1. HOME >
  2. 株価時系列 >
  3. 1762 >
  4. 2012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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3591,3591,3421,34210,4001,342
2012-12-271,3771,3771,3391,34236,6001,342
2012-12-261,3531,3751,3531,37519,4001,375
2012-12-251,3541,3641,3281,35011,8001,350
2012-12-211,3541,3791,3231,32826,5001,328
2012-12-201,3801,3801,3521,37021,0001,370
2012-12-191,3461,3681,3441,36645,3001,366
2012-12-181,3481,3481,3341,34012,3001,340
2012-12-171,3251,3441,3241,33120,6001,331
2012-12-141,3071,3211,3071,30747,9001,307
2012-12-131,3101,3241,3071,30715,9001,307
2012-12-121,3041,3181,3041,30712,3001,307
2012-12-111,3171,3201,3031,30812,8001,308
2012-12-101,3361,3361,3011,31614,2001,316
2012-12-071,3351,3361,3051,3069,6001,306
2012-12-061,3251,3341,3101,33414,7001,334
2012-12-051,3181,3351,3051,3256,5001,325
2012-12-041,3351,3351,3181,3287,5001,328
2012-12-031,3351,3351,3041,3057,8001,305
2012-11-301,2991,3141,2941,30511,6001,305
2012-11-291,2981,3241,2961,2999,8001,299
2012-11-281,3191,3191,2601,26814,2001,268
2012-11-271,3181,3271,3081,31920,5001,319
2012-11-261,3061,3201,3061,31715,1001,317
2012-11-221,3131,3131,2981,30614,0001,306
2012-11-211,2701,2971,2541,29329,4001,293
2012-11-201,2501,2701,2351,26037,9001,260
2012-11-191,2401,2451,2261,23112,6001,231
2012-11-161,2251,2301,2141,22823,1001,228
2012-11-151,1701,2241,1701,21819,9001,218
2012-11-141,1711,1741,1401,16420,3001,164
2012-11-131,1501,1721,1391,16531,0001,165
2012-11-121,2151,2161,1501,15035,2001,150
2012-11-091,2511,2541,2001,21222,9001,212
2012-11-081,2831,2861,2641,2676,6001,267
2012-11-071,3101,3101,2941,2944,5001,294
2012-11-061,3151,3151,2961,3045,6001,304
2012-11-051,3101,3191,2901,3096,8001,309
2012-11-021,3301,3311,3001,31318,3001,313
2012-11-011,3281,3281,2991,3155,2001,315
2012-10-311,2751,3331,2751,30826,7001,308
2012-10-301,3501,3671,2501,25238,2001,252
2012-10-291,3521,3681,3411,35710,2001,357
2012-10-261,3521,3521,3111,35213,0001,352
2012-10-251,3451,3521,3141,35210,2001,352
2012-10-241,3601,3681,3311,3597,9001,359
2012-10-231,3721,3721,3441,36110,4001,361
2012-10-221,3691,3781,3671,3684,9001,368
2012-10-191,3711,3721,3591,3648,8001,364
2012-10-181,3821,3821,3601,3739,5001,373
2012-10-171,3841,3841,3541,36324,4001,363
2012-10-161,3651,3901,3551,35516,0001,355
2012-10-151,3611,3641,3561,3609,2001,360
2012-10-121,3721,3831,3541,36112,6001,361
2012-10-111,3771,3931,3711,37117,6001,371
2012-10-101,3821,4001,3621,38728,6001,387
2012-10-091,4001,4191,4001,41216,0001,412
2012-10-051,3891,4071,3841,40321,5001,403
2012-10-041,3851,4081,3771,39030,4001,390
2012-10-031,3991,4111,3911,40031,0001,400
2012-10-021,4211,4221,4051,41822,5001,418
2012-10-011,3971,4201,3561,42025,4001,420
2012-09-281,4351,4421,3591,40621,0001,406
2012-09-271,4301,4501,4031,42912,1001,429
2012-09-261,4391,4601,3891,44020,8001,440
2012-09-251,4021,4601,3801,46018,5001,460
2012-09-241,4211,4411,3911,40214,3001,402
2012-09-211,4391,4551,4391,44719,9001,447
2012-09-201,4501,4521,4401,45218,9001,452
2012-09-191,4501,4581,4271,44832,5001,448
2012-09-181,4491,4581,4201,45826,3001,458
2012-09-141,4501,4511,4311,45139,8001,451
2012-09-131,4521,4541,4221,44928,1001,449
2012-09-121,4461,4591,4401,45220,8001,452
2012-09-111,4191,4471,4191,44621,4001,446
2012-09-101,4311,4491,4311,44912,7001,449
2012-09-071,4551,4591,4051,41524,5001,415
2012-09-061,4501,4591,4341,45531,8001,455
2012-09-051,4011,4531,4011,45327,0001,453
2012-09-041,4131,4471,3941,42131,4001,421
2012-09-031,4141,4551,4111,41237,8001,412
2012-08-311,3921,4961,3921,49042,2001,490
2012-08-301,3831,4231,3801,41620,8001,416
2012-08-291,3551,4291,3551,4136,5001,413
2012-08-281,4211,4211,3641,37120,8001,371
2012-08-271,4251,4251,3911,39122,0001,391
2012-08-241,4151,4361,4101,42514,0001,425
2012-08-231,4191,4451,4001,43517,1001,435
2012-08-221,3921,4181,3921,4182,3001,418
2012-08-211,4101,4231,4101,42211,9001,422
2012-08-201,3741,4091,3741,4093,0001,409
2012-08-171,4061,4061,3861,40412,0001,404
2012-08-161,3751,4071,3751,4069,3001,406
2012-08-151,3891,3991,3401,3729,4001,372
2012-08-141,4011,4011,3701,4008,0001,400
2012-08-131,3991,4001,3711,3715,7001,371
2012-08-101,3811,3991,3791,39911,8001,399
2012-08-091,3661,3801,3171,38010,6001,380
2012-08-081,3611,3701,3261,35910,4001,359
2012-08-071,3131,3311,2891,3313,3001,331
2012-08-061,3191,3311,2781,3139,0001,313
2012-08-031,3331,3501,2711,31911,1001,319
2012-08-021,3401,3701,3211,3335,4001,333
2012-08-011,3661,3811,3091,34014,6001,340
2012-07-311,3601,3981,3601,3659,2001,365
2012-07-301,3101,3601,3101,36010,6001,360
2012-07-271,2881,3381,2881,30614,7001,306
2012-07-261,2871,3081,2861,2868,4001,286
2012-07-251,2731,3171,2641,28619,3001,286
2012-07-241,2941,3031,2741,27412,0001,274
2012-07-231,3511,3691,3171,3179,6001,317
2012-07-201,3771,3811,3771,37923,6001,379
2012-07-191,3991,4061,3971,39910,9001,399
2012-07-181,4001,4001,3891,39116,1001,391
2012-07-171,3881,4101,3791,40010,4001,400
2012-07-131,4071,4131,3961,39825,5001,398
2012-07-121,3911,4101,3901,4079,6001,407
2012-07-111,4121,4131,3951,40034,3001,400
2012-07-101,4101,4291,3651,41220,3001,412
2012-07-091,3821,4251,3431,41724,1001,417
2012-07-061,4301,4431,3821,38235,8001,382
2012-07-051,3821,4291,3811,42426,4001,424
2012-07-041,4481,4781,3941,39645,6001,396
2012-07-031,3911,4451,3911,44529,3001,445
2012-07-021,3661,4491,3451,40356,3001,403
2012-06-291,3751,3961,3311,36945,5001,369
2012-06-281,3501,3911,3501,37551,5001,375
2012-06-271,2161,2621,2011,26215,9001,262
2012-06-261,1621,2151,1621,21528,6001,215
2012-06-251,1631,1711,1601,16211,1001,162
2012-06-221,1231,1531,1221,14722,7001,147
2012-06-211,1301,1301,1191,1259,8001,125
2012-06-201,1071,1141,1041,11210,6001,112
2012-06-191,0851,1121,0851,09217,2001,092
2012-06-181,1391,1391,0831,08325,0001,083
2012-06-151,1271,1321,1001,12014,0001,120
2012-06-141,1101,1101,0931,0979,7001,097
2012-06-131,1211,1221,1161,1187,6001,118
2012-06-121,1461,1461,1111,1218,1001,121
2012-06-111,1481,1781,1401,1489,9001,148
2012-06-081,1461,1481,1241,13523,0001,135
2012-06-071,1451,1451,1151,1459,5001,145
2012-06-061,1251,1261,0911,1268,4001,126
2012-06-051,1111,1211,0841,12110,5001,121
2012-06-041,1201,1291,0851,11115,9001,111
2012-06-011,1321,1561,1241,1509,7001,150
2012-05-311,1091,1581,1071,15815,6001,158
2012-05-301,0841,1191,0841,1198,4001,119
2012-05-291,0701,0951,0701,0833,6001,083
2012-05-281,1181,1191,0631,08218,4001,082
2012-05-251,0921,1181,0921,1187,8001,118
2012-05-241,0901,1001,0901,0949,7001,094
2012-05-231,1031,1031,0911,09511,3001,095
2012-05-221,1001,1051,0951,09516,6001,095
2012-05-211,1001,1321,1001,10610,7001,106
2012-05-181,1001,1261,0781,12626,0001,126
2012-05-171,1001,1401,0951,12520,7001,125
2012-05-161,1841,1841,0921,11052,6001,110
2012-05-151,2951,2951,2141,27418,9001,274
2012-05-141,3021,3241,2631,26511,9001,265
2012-05-111,3171,3211,3011,3028,1001,302
2012-05-101,2951,3301,2701,31713,3001,317
2012-05-091,3161,3311,3011,30311,8001,303
2012-05-081,3301,3491,3171,3349,4001,334
2012-05-071,3221,3421,3221,32819,0001,328
2012-05-021,3411,3651,3251,35315,3001,353
2012-05-011,3801,3801,3401,34017,8001,340
2012-04-271,3821,3821,3551,36917,4001,369
2012-04-261,3951,4051,3731,40220,6001,402
2012-04-251,3791,4121,3601,39541,2001,395
2012-04-241,3651,3711,3431,36641,0001,366
2012-04-231,3441,3701,3211,35833,2001,358
2012-04-201,3841,3961,3321,35326,2001,353
2012-04-191,3511,3901,3511,38427,0001,384
2012-04-181,3431,3811,3381,38142,9001,381
2012-04-171,3261,3491,3241,34523,3001,345
2012-04-161,3201,3421,3081,32840,7001,328
2012-04-131,2851,3271,2851,32030,5001,320
2012-04-121,2801,2891,2561,27621,1001,276
2012-04-111,2551,2791,2421,27317,2001,273
2012-04-101,2681,2801,2551,25721,6001,257
2012-04-091,2441,2611,2411,2499,5001,249
2012-04-061,2551,2701,2531,26916,1001,269
2012-04-051,2691,2781,2461,27026,8001,270
2012-04-041,2831,2831,2481,26244,8001,262
2012-04-031,2651,2841,2561,26726,4001,267
2012-04-021,2941,2941,2651,27029,7001,270
2012-03-301,3121,3121,2901,29020,4001,290
2012-03-291,3011,3141,2941,29944,8001,299
2012-03-281,3051,3181,2851,30465,0001,304
2012-03-271,3221,3491,3221,34961,4001,349
2012-03-261,3001,3151,3001,30740,1001,307
2012-03-231,3021,3081,3001,30031,4001,300
2012-03-221,3111,3291,3111,31233,5001,312
2012-03-211,3051,3271,3051,30740,5001,307
2012-03-191,3381,3381,3131,32638,9001,326
2012-03-161,3061,3241,3021,30838,1001,308
2012-03-151,2981,3091,2881,30037,4001,300
2012-03-141,2801,3041,2801,28525,6001,285
2012-03-131,2961,3051,2711,27138,7001,271
2012-03-121,3001,3031,2941,29422,6001,294
2012-03-091,2961,3041,2931,29739,6001,297
2012-03-081,3051,3101,2951,29520,2001,295
2012-03-071,3121,3151,2981,30833,7001,308
2012-03-061,3351,3401,3121,31231,5001,312
2012-03-051,3451,3451,3201,32335,1001,323
2012-03-021,3201,3201,2921,30526,9001,305
2012-03-011,3071,3201,2761,28833,6001,288
2012-02-291,2801,4301,2681,29797,7001,297
2012-02-281,2571,2771,2551,26023,1001,260
2012-02-271,2451,2541,2411,25415,0001,254
2012-02-241,2471,2611,2411,24115,2001,241
2012-02-231,2441,2551,2411,24713,1001,247
2012-02-221,2481,2571,2391,24421,3001,244
2012-02-211,2501,2681,2451,2468,8001,246
2012-02-201,2531,2591,2531,2556,4001,255
2012-02-171,2501,2601,2401,25311,4001,253
2012-02-161,2641,2641,2431,24910,2001,249
2012-02-151,2511,2651,2391,26426,6001,264
2012-02-141,2451,2651,2411,2564,5001,256
2012-02-131,2701,2701,2401,25114,3001,251
2012-02-101,2591,2701,2421,27013,2001,270
2012-02-091,2701,2701,2601,2626,8001,262
2012-02-081,2631,2701,2551,26910,4001,269
2012-02-071,2641,2701,2601,2638,2001,263
2012-02-061,2701,2701,2631,2642,7001,264
2012-02-031,2701,2701,2461,2567,5001,256
2012-02-021,2671,2861,2671,27212,2001,272
2012-02-011,2711,2711,2561,2649,8001,264
2012-01-311,2601,2951,2601,2796,3001,279
2012-01-301,2721,2721,2581,2584,3001,258
2012-01-271,2581,2581,2401,2495,5001,249
2012-01-261,2751,2791,2501,2588,8001,258
2012-01-251,2751,2771,2441,2756,5001,275
2012-01-241,2411,2631,2351,2385,7001,238
2012-01-231,2471,2651,2471,2492,0001,249
2012-01-201,2281,2541,2281,24810,6001,248
2012-01-191,2281,2451,2281,2286,0001,228
2012-01-181,2431,2521,2201,2218,9001,221
2012-01-171,2111,2771,2111,2419,7001,241
2012-01-161,2221,2281,1941,22110,1001,221
2012-01-131,2161,2581,2161,2217,8001,221
2012-01-121,2251,2401,2141,2145,0001,214
2012-01-111,2211,2581,2001,2357,8001,235
2012-01-101,2501,2591,2251,2255,4001,225
2012-01-061,2301,2331,2271,2313,6001,231
2012-01-051,2581,2601,2301,2315,0001,231
2012-01-041,2361,2731,2341,27210,3001,272

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