1762 (株)高松コンストラクショングループの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,781	1,795	1,755	1,761	42,800	1,761
2006-12-28	1,791	1,797	1,755	1,763	52,200	1,763
2006-12-27	1,791	1,810	1,762	1,786	46,400	1,786
2006-12-26	1,765	1,787	1,743	1,775	76,000	1,775
2006-12-25	1,780	1,783	1,751	1,765	72,100	1,765
2006-12-22	1,850	1,857	1,785	1,791	88,300	1,791
2006-12-21	1,880	1,880	1,846	1,851	40,400	1,851
2006-12-20	1,865	1,891	1,855	1,869	77,600	1,869
2006-12-19	1,921	1,921	1,877	1,878	29,300	1,878
2006-12-18	1,936	1,937	1,906	1,922	34,100	1,922
2006-12-15	1,921	1,968	1,921	1,932	70,800	1,932
2006-12-14	1,943	1,960	1,915	1,918	72,200	1,918
2006-12-13	1,960	1,965	1,945	1,959	36,300	1,959
2006-12-12	1,957	1,970	1,941	1,959	26,000	1,959
2006-12-11	1,945	1,975	1,940	1,957	15,600	1,957
2006-12-08	1,925	1,955	1,921	1,940	58,600	1,940
2006-12-07	1,972	1,985	1,956	1,978	49,500	1,978
2006-12-06	2,000	2,005	1,970	1,991	32,200	1,991
2006-12-05	1,999	2,005	1,977	1,990	53,800	1,990
2006-12-04	2,010	2,065	1,993	2,020	64,200	2,020
2006-12-01	2,035	2,050	2,000	2,035	24,900	2,035
2006-11-30	2,000	2,010	1,981	1,997	25,800	1,997
2006-11-29	1,999	2,020	1,951	2,000	50,300	2,000
2006-11-28	2,005	2,040	1,993	2,020	16,600	2,020
2006-11-27	1,983	2,030	1,982	2,005	25,600	2,005
2006-11-24	1,985	2,020	1,955	1,982	25,900	1,982
2006-11-22	1,915	2,010	1,908	2,010	38,100	2,010
2006-11-21	1,983	2,020	1,883	1,885	41,000	1,885
2006-11-20	2,070	2,115	1,970	1,971	41,600	1,971
2006-11-17	2,035	2,130	2,030	2,055	68,600	2,055
2006-11-16	2,025	2,065	1,996	2,010	47,400	2,010
2006-11-15	2,080	2,120	2,025	2,025	34,200	2,025
2006-11-14	2,045	2,105	1,980	2,070	83,900	2,070
2006-11-13	2,085	2,085	2,000	2,035	59,600	2,035
2006-11-10	2,160	2,160	2,055	2,085	33,800	2,085
2006-11-09	2,080	2,145	2,080	2,125	28,800	2,125
2006-11-08	2,180	2,180	2,085	2,120	38,300	2,120
2006-11-07	2,285	2,285	2,205	2,205	15,900	2,205
2006-11-06	2,230	2,290	2,200	2,205	10,800	2,205
2006-11-02	2,250	2,285	2,230	2,280	15,400	2,280
2006-11-01	2,220	2,260	2,195	2,250	44,300	2,250
2006-10-31	2,330	2,375	2,240	2,260	78,800	2,260
2006-10-30	2,315	2,350	2,230	2,285	148,400	2,285
2006-10-27	2,430	2,430	2,325	2,355	109,500	2,355
2006-10-26	2,370	2,380	2,325	2,380	79,500	2,380
2006-10-25	2,460	2,460	2,220	2,300	200,400	2,300
2006-10-24	2,250	2,340	2,245	2,300	102,800	2,300
2006-10-23	2,200	2,220	2,195	2,220	65,600	2,220
2006-10-20	2,175	2,195	2,155	2,190	54,000	2,190
2006-10-19	2,150	2,165	2,125	2,155	35,000	2,155
2006-10-18	2,120	2,150	2,085	2,125	32,200	2,125
2006-10-17	2,165	2,165	2,110	2,120	23,400	2,120
2006-10-16	2,135	2,140	2,090	2,140	46,700	2,140
2006-10-13	2,035	2,060	2,010	2,045	84,200	2,045
2006-10-12	2,040	2,075	2,005	2,025	69,500	2,025
2006-10-11	2,140	2,150	2,030	2,040	56,100	2,040
2006-10-10	2,170	2,170	2,120	2,145	32,200	2,145
2006-10-06	2,100	2,175	2,100	2,170	26,000	2,170
2006-10-05	2,110	2,135	2,090	2,105	28,900	2,105
2006-10-04	2,200	2,205	2,080	2,090	103,600	2,090
2006-10-03	2,100	2,230	2,100	2,195	105,200	2,195
2006-10-02	2,035	2,070	2,035	2,070	23,100	2,070
2006-09-29	2,005	2,070	2,000	2,050	47,500	2,050
2006-09-28	2,085	2,100	2,000	2,000	49,600	2,000
2006-09-27	2,055	2,100	2,055	2,085	21,100	2,085
2006-09-26	2,070	2,070	2,015	2,025	10,300	2,025
2006-09-25	2,080	2,080	2,010	2,070	25,700	2,070
2006-09-22	2,085	2,100	2,030	2,080	46,200	2,080
2006-09-21	2,075	2,115	2,055	2,085	18,300	2,085
2006-09-20	2,120	2,135	2,060	2,070	38,100	2,070
2006-09-19	2,115	2,140	2,100	2,120	38,600	2,120
2006-09-15	2,090	2,135	2,075	2,090	55,900	2,090
2006-09-14	2,025	2,075	2,025	2,055	28,600	2,055
2006-09-13	2,020	2,045	2,010	2,025	23,700	2,025
2006-09-12	2,025	2,030	2,005	2,010	31,600	2,010
2006-09-11	2,030	2,045	2,020	2,025	21,500	2,025
2006-09-08	2,010	2,035	1,998	2,030	32,600	2,030
2006-09-07	2,000	2,005	1,979	1,999	41,000	1,999
2006-09-06	2,020	2,025	2,000	2,000	26,600	2,000
2006-09-05	2,045	2,045	2,015	2,015	15,600	2,015
2006-09-04	2,045	2,060	2,000	2,040	24,700	2,040
2006-09-01	2,050	2,085	2,010	2,045	50,200	2,045
2006-08-31	2,055	2,070	2,015	2,070	26,900	2,070
2006-08-30	2,040	2,055	1,974	2,055	48,500	2,055
2006-08-29	1,975	2,035	1,975	2,035	13,700	2,035
2006-08-28	2,020	2,030	1,965	1,966	36,900	1,966
2006-08-25	1,991	2,030	1,963	2,020	23,400	2,020
2006-08-24	2,055	2,055	1,980	1,991	44,300	1,991
2006-08-23	2,080	2,110	2,025	2,040	37,100	2,040
2006-08-22	2,195	2,195	2,020	2,040	76,900	2,040
2006-08-21	2,080	2,100	2,065	2,075	58,500	2,075
2006-08-18	2,040	2,095	2,020	2,065	80,200	2,065
2006-08-17	1,990	2,010	1,990	1,997	62,600	1,997
2006-08-16	1,927	1,969	1,925	1,968	39,400	1,968
2006-08-15	1,924	1,935	1,890	1,928	34,100	1,928
2006-08-14	1,895	1,925	1,879	1,925	19,500	1,925
2006-08-11	1,883	1,896	1,859	1,880	47,700	1,880
2006-08-10	1,892	1,892	1,866	1,877	38,100	1,877
2006-08-09	1,902	1,902	1,861	1,893	27,800	1,893
2006-08-08	1,890	1,909	1,875	1,903	40,800	1,903
2006-08-07	1,930	1,931	1,881	1,892	58,100	1,892
2006-08-04	1,950	1,950	1,912	1,931	26,400	1,931
2006-08-03	1,922	1,941	1,902	1,932	37,900	1,932
2006-08-02	1,980	1,980	1,916	1,941	52,500	1,941
2006-08-01	1,985	1,992	1,950	1,988	17,000	1,988
2006-07-31	2,010	2,015	1,952	1,988	16,900	1,988
2006-07-28	1,999	1,999	1,925	1,967	28,300	1,967
2006-07-27	2,005	2,005	1,940	1,999	39,100	1,999
2006-07-26	2,025	2,040	1,992	2,000	13,300	2,000
2006-07-25	2,010	2,030	1,999	2,025	23,600	2,025
2006-07-24	1,990	2,025	1,990	2,010	10,000	2,010
2006-07-21	2,045	2,070	2,005	2,030	21,300	2,030
2006-07-20	2,030	2,140	2,030	2,125	34,500	2,125
2006-07-19	2,030	2,055	1,980	1,980	36,700	1,980
2006-07-18	2,085	2,100	1,990	2,030	49,400	2,030
2006-07-14	2,030	2,130	2,005	2,085	70,000	2,085
2006-07-13	2,100	2,150	2,055	2,095	67,000	2,095
2006-07-12	2,130	2,190	2,055	2,100	88,800	2,100
2006-07-11	2,220	2,220	2,115	2,130	40,200	2,130
2006-07-10	2,230	2,250	2,200	2,220	87,100	2,220
2006-07-07	2,225	2,250	2,190	2,240	28,900	2,240
2006-07-06	2,200	2,235	2,175	2,220	52,700	2,220
2006-07-05	2,210	2,250	2,190	2,225	27,600	2,225
2006-07-04	2,260	2,265	2,230	2,235	35,200	2,235
2006-07-03	2,210	2,255	2,210	2,250	34,800	2,250
2006-06-30	2,115	2,220	2,115	2,205	50,400	2,205
2006-06-29	2,135	2,175	2,105	2,135	66,800	2,135
2006-06-28	2,220	2,245	2,150	2,155	34,500	2,155
2006-06-27	2,210	2,275	2,180	2,270	49,700	2,270
2006-06-26	2,235	2,260	2,210	2,245	39,600	2,245
2006-06-23	2,215	2,265	2,215	2,235	43,800	2,235
2006-06-22	2,160	2,295	2,160	2,295	50,700	2,295
2006-06-21	2,190	2,220	2,125	2,185	47,500	2,185
2006-06-20	2,220	2,255	2,205	2,250	43,200	2,250
2006-06-19	2,200	2,200	2,170	2,200	13,100	2,200
2006-06-16	2,180	2,215	2,160	2,200	43,000	2,200
2006-06-15	2,150	2,185	2,135	2,170	42,000	2,170
2006-06-14	2,120	2,175	2,100	2,160	73,300	2,160
2006-06-13	2,185	2,215	2,145	2,145	71,200	2,145
2006-06-12	2,150	2,185	2,145	2,185	17,500	2,185
2006-06-09	2,070	2,175	2,070	2,150	90,200	2,150
2006-06-08	1,990	2,150	1,960	2,150	86,200	2,150
2006-06-07	2,045	2,045	2,000	2,000	35,700	2,000
2006-06-06	1,994	2,045	1,956	2,045	123,300	2,045
2006-06-05	2,000	2,025	1,920	1,955	104,000	1,955
2006-06-02	2,050	2,085	2,010	2,050	74,500	2,050
2006-06-01	2,170	2,170	2,075	2,090	24,300	2,090
2006-05-31	2,080	2,180	2,010	2,170	62,500	2,170
2006-05-30	2,160	2,180	2,130	2,140	19,900	2,140
2006-05-29	2,180	2,195	2,140	2,190	23,000	2,190
2006-05-26	2,180	2,210	2,150	2,180	42,600	2,180
2006-05-25	2,140	2,190	2,115	2,180	51,200	2,180
2006-05-24	2,155	2,190	2,140	2,165	40,100	2,165
2006-05-23	2,155	2,210	2,115	2,155	75,600	2,155
2006-05-22	2,200	2,290	2,200	2,235	65,900	2,235
2006-05-19	2,200	2,230	2,165	2,225	45,500	2,225
2006-05-18	2,100	2,260	2,015	2,220	70,700	2,220
2006-05-17	2,230	2,250	2,195	2,240	40,000	2,240
2006-05-16	2,230	2,260	2,200	2,215	44,700	2,215
2006-05-15	2,195	2,230	2,150	2,165	61,000	2,165
2006-05-12	2,205	2,260	2,125	2,195	83,500	2,195
2006-05-11	2,250	2,275	2,230	2,245	26,700	2,245
2006-05-10	2,315	2,370	2,290	2,305	25,300	2,305
2006-05-09	2,430	2,430	2,305	2,380	31,000	2,380
2006-05-08	2,415	2,455	2,415	2,415	39,800	2,415
2006-05-02	2,420	2,425	2,390	2,415	32,400	2,415
2006-05-01	2,435	2,435	2,390	2,390	34,800	2,390
2006-04-28	2,420	2,420	2,375	2,400	40,900	2,400
2006-04-27	2,360	2,420	2,340	2,420	94,100	2,420
2006-04-26	2,375	2,420	2,340	2,370	77,100	2,370
2006-04-25	2,320	2,395	2,210	2,375	69,100	2,375
2006-04-24	2,350	2,420	2,300	2,330	94,100	2,330
2006-04-21	2,285	2,375	2,285	2,375	79,100	2,375
2006-04-20	2,290	2,350	2,210	2,310	176,500	2,310
2006-04-19	2,280	2,290	2,235	2,260	153,300	2,260
2006-04-18	2,200	2,220	2,180	2,200	155,000	2,200
2006-04-17	2,300	2,310	2,190	2,190	96,500	2,190
2006-04-14	2,375	2,380	2,290	2,295	79,500	2,295
2006-04-13	2,420	2,425	2,350	2,350	48,900	2,350
2006-04-12	2,430	2,455	2,400	2,400	37,600	2,400
2006-04-11	2,455	2,510	2,425	2,435	49,500	2,435
2006-04-10	2,455	2,515	2,435	2,460	34,900	2,460
2006-04-07	2,480	2,500	2,450	2,495	34,300	2,495
2006-04-06	2,465	2,525	2,425	2,500	88,900	2,500
2006-04-05	2,500	2,500	2,450	2,460	42,100	2,460
2006-04-04	2,500	2,520	2,480	2,500	48,800	2,500
2006-04-03	2,500	2,550	2,480	2,520	86,100	2,520
2006-03-31	2,490	2,515	2,450	2,500	65,600	2,500
2006-03-30	2,500	2,515	2,470	2,500	58,300	2,500
2006-03-29	2,455	2,550	2,425	2,525	148,100	2,525
2006-03-28	2,460	2,500	2,410	2,455	50,600	2,455
2006-03-27	5,000	5,040	4,990	5,040	27,100	2,520
2006-03-24	5,000	5,030	4,990	5,000	44,800	2,500
2006-03-23	5,030	5,040	4,980	5,010	42,800	2,505
2006-03-22	4,960	5,000	4,910	5,000	28,700	2,500
2006-03-20	4,870	4,950	4,860	4,950	28,000	2,475
2006-03-17	4,890	4,920	4,800	4,860	28,400	2,430
2006-03-16	4,840	4,890	4,810	4,820	25,900	2,410
2006-03-15	4,820	4,940	4,810	4,890	35,100	2,445
2006-03-14	4,910	4,940	4,830	4,850	34,700	2,425
2006-03-13	4,840	4,990	4,800	4,940	47,800	2,470
2006-03-10	4,760	4,840	4,760	4,820	40,900	2,410
2006-03-09	4,660	4,780	4,660	4,770	41,200	2,385
2006-03-08	4,700	4,760	4,660	4,660	40,700	2,330
2006-03-07	4,750	4,850	4,680	4,700	68,000	2,350
2006-03-06	4,820	4,890	4,630	4,750	97,200	2,375
2006-03-03	4,970	4,970	4,830	4,890	30,600	2,445
2006-03-02	5,040	5,090	4,990	5,000	75,000	2,500
2006-03-01	5,110	5,110	5,050	5,080	69,600	2,540
2006-02-28	5,220	5,260	5,100	5,220	42,000	2,610
2006-02-27	5,070	5,500	5,060	5,220	105,700	2,610
2006-02-24	5,080	5,130	5,040	5,070	120,800	2,535
2006-02-23	5,200	5,350	5,150	5,180	65,500	2,590
2006-02-22	5,200	5,300	5,150	5,300	25,900	2,650
2006-02-21	4,980	5,210	4,960	5,120	13,100	2,560
2006-02-20	4,960	5,190	4,810	5,010	92,600	2,505
2006-02-17	5,130	5,220	4,920	5,010	125,300	2,505
2006-02-16	5,110	5,330	4,820	5,330	115,900	2,665
2006-02-15	5,740	5,760	5,510	5,610	30,600	2,805
2006-02-14	5,800	5,920	5,520	5,760	36,200	2,880
2006-02-13	5,900	5,990	5,780	5,990	22,100	2,995
2006-02-10	6,010	6,030	5,910	6,000	13,300	3,000
2006-02-09	5,980	6,050	5,930	5,990	14,900	2,995
2006-02-08	6,000	6,030	5,890	5,890	19,300	2,945
2006-02-07	5,980	6,060	5,880	6,030	18,100	3,015
2006-02-06	5,900	5,980	5,820	5,980	10,700	2,990
2006-02-03	5,800	5,950	5,800	5,890	17,700	2,945
2006-02-02	5,900	5,980	5,870	5,870	14,800	2,935
2006-02-01	6,030	6,030	5,850	5,860	14,200	2,930
2006-01-31	6,090	6,130	5,850	5,930	20,700	2,965
2006-01-30	5,860	6,080	5,850	6,070	21,500	3,035
2006-01-27	5,790	5,850	5,690	5,850	20,200	2,925
2006-01-26	5,690	5,790	5,620	5,780	18,100	2,890
2006-01-25	5,420	5,630	5,380	5,610	21,400	2,805
2006-01-24	5,530	5,610	5,430	5,470	24,100	2,735
2006-01-23	5,500	5,610	5,370	5,450	31,000	2,725
2006-01-20	5,730	5,790	5,600	5,610	34,100	2,805
2006-01-19	5,580	5,800	5,510	5,790	22,800	2,895
2006-01-18	5,600	5,670	5,150	5,670	28,200	2,835
2006-01-17	5,800	5,800	5,530	5,640	35,400	2,820
2006-01-16	5,830	5,860	5,800	5,810	34,200	2,905
2006-01-13	5,820	5,860	5,820	5,830	19,900	2,915
2006-01-12	5,830	5,900	5,790	5,820	40,000	2,910
2006-01-11	5,860	5,960	5,750	5,820	39,700	2,910
2006-01-10	5,790	6,100	5,760	6,000	47,400	3,000
2006-01-06	5,800	5,900	5,790	5,830	15,700	2,915
2006-01-05	5,950	5,960	5,830	5,870	20,200	2,935
2006-01-04	5,870	5,920	5,830	5,920	4,600	2,960

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

1762 (株)高松コンストラクショングループ の時系列データ [2006年度]

1762 (株)高松コンストラクショングループの時系列データ [2006年度]