 1,210 | 1,290 | 1,210 | 1,290 | 1,500 | 645 |
| 2002-09-04 | 1,290 | 1,290 | 1,250 | 1,250 | 1,500 | 625 |
| 2002-09-03 | 1,295 | 1,295 | 1,295 | 1,295 | 500 | 647.50 |
| 2002-08-30 | 1,299 | 1,299 | 1,279 | 1,279 | 66,500 | 639.50 |
| 2002-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-08-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 2002-08-26 | 1,299 | 1,300 | 1,280 | 1,280 | 17,000 | 640 |
| 2002-08-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 650 |
| 2002-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,500 | 650 |
| 2002-08-16 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2002-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2002-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,500 | 650 |
| 2002-08-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 2002-08-08 | 1,280 | 1,300 | 1,260 | 1,300 | 2,000 | 650 |
| 2002-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2002-08-06 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 640 |
| 2002-08-05 | 1,295 | 1,300 | 1,295 | 1,300 | 3,000 | 650 |
| 2002-08-02 | 1,290 | 1,300 | 1,290 | 1,300 | 1,500 | 650 |
| 2002-08-01 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 645 |
| 2002-07-31 | 1,299 | 1,299 | 1,299 | 1,299 | 500 | 649.50 |
| 2002-07-30 | 1,280 | 1,300 | 1,280 | 1,300 | 1,500 | 650 |
| 2002-07-29 | 1,350 | 1,350 | 1,349 | 1,350 | 4,500 | 675 |
| 2002-07-26 | 1,350 | 1,350 | 1,349 | 1,349 | 7,000 | 674.50 |
| 2002-07-25 | 1,450 | 1,450 | 1,350 | 1,350 | 7,000 | 675 |
| 2002-07-24 | 1,310 | 1,350 | 1,290 | 1,350 | 10,000 | 675 |
| 2002-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2002-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2002-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2002-07-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2002-07-12 | 1,130 | 1,130 | 1,130 | 1,130 | 17,500 | 565 |
| 2002-07-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2002-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 550 |
| 2002-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 550 |
| 2002-07-05 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 | 530 |
| 2002-07-04 | 1,200 | 1,200 | 1,060 | 1,060 | 1,000 | 530 |
| 2002-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2002-07-01 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 525 |
| 2002-06-28 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 525 |
| 2002-06-26 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 535 |
| 2002-06-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 2002-06-24 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 535 |
| 2002-06-20 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 545 |
| 2002-06-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 535 |
| 2002-06-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2002-06-17 | 1,065 | 1,070 | 1,065 | 1,070 | 2,000 | 535 |
| 2002-06-14 | 1,065 | 1,065 | 1,065 | 1,065 | 1,500 | 532.50 |
| 2002-06-13 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 515 |
| 2002-06-10 | 1,020 | 1,060 | 1,020 | 1,030 | 2,000 | 515 |
| 2002-06-05 | 1,040 | 1,060 | 1,040 | 1,060 | 1,500 | 530 |
| 2002-06-04 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 520 |
| 2002-06-03 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 530 |
| 2002-05-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,500 | 530 |
| 2002-05-28 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 530 |
| 2002-05-27 | 1,050 | 1,060 | 1,050 | 1,060 | 3,500 | 530 |
| 2002-05-23 | 1,050 | 1,060 | 1,050 | 1,060 | 1,000 | 530 |
| 2002-05-22 | 1,050 | 1,060 | 1,050 | 1,060 | 1,500 | 530 |
| 2002-05-21 | 1,050 | 1,058 | 1,050 | 1,058 | 1,500 | 529 |
| 2002-05-16 | 1,059 | 1,060 | 1,059 | 1,060 | 1,500 | 530 |
| 2002-05-15 | 1,060 | 1,060 | 1,060 | 1,060 | 9,500 | 530 |
| 2002-05-13 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 530 |
| 2002-05-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2002-05-07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 2002-05-01 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2002-04-30 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 515 |
| 2002-04-26 | 1,030 | 1,030 | 1,030 | 1,030 | 6,500 | 515 |
| 2002-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2002-04-24 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2002-04-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 2002-04-17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 2002-04-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,500 | 545 |
| 2002-04-15 | 1,050 | 1,090 | 1,050 | 1,090 | 5,000 | 545 |
| 2002-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2002-04-10 | 1,000 | 1,050 | 1,000 | 1,050 | 1,000 | 525 |
| 2002-04-09 | 1,020 | 1,050 | 1,020 | 1,050 | 1,000 | 525 |
| 2002-04-08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,500 | 545 |
| 2002-04-05 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 545 |
| 2002-04-04 | 1,190 | 1,190 | 1,110 | 1,110 | 1,500 | 555 |
| 2002-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2002-04-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2002-04-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2002-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 500 |
| 2002-03-27 | 985 | 1,000 | 985 | 1,000 | 2,000 | 500 |
| 2002-03-26 | 965 | 985 | 965 | 985 | 2,500 | 492.50 |
| 2002-03-25 | 979 | 980 | 979 | 980 | 2,500 | 490 |
| 2002-03-20 | 1,000 | 1,000 | 980 | 980 | 1,000 | 490 |
| 2002-03-19 | 950 | 980 | 950 | 980 | 2,000 | 490 |
| 2002-03-18 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2002-03-15 | 950 | 980 | 950 | 980 | 4,000 | 490 |
| 2002-03-14 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 2002-03-13 | 920 | 920 | 920 | 920 | 500 | 460 |
| 2002-03-12 | 920 | 920 | 920 | 920 | 500 | 460 |
| 2002-03-11 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2002-03-08 | 900 | 900 | 900 | 900 | 1,500 | 450 |
| 2002-03-07 | 930 | 930 | 900 | 900 | 6,000 | 450 |
| 2002-03-06 | 870 | 910 | 870 | 900 | 9,000 | 450 |
| 2002-03-04 | 865 | 885 | 865 | 885 | 10,000 | 442.50 |
| 2002-02-28 | 900 | 900 | 900 | 900 | 4,500 | 450 |
| 2002-02-27 | 890 | 890 | 890 | 890 | 5,000 | 445 |
| 2002-02-26 | 889 | 889 | 889 | 889 | 5,500 | 444.50 |
| 2002-02-25 | 889 | 889 | 889 | 889 | 500 | 444.50 |
| 2002-02-22 | 880 | 900 | 880 | 900 | 7,500 | 450 |
| 2002-02-18 | 900 | 900 | 900 | 900 | 4,500 | 450 |
| 2002-02-15 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2002-02-14 | 909 | 909 | 909 | 909 | 500 | 454.50 |
| 2002-02-13 | 900 | 920 | 900 | 910 | 11,500 | 455 |
| 2002-02-08 | 890 | 900 | 890 | 900 | 5,000 | 450 |
| 2002-02-06 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2002-02-05 | 900 | 920 | 899 | 920 | 6,500 | 460 |
| 2002-01-31 | 930 | 930 | 900 | 920 | 10,000 | 460 |
| 2002-01-30 | 920 | 930 | 920 | 930 | 1,000 | 465 |
| 2002-01-29 | 960 | 960 | 945 | 960 | 14,000 | 480 |
| 2002-01-28 | 950 | 960 | 950 | 960 | 3,500 | 480 |
| 2002-01-25 | 950 | 950 | 940 | 940 | 3,500 | 470 |
| 2002-01-24 | 950 | 950 | 950 | 950 | 500 | 475 |
| 2002-01-18 | 970 | 970 | 970 | 970 | 500 | 485 |
| 2002-01-17 | 970 | 1,000 | 960 | 990 | 11,500 | 495 |
| 2002-01-16 | 970 | 970 | 970 | 970 | 500 | 485 |
| 2002-01-15 | 989 | 989 | 989 | 989 | 500 | 494.50 |
| 2002-01-11 | 1,000 | 1,000 | 980 | 990 | 5,000 | 495 |
| 2002-01-10 | 980 | 1,000 | 980 | 1,000 | 8,000 | 500 |
| 2002-01-09 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 510 |
| 2002-01-04 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 520 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
