1. HOME >
  2. 株価時系列 >
  3. 1762 >
  4. 2013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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8601,8941,8361,89134,5001,891
2013-12-271,7731,8411,7731,83532,8001,835
2013-12-261,7491,7791,7491,77116,3001,771
2013-12-251,7281,7451,7151,74519,3001,745
2013-12-241,7401,7441,7211,72716,6001,727
2013-12-201,7381,7511,7221,74413,2001,744
2013-12-191,7501,7541,7201,74820,3001,748
2013-12-181,7301,7491,7251,74913,6001,749
2013-12-171,7161,7331,7131,7326,9001,732
2013-12-161,7391,7441,7051,70915,5001,709
2013-12-131,7491,7661,7301,74452,7001,744
2013-12-121,7801,7811,7591,77213,6001,772
2013-12-111,7801,7941,7801,78019,0001,780
2013-12-101,7771,7871,7731,78021,5001,780
2013-12-091,7501,7691,7501,76612,5001,766
2013-12-061,7321,7501,7301,74111,4001,741
2013-12-051,7701,7701,7241,73517,6001,735
2013-12-041,7791,7791,7471,74718,8001,747
2013-12-031,7821,7921,7651,76618,1001,766
2013-12-021,7701,7791,7571,77516,3001,775
2013-11-291,7401,7541,7391,74317,0001,743
2013-11-281,7771,7871,7351,73933,7001,739
2013-11-271,7791,7901,7621,77713,7001,777
2013-11-261,7951,8021,7611,77249,8001,772
2013-11-251,8031,8171,7921,80017,0001,800
2013-11-221,8181,8181,7861,80339,5001,803
2013-11-211,8791,8791,8101,83531,0001,835
2013-11-201,8991,8991,8711,87914,8001,879
2013-11-191,8851,8971,8811,8847,6001,884
2013-11-181,9001,9071,8901,89613,6001,896
2013-11-151,8991,9151,8781,90625,6001,906
2013-11-141,9001,9001,8801,88819,6001,888
2013-11-131,8961,9061,8681,88522,1001,885
2013-11-121,8401,8851,8371,86822,8001,868
2013-11-111,8151,8391,8001,83715,4001,837
2013-11-081,8001,8241,8001,8137,2001,813
2013-11-071,8601,8601,8001,81416,7001,814
2013-11-061,8961,8961,8151,84810,5001,848
2013-11-051,8081,8351,8081,8199,9001,819
2013-11-011,8361,8361,8071,81313,9001,813
2013-10-311,8581,8761,8311,83617,5001,836
2013-10-301,8661,8911,8501,85827,5001,858
2013-10-291,9281,9281,8501,85636,9001,856
2013-10-281,9311,9601,9181,95818,7001,958
2013-10-251,9421,9601,9111,93122,1001,931
2013-10-241,9101,9391,8871,93033,3001,930
2013-10-231,8501,9101,8301,88374,4001,883
2013-10-221,8101,8251,8021,82018,6001,820
2013-10-211,7991,8051,7931,7984,1001,798
2013-10-181,7911,7991,7791,7915,3001,791
2013-10-171,8001,8081,7891,79114,2001,791
2013-10-161,7781,7931,7771,7919,4001,791
2013-10-151,7601,7801,7571,77711,1001,777
2013-10-111,7451,7601,7291,75615,1001,756
2013-10-101,7101,7301,6911,7286,9001,728
2013-10-091,6961,7191,6801,7177,6001,717
2013-10-081,7361,7361,7081,7107,8001,710
2013-10-071,7111,7451,6951,73626,7001,736
2013-10-041,7401,7401,7101,7118,4001,711
2013-10-031,7801,7801,7461,7467,7001,746
2013-10-021,7711,7831,7401,7447,4001,744
2013-10-011,7691,7801,7431,7719,9001,771
2013-09-301,8001,8001,7621,76912,0001,769
2013-09-271,8141,8141,7751,80018,7001,800
2013-09-261,7701,8121,7011,81220,3001,812
2013-09-251,7541,7781,7521,77011,6001,770
2013-09-241,7651,7801,7491,77214,9001,772
2013-09-201,7551,7691,7311,76525,6001,765
2013-09-191,7401,7461,7301,73540,9001,735
2013-09-181,7411,7471,7101,7288,6001,728
2013-09-171,7301,7601,7261,7348,5001,734
2013-09-131,6771,7521,6771,72330,4001,723
2013-09-121,7451,7451,6671,68117,9001,681
2013-09-111,7801,7801,7301,74821,8001,748
2013-09-101,6601,7701,6601,74258,6001,742
2013-09-091,6851,6851,6061,63215,9001,632
2013-09-061,5531,6141,5531,60510,0001,605
2013-09-051,5711,5831,5481,55810,1001,558
2013-09-041,5611,6091,5601,57012,5001,570
2013-09-031,5801,6231,5581,56513,3001,565
2013-09-021,5541,5801,5371,5389,2001,538
2013-08-301,6871,6871,5441,55419,3001,554
2013-08-291,6401,6781,6361,6486,4001,648
2013-08-281,6751,6921,6001,6409,7001,640
2013-08-271,6941,7051,6751,6759,8001,675
2013-08-261,7231,7231,6891,6944,7001,694
2013-08-231,6721,7091,6411,6898,7001,689
2013-08-221,6301,6821,6201,6728,3001,672
2013-08-211,6971,6971,6501,6507,6001,650
2013-08-201,7071,7181,6581,6585,9001,658
2013-08-191,6311,7091,6311,7095,4001,709
2013-08-161,6401,6931,6311,6418,9001,641
2013-08-151,7201,7351,6551,65922,8001,659
2013-08-141,7001,7221,6991,72024,4001,720
2013-08-131,6741,6991,6731,6999,7001,699
2013-08-121,6561,6901,6501,67313,4001,673
2013-08-091,6961,7071,6871,68731,5001,687
2013-08-081,6531,7391,6401,68856,1001,688
2013-08-071,6501,6991,6301,67953,2001,679
2013-08-061,6011,6191,5951,6197,9001,619
2013-08-051,5911,6201,5801,60914,8001,609
2013-08-021,5561,6081,5201,60820,3001,608
2013-08-011,5051,5561,5021,55515,6001,555
2013-07-311,5101,5521,5011,50127,9001,501
2013-07-301,4851,5461,4851,53811,0001,538
2013-07-291,5061,5461,4831,49125,0001,491
2013-07-261,5411,5431,5021,50615,3001,506
2013-07-251,5691,5811,5381,54111,9001,541
2013-07-241,5641,5931,5641,5806,7001,580
2013-07-231,5841,5881,5691,58310,5001,583
2013-07-221,5981,6041,5791,5845,7001,584
2013-07-191,6451,6461,5981,59815,5001,598
2013-07-181,6371,6411,6301,63916,9001,639
2013-07-171,6131,6451,6111,63720,0001,637
2013-07-161,6091,6201,6071,61117,1001,611
2013-07-121,6001,6201,5941,60726,6001,607
2013-07-111,6081,6151,6011,60416,9001,604
2013-07-101,5841,6171,5841,60815,9001,608
2013-07-091,5801,5941,5361,58420,1001,584
2013-07-081,5701,5711,5211,52111,0001,521
2013-07-051,5701,5781,5581,56911,7001,569
2013-07-041,5571,5711,5571,5608,1001,560
2013-07-031,5901,5981,5741,58413,8001,584
2013-07-021,5801,5901,5531,58721,0001,587
2013-07-011,5701,5841,5671,58418,1001,584
2013-06-281,5461,5801,5461,56941,4001,569
2013-06-271,5511,5511,4951,54519,5001,545
2013-06-261,5741,5811,5371,55423,2001,554
2013-06-251,6011,6141,5631,57433,2001,574
2013-06-241,5851,5991,5821,58915,3001,589
2013-06-211,5201,5661,5011,56353,2001,563
2013-06-201,5671,5861,5451,56440,4001,564
2013-06-191,5971,6201,5811,59043,2001,590
2013-06-181,5891,5921,5751,59031,1001,590
2013-06-171,4671,5561,4411,54932,0001,549
2013-06-141,4551,5061,4371,43759,6001,437
2013-06-131,4681,4681,4231,43434,0001,434
2013-06-121,4791,4851,4501,46817,0001,468
2013-06-111,4991,5291,4661,48027,3001,480
2013-06-101,4661,5101,4601,50419,0001,504
2013-06-071,4711,4991,4501,45619,0001,456
2013-06-061,5701,5751,5451,54732,9001,547
2013-06-051,5791,6201,5761,59445,9001,594
2013-06-041,4761,5981,4701,58689,2001,586
2013-06-031,4741,5021,4531,47621,1001,476
2013-05-311,4491,4741,4371,47431,5001,474
2013-05-301,4671,4991,4371,43743,6001,437
2013-05-291,5151,5261,4781,48837,6001,488
2013-05-281,5011,5211,4811,50116,6001,501
2013-05-271,5641,5681,5011,50327,2001,503
2013-05-241,5561,6111,5501,56432,8001,564
2013-05-231,6661,6831,5571,55756,8001,557
2013-05-221,6211,6551,6201,64223,0001,642
2013-05-211,6261,6351,5961,59623,8001,596
2013-05-201,6301,6331,6061,62110,6001,621
2013-05-171,6301,6301,5931,60515,1001,605
2013-05-161,6741,6811,6161,63153,5001,631
2013-05-151,5481,7001,5231,67378,5001,673
2013-05-141,5251,5301,5161,52331,3001,523
2013-05-131,5271,5501,5151,51523,6001,515
2013-05-101,5051,5301,4991,52726,4001,527
2013-05-091,5051,5071,4801,48510,9001,485
2013-05-081,5101,5251,4961,50418,5001,504
2013-05-071,4921,5101,4921,50918,4001,509
2013-05-021,4871,4881,4791,4849,3001,484
2013-05-011,4811,4911,4771,47714,7001,477
2013-04-301,4951,5001,4811,48115,1001,481
2013-04-261,4951,4991,4801,48119,7001,481
2013-04-251,4871,4951,4741,49520,0001,495
2013-04-241,4591,4861,4591,48617,6001,486
2013-04-231,4561,4631,4481,45919,5001,459
2013-04-221,4101,4471,4051,44118,1001,441
2013-04-191,4041,4101,3921,39715,8001,397
2013-04-181,4211,4211,4021,40210,7001,402
2013-04-171,4081,4271,3911,42117,6001,421
2013-04-161,4211,4231,3881,38819,9001,388
2013-04-151,4401,4501,4251,42814,3001,428
2013-04-121,4411,4481,4331,44011,6001,440
2013-04-111,4271,4501,4231,45017,6001,450
2013-04-101,4271,4271,4081,42114,9001,421
2013-04-091,4301,4351,4121,42612,7001,426
2013-04-081,4481,4561,4151,42532,6001,425
2013-04-051,4041,4381,4001,43536,6001,435
2013-04-041,3541,3991,3201,39923,3001,399
2013-04-031,3131,3541,3131,35424,3001,354
2013-04-021,3091,3341,3071,31324,1001,313
2013-04-011,3801,3801,3411,34823,1001,348
2013-03-291,4201,4241,3931,39328,8001,393
2013-03-281,4211,4291,4201,42932,1001,429
2013-03-271,4471,4481,4121,42188,4001,421
2013-03-261,4861,4901,4791,48772,8001,487
2013-03-251,5001,5001,4701,48566,2001,485
2013-03-221,4951,4951,4661,46641,3001,466
2013-03-211,5051,5151,4961,49766,4001,497
2013-03-191,5051,5051,4901,49524,0001,495
2013-03-181,5001,5001,4751,48250,1001,482
2013-03-151,5301,5481,5051,50553,2001,505
2013-03-141,4701,5201,4661,50873,8001,508
2013-03-131,4331,4861,4331,46644,6001,466
2013-03-121,4451,4471,4301,43030,4001,430
2013-03-111,4261,4291,4101,42836,0001,428
2013-03-081,3901,4261,3901,40471,4001,404
2013-03-071,3901,4321,3881,40833,5001,408
2013-03-061,3731,3831,3691,38330,5001,383
2013-03-051,3711,3721,3591,36321,1001,363
2013-03-041,3701,3771,3531,35345,9001,353
2013-03-011,3701,3751,3651,36624,3001,366
2013-02-281,3551,3731,3521,37328,0001,373
2013-02-271,3551,3681,3521,35224,2001,352
2013-02-261,3501,3601,3461,35628,9001,356
2013-02-251,3631,3641,3491,34913,7001,349
2013-02-221,3501,3551,3351,34329,5001,343
2013-02-211,3601,3691,3531,35621,5001,356
2013-02-201,3651,3701,3491,35543,3001,355
2013-02-191,3551,3641,3501,36010,3001,360
2013-02-181,3441,3541,3381,35318,0001,353
2013-02-151,3541,3581,3341,34417,9001,344
2013-02-141,3561,3621,3501,35617,4001,356
2013-02-131,3581,3681,3521,35619,5001,356
2013-02-121,3651,3701,3551,35514,9001,355
2013-02-081,3601,3621,3511,35313,8001,353
2013-02-071,3681,3681,3551,35719,5001,357
2013-02-061,3671,3701,3621,36312,2001,363
2013-02-051,3651,3711,3571,35725,5001,357
2013-02-041,3701,3701,3651,3659,2001,365
2013-02-011,3721,3721,3601,36210,5001,362
2013-01-311,3671,3721,3611,36716,5001,367
2013-01-301,3631,3711,3621,36510,3001,365
2013-01-291,3551,3691,3541,36112,0001,361
2013-01-281,3781,3841,3531,35428,6001,354
2013-01-251,3431,3781,3431,37614,9001,376
2013-01-241,3501,3551,3411,35013,2001,350
2013-01-231,3701,3801,3511,35115,6001,351
2013-01-221,3971,3971,3681,38112,4001,381
2013-01-211,3851,3971,3761,39114,6001,391
2013-01-181,3851,3851,3681,38215,2001,382
2013-01-171,3741,3791,3501,36016,8001,360
2013-01-161,3891,3951,3701,37420,0001,374
2013-01-151,3771,3981,3761,38930,6001,389
2013-01-111,3961,3991,3731,37622,4001,376
2013-01-101,3731,3901,3671,38312,1001,383
2013-01-091,3511,3821,3511,37517,8001,375
2013-01-081,3891,3961,3561,35717,7001,357
2013-01-071,3971,3971,3851,38920,9001,389
2013-01-041,3801,3891,3641,38520,3001,385

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