1. HOME >
  2. 株価時系列 >
  3. 1762 >
  4. 2011年

1762 (株)高松コンストラクショングループ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1791,2191,1791,2196,9001,219
2011-12-291,1971,1971,1761,1875,3001,187
2011-12-281,1881,1931,1861,1885,0001,188
2011-12-271,1921,2081,1871,1872,9001,187
2011-12-261,2181,2181,1911,1926,9001,192
2011-12-221,1921,2111,1911,19913,1001,199
2011-12-211,1991,2101,1901,2103,1001,210
2011-12-201,1901,2191,1801,2002,8001,200
2011-12-191,2111,2271,1801,2005,2001,200
2011-12-161,2821,2821,2341,2346,3001,234
2011-12-151,2381,2591,2381,2526,2001,252
2011-12-141,2761,2761,2571,2574,7001,257
2011-12-131,2541,2791,2441,27527,2001,275
2011-12-121,2601,2871,2511,25419,0001,254
2011-12-091,2951,2951,2491,25031,8001,250
2011-12-081,2521,2561,2131,22811,0001,228
2011-12-071,2281,2671,2091,25313,5001,253
2011-12-061,2081,2271,2081,22027,8001,220
2011-12-051,1721,2261,1621,22616,8001,226
2011-12-021,1781,1791,1531,1669,0001,166
2011-12-011,1481,1481,1361,1487,1001,148
2011-11-301,1241,1321,1061,13113,1001,131
2011-11-291,1171,1411,1071,13214,6001,132
2011-11-281,1201,1331,1151,11515,8001,115
2011-11-251,1211,1301,1201,1209,8001,120
2011-11-241,1231,1391,1051,13224,1001,132
2011-11-221,1401,1831,1231,12821,3001,128
2011-11-211,1221,1991,1221,19320,0001,193
2011-11-181,1111,1471,1111,13914,2001,139
2011-11-171,1221,1481,1091,13816,0001,138
2011-11-161,1501,1501,1251,13210,2001,132
2011-11-151,1831,1891,1521,15512,8001,155
2011-11-141,1751,1841,1751,1838,2001,183
2011-11-111,1751,1751,1531,17515,1001,175
2011-11-101,1801,1831,1511,17514,6001,175
2011-11-091,2201,2201,1861,20512,4001,205
2011-11-081,2001,2181,1901,19511,6001,195
2011-11-071,2211,2211,2011,2139,1001,213
2011-11-041,1911,2441,1911,22619,8001,226
2011-11-021,1991,2131,1881,19816,4001,198
2011-11-011,2311,2401,2091,21914,6001,219
2011-10-311,2731,2751,2411,24426,5001,244
2011-10-281,2731,3391,2541,27029,4001,270
2011-10-271,2701,2701,2251,24617,5001,246
2011-10-261,2311,2681,2211,25427,1001,254
2011-10-251,2321,2471,2211,23018,7001,230
2011-10-241,2361,2731,2311,24514,3001,245
2011-10-211,2481,2551,2351,2354,1001,235
2011-10-201,2601,2601,2361,24214,5001,242
2011-10-191,2851,2851,2251,27323,2001,273
2011-10-181,2601,2641,2221,22529,6001,225
2011-10-171,2661,3181,2641,26429,3001,264
2011-10-141,2981,3021,2581,26626,9001,266
2011-10-131,3201,3281,2961,29842,4001,298
2011-10-121,3211,3331,3151,31928,3001,319
2011-10-111,3501,3501,3311,34429,4001,344
2011-10-071,3371,3721,3321,35029,5001,350
2011-10-061,3451,3681,3351,35013,6001,350
2011-10-051,3601,3601,3111,35227,7001,352
2011-10-041,3691,3731,3401,36732,6001,367
2011-10-031,3021,3731,3021,36919,8001,369
2011-09-301,3651,3991,3511,39226,9001,392
2011-09-291,3221,3701,3181,37024,6001,370
2011-09-281,3001,3221,2831,32221,1001,322
2011-09-271,2541,2671,2331,26018,9001,260
2011-09-261,3191,3191,2291,24616,9001,246
2011-09-221,3001,3201,3001,31916,6001,319
2011-09-211,3211,3511,3151,33320,7001,333
2011-09-201,3521,3531,3301,33818,6001,338
2011-09-161,3401,3831,3031,38328,0001,383
2011-09-151,3001,3501,3001,35010,5001,350
2011-09-141,2921,3211,2921,29926,7001,299
2011-09-131,3141,3251,2971,30524,3001,305
2011-09-121,2511,3201,2241,31330,5001,313
2011-09-091,3551,4041,2631,26374,5001,263
2011-09-081,3161,3751,3161,37538,2001,375
2011-09-071,3401,3601,3061,31632,0001,316
2011-09-061,3391,3471,2891,34711,5001,347
2011-09-051,2611,3471,2611,34724,0001,347
2011-09-021,3161,3351,2601,28031,9001,280
2011-09-011,3151,3401,3011,33527,7001,335
2011-08-311,3011,3161,2911,31227,6001,312
2011-08-301,2901,3211,2821,31630,7001,316
2011-08-291,2181,2781,2181,27812,9001,278
2011-08-261,2741,2961,2151,21834,6001,218
2011-08-251,2351,2801,2111,27421,1001,274
2011-08-241,1881,2481,1701,20819,1001,208
2011-08-231,2331,2451,1751,18832,4001,188
2011-08-221,1441,2491,1371,23325,8001,233
2011-08-191,1191,1441,1191,14413,2001,144
2011-08-181,1161,1431,1061,14217,2001,142
2011-08-171,1511,1511,1231,1258,1001,125
2011-08-161,1951,1951,1521,16316,9001,163
2011-08-151,1731,1951,1631,19511,9001,195
2011-08-121,1501,2201,1501,16227,6001,162
2011-08-111,0821,1351,0811,1358,2001,135
2011-08-101,1391,1401,0611,13210,8001,132
2011-08-091,1111,1291,0871,1258,0001,125
2011-08-081,1071,1391,1001,13712,4001,137
2011-08-051,1001,1321,0801,13211,8001,132
2011-08-041,1431,1431,1161,11613,7001,116
2011-08-031,1641,1691,1441,14513,1001,145
2011-08-021,2081,2081,1721,1944,4001,194
2011-08-011,1751,2111,1581,2019,3001,201
2011-07-291,2041,2041,1751,17712,6001,177
2011-07-281,2351,2791,1931,20421,2001,204
2011-07-271,2891,2891,2351,23517,6001,235
2011-07-261,2921,2991,2841,28910,6001,289
2011-07-251,2931,3001,2881,2923,8001,292
2011-07-221,2901,3181,2901,31811,6001,318
2011-07-211,3041,3041,2761,28515,0001,285
2011-07-201,2861,3141,2861,29923,9001,299
2011-07-191,3001,3001,2801,28618,7001,286
2011-07-151,2431,3041,2431,30329,5001,303
2011-07-141,2551,2601,2181,24321,5001,243
2011-07-131,2201,2301,2101,22823,7001,228
2011-07-121,1841,2251,1611,22321,1001,223
2011-07-111,1861,2051,1641,20523,8001,205
2011-07-081,1991,2031,1821,18222,5001,182
2011-07-071,1861,2001,1651,20013,2001,200
2011-07-061,1781,1961,1761,19610,2001,196
2011-07-051,1821,1901,1521,1768,1001,176
2011-07-041,1511,1831,1411,18316,0001,183
2011-07-011,1491,1591,1411,14115,5001,141
2011-06-301,0831,1411,0721,14114,5001,141
2011-06-291,0551,0721,0451,0729,5001,072
2011-06-281,0431,0461,0381,0439,6001,043
2011-06-271,0771,0791,0421,04219,5001,042
2011-06-241,0641,0831,0571,0765,4001,076
2011-06-231,0691,0841,0591,0644,5001,064
2011-06-221,0501,0871,0501,08712,3001,087
2011-06-211,0481,0501,0311,05012,6001,050
2011-06-201,0241,0331,0201,0204,1001,020
2011-06-171,0261,0351,0101,01013,0001,010
2011-06-161,0451,0451,0321,0325,8001,032
2011-06-151,0441,0461,0421,0453,8001,045
2011-06-141,0341,0431,0261,0424,2001,042
2011-06-131,0141,0301,0141,0266,8001,026
2011-06-101,0101,0251,0101,01422,2001,014
2011-06-099991,0049981,0044,4001,004
2011-06-081,0001,0069999997,000999
2011-06-071,0001,0099991,0075,5001,007
2011-06-061,0001,0161,0001,0097,6001,009
2011-06-031,0291,02999999911,000999
2011-06-021,0411,0411,0231,0307,4001,030
2011-06-011,0601,0601,0501,0598,9001,059
2011-05-311,0551,0601,0501,0548,3001,054
2011-05-301,0381,0491,0371,0464,8001,046
2011-05-271,0701,0701,0351,03710,7001,037
2011-05-261,0661,0791,0661,0743,7001,074
2011-05-251,0801,0801,0651,0656,8001,065
2011-05-241,1011,1141,0831,0904,1001,090
2011-05-231,1251,1251,0771,0903,1001,090
2011-05-201,1251,1251,0901,0904,0001,090
2011-05-191,1001,1221,0961,1006,7001,100
2011-05-181,0981,1241,0951,0988,6001,098
2011-05-171,0981,1011,0861,08615,2001,086
2011-05-161,1021,1151,0721,09812,4001,098
2011-05-131,1111,1151,0511,10321,3001,103
2011-05-121,1441,1471,0771,11118,0001,111
2011-05-111,1541,1851,1541,1669,5001,166
2011-05-101,1511,1631,1361,1527,0001,152
2011-05-091,1591,1651,1391,1616,2001,161
2011-05-061,1381,1491,1301,1495,1001,149
2011-05-021,1381,1451,1291,13814,0001,138
2011-04-281,1301,1321,1021,1309,9001,130
2011-04-271,1041,1131,0991,1016,0001,101
2011-04-261,1211,1281,1021,10411,1001,104
2011-04-251,1191,1311,1181,1215,1001,121
2011-04-221,1621,1621,1321,1327,4001,132
2011-04-211,2021,2021,1601,16210,1001,162
2011-04-201,2091,2091,1801,2027,4001,202
2011-04-191,1911,2131,1521,2026,9001,202
2011-04-181,2141,2171,1931,2056,5001,205
2011-04-151,2241,2251,2161,2174,5001,217
2011-04-141,2081,2201,1871,21210,5001,212
2011-04-131,2081,2181,2081,2089,8001,208
2011-04-121,2011,2181,1861,2089,0001,208
2011-04-111,2251,2261,2191,2194,1001,219
2011-04-081,1811,2351,1811,22511,7001,225
2011-04-071,1751,2271,1751,19012,3001,190
2011-04-061,2221,2281,1731,18525,6001,185
2011-04-051,2751,2751,2061,25118,5001,251
2011-04-041,2711,3001,2711,29811,0001,298
2011-04-011,3401,3401,2701,29917,3001,299
2011-03-311,2751,3441,2501,34442,8001,344
2011-03-301,2231,2751,2231,27521,8001,275
2011-03-291,2341,2401,1851,23948,1001,239
2011-03-281,2021,2341,2021,23424,2001,234
2011-03-251,1791,2001,1691,19431,4001,194
2011-03-241,1701,1781,1641,16422,6001,164
2011-03-231,1681,1691,1481,16617,6001,166
2011-03-221,1291,1611,1211,12116,9001,121
2011-03-181,1181,1291,0871,09820,5001,098
2011-03-171,0801,1231,0601,11135,2001,111
2011-03-161,0181,1069901,10038,2001,100
2011-03-151,1251,1509961,04838,9001,048
2011-03-141,1201,2981,1051,10542,1001,105
2011-03-111,1251,1401,1051,10544,9001,105
2011-03-101,1651,1651,1331,13312,3001,133
2011-03-091,1691,1771,1641,1645,0001,164
2011-03-081,1791,1861,1671,1675,0001,167
2011-03-071,1901,1901,1661,16711,1001,167
2011-03-041,1881,1881,1711,1795,9001,179
2011-03-031,1851,1851,1651,1715,8001,171
2011-03-021,1741,1901,1551,15518,6001,155
2011-03-011,1761,2081,1731,18115,8001,181
2011-02-281,1611,1761,1531,17620,3001,176
2011-02-251,1451,1701,1451,16111,2001,161
2011-02-241,1211,1501,1211,1437,6001,143
2011-02-231,1551,1611,1201,1209,7001,120
2011-02-221,1611,1691,1541,1544,6001,154
2011-02-211,1701,1701,1601,1703,6001,170
2011-02-181,1701,1701,1601,1633,4001,163
2011-02-171,1661,1701,1541,15411,8001,154
2011-02-161,1621,1671,1591,16710,0001,167
2011-02-151,1701,1701,1621,1629,0001,162
2011-02-141,1601,1651,1571,1624,0001,162
2011-02-101,1411,1551,1411,1543,9001,154
2011-02-091,1641,1641,1381,1493,4001,149
2011-02-081,1601,1611,1461,1467,6001,146
2011-02-071,1461,1691,1431,15911,4001,159
2011-02-041,1251,1811,1241,12517,5001,125
2011-02-031,1241,1251,1121,1236,4001,123
2011-02-021,1151,1221,1041,10413,8001,104
2011-02-011,1001,1121,0981,10610,3001,106
2011-01-311,0901,0961,0751,09510,9001,095
2011-01-281,1091,1091,0991,09916,7001,099
2011-01-271,1001,1161,1001,1087,4001,108
2011-01-261,0981,1031,0911,09110,7001,091
2011-01-251,0801,0991,0701,09810,9001,098
2011-01-241,0711,1041,0701,0809,9001,080
2011-01-211,1131,1131,0701,07016,3001,070
2011-01-201,1131,1241,1111,1147,8001,114
2011-01-191,1291,1291,1191,1259,7001,125
2011-01-181,1231,1341,1231,1292,8001,129
2011-01-171,1171,1401,1171,1227,0001,122
2011-01-141,1181,1301,1131,11820,1001,118
2011-01-131,1151,1231,1151,1188,9001,118
2011-01-121,1291,1291,1091,1148,0001,114
2011-01-111,1251,1281,1011,1178,9001,117
2011-01-071,1271,1291,1001,12515,3001,125
2011-01-061,1201,1291,1131,1235,2001,123
2011-01-051,1051,1181,1021,1117,7001,111
2011-01-041,1251,1251,1011,1058,8001,105

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