1762 (株)高松コンストラクショングループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,359	1,359	1,342	1,342	10,400	1,342
2012-12-27	1,377	1,377	1,339	1,342	36,600	1,342
2012-12-26	1,353	1,375	1,353	1,375	19,400	1,375
2012-12-25	1,354	1,364	1,328	1,350	11,800	1,350
2012-12-21	1,354	1,379	1,323	1,328	26,500	1,328
2012-12-20	1,380	1,380	1,352	1,370	21,000	1,370
2012-12-19	1,346	1,368	1,344	1,366	45,300	1,366
2012-12-18	1,348	1,348	1,334	1,340	12,300	1,340
2012-12-17	1,325	1,344	1,324	1,331	20,600	1,331
2012-12-14	1,307	1,321	1,307	1,307	47,900	1,307
2012-12-13	1,310	1,324	1,307	1,307	15,900	1,307
2012-12-12	1,304	1,318	1,304	1,307	12,300	1,307
2012-12-11	1,317	1,320	1,303	1,308	12,800	1,308
2012-12-10	1,336	1,336	1,301	1,316	14,200	1,316
2012-12-07	1,335	1,336	1,305	1,306	9,600	1,306
2012-12-06	1,325	1,334	1,310	1,334	14,700	1,334
2012-12-05	1,318	1,335	1,305	1,325	6,500	1,325
2012-12-04	1,335	1,335	1,318	1,328	7,500	1,328
2012-12-03	1,335	1,335	1,304	1,305	7,800	1,305
2012-11-30	1,299	1,314	1,294	1,305	11,600	1,305
2012-11-29	1,298	1,324	1,296	1,299	9,800	1,299
2012-11-28	1,319	1,319	1,260	1,268	14,200	1,268
2012-11-27	1,318	1,327	1,308	1,319	20,500	1,319
2012-11-26	1,306	1,320	1,306	1,317	15,100	1,317
2012-11-22	1,313	1,313	1,298	1,306	14,000	1,306
2012-11-21	1,270	1,297	1,254	1,293	29,400	1,293
2012-11-20	1,250	1,270	1,235	1,260	37,900	1,260
2012-11-19	1,240	1,245	1,226	1,231	12,600	1,231
2012-11-16	1,225	1,230	1,214	1,228	23,100	1,228
2012-11-15	1,170	1,224	1,170	1,218	19,900	1,218
2012-11-14	1,171	1,174	1,140	1,164	20,300	1,164
2012-11-13	1,150	1,172	1,139	1,165	31,000	1,165
2012-11-12	1,215	1,216	1,150	1,150	35,200	1,150
2012-11-09	1,251	1,254	1,200	1,212	22,900	1,212
2012-11-08	1,283	1,286	1,264	1,267	6,600	1,267
2012-11-07	1,310	1,310	1,294	1,294	4,500	1,294
2012-11-06	1,315	1,315	1,296	1,304	5,600	1,304
2012-11-05	1,310	1,319	1,290	1,309	6,800	1,309
2012-11-02	1,330	1,331	1,300	1,313	18,300	1,313
2012-11-01	1,328	1,328	1,299	1,315	5,200	1,315
2012-10-31	1,275	1,333	1,275	1,308	26,700	1,308
2012-10-30	1,350	1,367	1,250	1,252	38,200	1,252
2012-10-29	1,352	1,368	1,341	1,357	10,200	1,357
2012-10-26	1,352	1,352	1,311	1,352	13,000	1,352
2012-10-25	1,345	1,352	1,314	1,352	10,200	1,352
2012-10-24	1,360	1,368	1,331	1,359	7,900	1,359
2012-10-23	1,372	1,372	1,344	1,361	10,400	1,361
2012-10-22	1,369	1,378	1,367	1,368	4,900	1,368
2012-10-19	1,371	1,372	1,359	1,364	8,800	1,364
2012-10-18	1,382	1,382	1,360	1,373	9,500	1,373
2012-10-17	1,384	1,384	1,354	1,363	24,400	1,363
2012-10-16	1,365	1,390	1,355	1,355	16,000	1,355
2012-10-15	1,361	1,364	1,356	1,360	9,200	1,360
2012-10-12	1,372	1,383	1,354	1,361	12,600	1,361
2012-10-11	1,377	1,393	1,371	1,371	17,600	1,371
2012-10-10	1,382	1,400	1,362	1,387	28,600	1,387
2012-10-09	1,400	1,419	1,400	1,412	16,000	1,412
2012-10-05	1,389	1,407	1,384	1,403	21,500	1,403
2012-10-04	1,385	1,408	1,377	1,390	30,400	1,390
2012-10-03	1,399	1,411	1,391	1,400	31,000	1,400
2012-10-02	1,421	1,422	1,405	1,418	22,500	1,418
2012-10-01	1,397	1,420	1,356	1,420	25,400	1,420
2012-09-28	1,435	1,442	1,359	1,406	21,000	1,406
2012-09-27	1,430	1,450	1,403	1,429	12,100	1,429
2012-09-26	1,439	1,460	1,389	1,440	20,800	1,440
2012-09-25	1,402	1,460	1,380	1,460	18,500	1,460
2012-09-24	1,421	1,441	1,391	1,402	14,300	1,402
2012-09-21	1,439	1,455	1,439	1,447	19,900	1,447
2012-09-20	1,450	1,452	1,440	1,452	18,900	1,452
2012-09-19	1,450	1,458	1,427	1,448	32,500	1,448
2012-09-18	1,449	1,458	1,420	1,458	26,300	1,458
2012-09-14	1,450	1,451	1,431	1,451	39,800	1,451
2012-09-13	1,452	1,454	1,422	1,449	28,100	1,449
2012-09-12	1,446	1,459	1,440	1,452	20,800	1,452
2012-09-11	1,419	1,447	1,419	1,446	21,400	1,446
2012-09-10	1,431	1,449	1,431	1,449	12,700	1,449
2012-09-07	1,455	1,459	1,405	1,415	24,500	1,415
2012-09-06	1,450	1,459	1,434	1,455	31,800	1,455
2012-09-05	1,401	1,453	1,401	1,453	27,000	1,453
2012-09-04	1,413	1,447	1,394	1,421	31,400	1,421
2012-09-03	1,414	1,455	1,411	1,412	37,800	1,412
2012-08-31	1,392	1,496	1,392	1,490	42,200	1,490
2012-08-30	1,383	1,423	1,380	1,416	20,800	1,416
2012-08-29	1,355	1,429	1,355	1,413	6,500	1,413
2012-08-28	1,421	1,421	1,364	1,371	20,800	1,371
2012-08-27	1,425	1,425	1,391	1,391	22,000	1,391
2012-08-24	1,415	1,436	1,410	1,425	14,000	1,425
2012-08-23	1,419	1,445	1,400	1,435	17,100	1,435
2012-08-22	1,392	1,418	1,392	1,418	2,300	1,418
2012-08-21	1,410	1,423	1,410	1,422	11,900	1,422
2012-08-20	1,374	1,409	1,374	1,409	3,000	1,409
2012-08-17	1,406	1,406	1,386	1,404	12,000	1,404
2012-08-16	1,375	1,407	1,375	1,406	9,300	1,406
2012-08-15	1,389	1,399	1,340	1,372	9,400	1,372
2012-08-14	1,401	1,401	1,370	1,400	8,000	1,400
2012-08-13	1,399	1,400	1,371	1,371	5,700	1,371
2012-08-10	1,381	1,399	1,379	1,399	11,800	1,399
2012-08-09	1,366	1,380	1,317	1,380	10,600	1,380
2012-08-08	1,361	1,370	1,326	1,359	10,400	1,359
2012-08-07	1,313	1,331	1,289	1,331	3,300	1,331
2012-08-06	1,319	1,331	1,278	1,313	9,000	1,313
2012-08-03	1,333	1,350	1,271	1,319	11,100	1,319
2012-08-02	1,340	1,370	1,321	1,333	5,400	1,333
2012-08-01	1,366	1,381	1,309	1,340	14,600	1,340
2012-07-31	1,360	1,398	1,360	1,365	9,200	1,365
2012-07-30	1,310	1,360	1,310	1,360	10,600	1,360
2012-07-27	1,288	1,338	1,288	1,306	14,700	1,306
2012-07-26	1,287	1,308	1,286	1,286	8,400	1,286
2012-07-25	1,273	1,317	1,264	1,286	19,300	1,286
2012-07-24	1,294	1,303	1,274	1,274	12,000	1,274
2012-07-23	1,351	1,369	1,317	1,317	9,600	1,317
2012-07-20	1,377	1,381	1,377	1,379	23,600	1,379
2012-07-19	1,399	1,406	1,397	1,399	10,900	1,399
2012-07-18	1,400	1,400	1,389	1,391	16,100	1,391
2012-07-17	1,388	1,410	1,379	1,400	10,400	1,400
2012-07-13	1,407	1,413	1,396	1,398	25,500	1,398
2012-07-12	1,391	1,410	1,390	1,407	9,600	1,407
2012-07-11	1,412	1,413	1,395	1,400	34,300	1,400
2012-07-10	1,410	1,429	1,365	1,412	20,300	1,412
2012-07-09	1,382	1,425	1,343	1,417	24,100	1,417
2012-07-06	1,430	1,443	1,382	1,382	35,800	1,382
2012-07-05	1,382	1,429	1,381	1,424	26,400	1,424
2012-07-04	1,448	1,478	1,394	1,396	45,600	1,396
2012-07-03	1,391	1,445	1,391	1,445	29,300	1,445
2012-07-02	1,366	1,449	1,345	1,403	56,300	1,403
2012-06-29	1,375	1,396	1,331	1,369	45,500	1,369
2012-06-28	1,350	1,391	1,350	1,375	51,500	1,375
2012-06-27	1,216	1,262	1,201	1,262	15,900	1,262
2012-06-26	1,162	1,215	1,162	1,215	28,600	1,215
2012-06-25	1,163	1,171	1,160	1,162	11,100	1,162
2012-06-22	1,123	1,153	1,122	1,147	22,700	1,147
2012-06-21	1,130	1,130	1,119	1,125	9,800	1,125
2012-06-20	1,107	1,114	1,104	1,112	10,600	1,112
2012-06-19	1,085	1,112	1,085	1,092	17,200	1,092
2012-06-18	1,139	1,139	1,083	1,083	25,000	1,083
2012-06-15	1,127	1,132	1,100	1,120	14,000	1,120
2012-06-14	1,110	1,110	1,093	1,097	9,700	1,097
2012-06-13	1,121	1,122	1,116	1,118	7,600	1,118
2012-06-12	1,146	1,146	1,111	1,121	8,100	1,121
2012-06-11	1,148	1,178	1,140	1,148	9,900	1,148
2012-06-08	1,146	1,148	1,124	1,135	23,000	1,135
2012-06-07	1,145	1,145	1,115	1,145	9,500	1,145
2012-06-06	1,125	1,126	1,091	1,126	8,400	1,126
2012-06-05	1,111	1,121	1,084	1,121	10,500	1,121
2012-06-04	1,120	1,129	1,085	1,111	15,900	1,111
2012-06-01	1,132	1,156	1,124	1,150	9,700	1,150
2012-05-31	1,109	1,158	1,107	1,158	15,600	1,158
2012-05-30	1,084	1,119	1,084	1,119	8,400	1,119
2012-05-29	1,070	1,095	1,070	1,083	3,600	1,083
2012-05-28	1,118	1,119	1,063	1,082	18,400	1,082
2012-05-25	1,092	1,118	1,092	1,118	7,800	1,118
2012-05-24	1,090	1,100	1,090	1,094	9,700	1,094
2012-05-23	1,103	1,103	1,091	1,095	11,300	1,095
2012-05-22	1,100	1,105	1,095	1,095	16,600	1,095
2012-05-21	1,100	1,132	1,100	1,106	10,700	1,106
2012-05-18	1,100	1,126	1,078	1,126	26,000	1,126
2012-05-17	1,100	1,140	1,095	1,125	20,700	1,125
2012-05-16	1,184	1,184	1,092	1,110	52,600	1,110
2012-05-15	1,295	1,295	1,214	1,274	18,900	1,274
2012-05-14	1,302	1,324	1,263	1,265	11,900	1,265
2012-05-11	1,317	1,321	1,301	1,302	8,100	1,302
2012-05-10	1,295	1,330	1,270	1,317	13,300	1,317
2012-05-09	1,316	1,331	1,301	1,303	11,800	1,303
2012-05-08	1,330	1,349	1,317	1,334	9,400	1,334
2012-05-07	1,322	1,342	1,322	1,328	19,000	1,328
2012-05-02	1,341	1,365	1,325	1,353	15,300	1,353
2012-05-01	1,380	1,380	1,340	1,340	17,800	1,340
2012-04-27	1,382	1,382	1,355	1,369	17,400	1,369
2012-04-26	1,395	1,405	1,373	1,402	20,600	1,402
2012-04-25	1,379	1,412	1,360	1,395	41,200	1,395
2012-04-24	1,365	1,371	1,343	1,366	41,000	1,366
2012-04-23	1,344	1,370	1,321	1,358	33,200	1,358
2012-04-20	1,384	1,396	1,332	1,353	26,200	1,353
2012-04-19	1,351	1,390	1,351	1,384	27,000	1,384
2012-04-18	1,343	1,381	1,338	1,381	42,900	1,381
2012-04-17	1,326	1,349	1,324	1,345	23,300	1,345
2012-04-16	1,320	1,342	1,308	1,328	40,700	1,328
2012-04-13	1,285	1,327	1,285	1,320	30,500	1,320
2012-04-12	1,280	1,289	1,256	1,276	21,100	1,276
2012-04-11	1,255	1,279	1,242	1,273	17,200	1,273
2012-04-10	1,268	1,280	1,255	1,257	21,600	1,257
2012-04-09	1,244	1,261	1,241	1,249	9,500	1,249
2012-04-06	1,255	1,270	1,253	1,269	16,100	1,269
2012-04-05	1,269	1,278	1,246	1,270	26,800	1,270
2012-04-04	1,283	1,283	1,248	1,262	44,800	1,262
2012-04-03	1,265	1,284	1,256	1,267	26,400	1,267
2012-04-02	1,294	1,294	1,265	1,270	29,700	1,270
2012-03-30	1,312	1,312	1,290	1,290	20,400	1,290
2012-03-29	1,301	1,314	1,294	1,299	44,800	1,299
2012-03-28	1,305	1,318	1,285	1,304	65,000	1,304
2012-03-27	1,322	1,349	1,322	1,349	61,400	1,349
2012-03-26	1,300	1,315	1,300	1,307	40,100	1,307
2012-03-23	1,302	1,308	1,300	1,300	31,400	1,300
2012-03-22	1,311	1,329	1,311	1,312	33,500	1,312
2012-03-21	1,305	1,327	1,305	1,307	40,500	1,307
2012-03-19	1,338	1,338	1,313	1,326	38,900	1,326
2012-03-16	1,306	1,324	1,302	1,308	38,100	1,308
2012-03-15	1,298	1,309	1,288	1,300	37,400	1,300
2012-03-14	1,280	1,304	1,280	1,285	25,600	1,285
2012-03-13	1,296	1,305	1,271	1,271	38,700	1,271
2012-03-12	1,300	1,303	1,294	1,294	22,600	1,294
2012-03-09	1,296	1,304	1,293	1,297	39,600	1,297
2012-03-08	1,305	1,310	1,295	1,295	20,200	1,295
2012-03-07	1,312	1,315	1,298	1,308	33,700	1,308
2012-03-06	1,335	1,340	1,312	1,312	31,500	1,312
2012-03-05	1,345	1,345	1,320	1,323	35,100	1,323
2012-03-02	1,320	1,320	1,292	1,305	26,900	1,305
2012-03-01	1,307	1,320	1,276	1,288	33,600	1,288
2012-02-29	1,280	1,430	1,268	1,297	97,700	1,297
2012-02-28	1,257	1,277	1,255	1,260	23,100	1,260
2012-02-27	1,245	1,254	1,241	1,254	15,000	1,254
2012-02-24	1,247	1,261	1,241	1,241	15,200	1,241
2012-02-23	1,244	1,255	1,241	1,247	13,100	1,247
2012-02-22	1,248	1,257	1,239	1,244	21,300	1,244
2012-02-21	1,250	1,268	1,245	1,246	8,800	1,246
2012-02-20	1,253	1,259	1,253	1,255	6,400	1,255
2012-02-17	1,250	1,260	1,240	1,253	11,400	1,253
2012-02-16	1,264	1,264	1,243	1,249	10,200	1,249
2012-02-15	1,251	1,265	1,239	1,264	26,600	1,264
2012-02-14	1,245	1,265	1,241	1,256	4,500	1,256
2012-02-13	1,270	1,270	1,240	1,251	14,300	1,251
2012-02-10	1,259	1,270	1,242	1,270	13,200	1,270
2012-02-09	1,270	1,270	1,260	1,262	6,800	1,262
2012-02-08	1,263	1,270	1,255	1,269	10,400	1,269
2012-02-07	1,264	1,270	1,260	1,263	8,200	1,263
2012-02-06	1,270	1,270	1,263	1,264	2,700	1,264
2012-02-03	1,270	1,270	1,246	1,256	7,500	1,256
2012-02-02	1,267	1,286	1,267	1,272	12,200	1,272
2012-02-01	1,271	1,271	1,256	1,264	9,800	1,264
2012-01-31	1,260	1,295	1,260	1,279	6,300	1,279
2012-01-30	1,272	1,272	1,258	1,258	4,300	1,258
2012-01-27	1,258	1,258	1,240	1,249	5,500	1,249
2012-01-26	1,275	1,279	1,250	1,258	8,800	1,258
2012-01-25	1,275	1,277	1,244	1,275	6,500	1,275
2012-01-24	1,241	1,263	1,235	1,238	5,700	1,238
2012-01-23	1,247	1,265	1,247	1,249	2,000	1,249
2012-01-20	1,228	1,254	1,228	1,248	10,600	1,248
2012-01-19	1,228	1,245	1,228	1,228	6,000	1,228
2012-01-18	1,243	1,252	1,220	1,221	8,900	1,221
2012-01-17	1,211	1,277	1,211	1,241	9,700	1,241
2012-01-16	1,222	1,228	1,194	1,221	10,100	1,221
2012-01-13	1,216	1,258	1,216	1,221	7,800	1,221
2012-01-12	1,225	1,240	1,214	1,214	5,000	1,214
2012-01-11	1,221	1,258	1,200	1,235	7,800	1,235
2012-01-10	1,250	1,259	1,225	1,225	5,400	1,225
2012-01-06	1,230	1,233	1,227	1,231	3,600	1,231
2012-01-05	1,258	1,260	1,230	1,231	5,000	1,231
2012-01-04	1,236	1,273	1,234	1,272	10,300	1,272

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 [2012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 [2012年度]