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
2013-12-30	1,860	1,894	1,836	1,891	34,500	1,891
2013-12-27	1,773	1,841	1,773	1,835	32,800	1,835
2013-12-26	1,749	1,779	1,749	1,771	16,300	1,771
2013-12-25	1,728	1,745	1,715	1,745	19,300	1,745
2013-12-24	1,740	1,744	1,721	1,727	16,600	1,727
2013-12-20	1,738	1,751	1,722	1,744	13,200	1,744
2013-12-19	1,750	1,754	1,720	1,748	20,300	1,748
2013-12-18	1,730	1,749	1,725	1,749	13,600	1,749
2013-12-17	1,716	1,733	1,713	1,732	6,900	1,732
2013-12-16	1,739	1,744	1,705	1,709	15,500	1,709
2013-12-13	1,749	1,766	1,730	1,744	52,700	1,744
2013-12-12	1,780	1,781	1,759	1,772	13,600	1,772
2013-12-11	1,780	1,794	1,780	1,780	19,000	1,780
2013-12-10	1,777	1,787	1,773	1,780	21,500	1,780
2013-12-09	1,750	1,769	1,750	1,766	12,500	1,766
2013-12-06	1,732	1,750	1,730	1,741	11,400	1,741
2013-12-05	1,770	1,770	1,724	1,735	17,600	1,735
2013-12-04	1,779	1,779	1,747	1,747	18,800	1,747
2013-12-03	1,782	1,792	1,765	1,766	18,100	1,766
2013-12-02	1,770	1,779	1,757	1,775	16,300	1,775
2013-11-29	1,740	1,754	1,739	1,743	17,000	1,743
2013-11-28	1,777	1,787	1,735	1,739	33,700	1,739
2013-11-27	1,779	1,790	1,762	1,777	13,700	1,777
2013-11-26	1,795	1,802	1,761	1,772	49,800	1,772
2013-11-25	1,803	1,817	1,792	1,800	17,000	1,800
2013-11-22	1,818	1,818	1,786	1,803	39,500	1,803
2013-11-21	1,879	1,879	1,810	1,835	31,000	1,835
2013-11-20	1,899	1,899	1,871	1,879	14,800	1,879
2013-11-19	1,885	1,897	1,881	1,884	7,600	1,884
2013-11-18	1,900	1,907	1,890	1,896	13,600	1,896
2013-11-15	1,899	1,915	1,878	1,906	25,600	1,906
2013-11-14	1,900	1,900	1,880	1,888	19,600	1,888
2013-11-13	1,896	1,906	1,868	1,885	22,100	1,885
2013-11-12	1,840	1,885	1,837	1,868	22,800	1,868
2013-11-11	1,815	1,839	1,800	1,837	15,400	1,837
2013-11-08	1,800	1,824	1,800	1,813	7,200	1,813
2013-11-07	1,860	1,860	1,800	1,814	16,700	1,814
2013-11-06	1,896	1,896	1,815	1,848	10,500	1,848
2013-11-05	1,808	1,835	1,808	1,819	9,900	1,819
2013-11-01	1,836	1,836	1,807	1,813	13,900	1,813
2013-10-31	1,858	1,876	1,831	1,836	17,500	1,836
2013-10-30	1,866	1,891	1,850	1,858	27,500	1,858
2013-10-29	1,928	1,928	1,850	1,856	36,900	1,856
2013-10-28	1,931	1,960	1,918	1,958	18,700	1,958
2013-10-25	1,942	1,960	1,911	1,931	22,100	1,931
2013-10-24	1,910	1,939	1,887	1,930	33,300	1,930
2013-10-23	1,850	1,910	1,830	1,883	74,400	1,883
2013-10-22	1,810	1,825	1,802	1,820	18,600	1,820
2013-10-21	1,799	1,805	1,793	1,798	4,100	1,798
2013-10-18	1,791	1,799	1,779	1,791	5,300	1,791
2013-10-17	1,800	1,808	1,789	1,791	14,200	1,791
2013-10-16	1,778	1,793	1,777	1,791	9,400	1,791
2013-10-15	1,760	1,780	1,757	1,777	11,100	1,777
2013-10-11	1,745	1,760	1,729	1,756	15,100	1,756
2013-10-10	1,710	1,730	1,691	1,728	6,900	1,728
2013-10-09	1,696	1,719	1,680	1,717	7,600	1,717
2013-10-08	1,736	1,736	1,708	1,710	7,800	1,710
2013-10-07	1,711	1,745	1,695	1,736	26,700	1,736
2013-10-04	1,740	1,740	1,710	1,711	8,400	1,711
2013-10-03	1,780	1,780	1,746	1,746	7,700	1,746
2013-10-02	1,771	1,783	1,740	1,744	7,400	1,744
2013-10-01	1,769	1,780	1,743	1,771	9,900	1,771
2013-09-30	1,800	1,800	1,762	1,769	12,000	1,769
2013-09-27	1,814	1,814	1,775	1,800	18,700	1,800
2013-09-26	1,770	1,812	1,701	1,812	20,300	1,812
2013-09-25	1,754	1,778	1,752	1,770	11,600	1,770
2013-09-24	1,765	1,780	1,749	1,772	14,900	1,772
2013-09-20	1,755	1,769	1,731	1,765	25,600	1,765
2013-09-19	1,740	1,746	1,730	1,735	40,900	1,735
2013-09-18	1,741	1,747	1,710	1,728	8,600	1,728
2013-09-17	1,730	1,760	1,726	1,734	8,500	1,734
2013-09-13	1,677	1,752	1,677	1,723	30,400	1,723
2013-09-12	1,745	1,745	1,667	1,681	17,900	1,681
2013-09-11	1,780	1,780	1,730	1,748	21,800	1,748
2013-09-10	1,660	1,770	1,660	1,742	58,600	1,742
2013-09-09	1,685	1,685	1,606	1,632	15,900	1,632
2013-09-06	1,553	1,614	1,553	1,605	10,000	1,605
2013-09-05	1,571	1,583	1,548	1,558	10,100	1,558
2013-09-04	1,561	1,609	1,560	1,570	12,500	1,570
2013-09-03	1,580	1,623	1,558	1,565	13,300	1,565
2013-09-02	1,554	1,580	1,537	1,538	9,200	1,538
2013-08-30	1,687	1,687	1,544	1,554	19,300	1,554
2013-08-29	1,640	1,678	1,636	1,648	6,400	1,648
2013-08-28	1,675	1,692	1,600	1,640	9,700	1,640
2013-08-27	1,694	1,705	1,675	1,675	9,800	1,675
2013-08-26	1,723	1,723	1,689	1,694	4,700	1,694
2013-08-23	1,672	1,709	1,641	1,689	8,700	1,689
2013-08-22	1,630	1,682	1,620	1,672	8,300	1,672
2013-08-21	1,697	1,697	1,650	1,650	7,600	1,650
2013-08-20	1,707	1,718	1,658	1,658	5,900	1,658
2013-08-19	1,631	1,709	1,631	1,709	5,400	1,709
2013-08-16	1,640	1,693	1,631	1,641	8,900	1,641
2013-08-15	1,720	1,735	1,655	1,659	22,800	1,659
2013-08-14	1,700	1,722	1,699	1,720	24,400	1,720
2013-08-13	1,674	1,699	1,673	1,699	9,700	1,699
2013-08-12	1,656	1,690	1,650	1,673	13,400	1,673
2013-08-09	1,696	1,707	1,687	1,687	31,500	1,687
2013-08-08	1,653	1,739	1,640	1,688	56,100	1,688
2013-08-07	1,650	1,699	1,630	1,679	53,200	1,679
2013-08-06	1,601	1,619	1,595	1,619	7,900	1,619
2013-08-05	1,591	1,620	1,580	1,609	14,800	1,609
2013-08-02	1,556	1,608	1,520	1,608	20,300	1,608
2013-08-01	1,505	1,556	1,502	1,555	15,600	1,555
2013-07-31	1,510	1,552	1,501	1,501	27,900	1,501
2013-07-30	1,485	1,546	1,485	1,538	11,000	1,538
2013-07-29	1,506	1,546	1,483	1,491	25,000	1,491
2013-07-26	1,541	1,543	1,502	1,506	15,300	1,506
2013-07-25	1,569	1,581	1,538	1,541	11,900	1,541
2013-07-24	1,564	1,593	1,564	1,580	6,700	1,580
2013-07-23	1,584	1,588	1,569	1,583	10,500	1,583
2013-07-22	1,598	1,604	1,579	1,584	5,700	1,584
2013-07-19	1,645	1,646	1,598	1,598	15,500	1,598
2013-07-18	1,637	1,641	1,630	1,639	16,900	1,639
2013-07-17	1,613	1,645	1,611	1,637	20,000	1,637
2013-07-16	1,609	1,620	1,607	1,611	17,100	1,611
2013-07-12	1,600	1,620	1,594	1,607	26,600	1,607
2013-07-11	1,608	1,615	1,601	1,604	16,900	1,604
2013-07-10	1,584	1,617	1,584	1,608	15,900	1,608
2013-07-09	1,580	1,594	1,536	1,584	20,100	1,584
2013-07-08	1,570	1,571	1,521	1,521	11,000	1,521
2013-07-05	1,570	1,578	1,558	1,569	11,700	1,569
2013-07-04	1,557	1,571	1,557	1,560	8,100	1,560
2013-07-03	1,590	1,598	1,574	1,584	13,800	1,584
2013-07-02	1,580	1,590	1,553	1,587	21,000	1,587
2013-07-01	1,570	1,584	1,567	1,584	18,100	1,584
2013-06-28	1,546	1,580	1,546	1,569	41,400	1,569
2013-06-27	1,551	1,551	1,495	1,545	19,500	1,545
2013-06-26	1,574	1,581	1,537	1,554	23,200	1,554
2013-06-25	1,601	1,614	1,563	1,574	33,200	1,574
2013-06-24	1,585	1,599	1,582	1,589	15,300	1,589
2013-06-21	1,520	1,566	1,501	1,563	53,200	1,563
2013-06-20	1,567	1,586	1,545	1,564	40,400	1,564
2013-06-19	1,597	1,620	1,581	1,590	43,200	1,590
2013-06-18	1,589	1,592	1,575	1,590	31,100	1,590
2013-06-17	1,467	1,556	1,441	1,549	32,000	1,549
2013-06-14	1,455	1,506	1,437	1,437	59,600	1,437
2013-06-13	1,468	1,468	1,423	1,434	34,000	1,434
2013-06-12	1,479	1,485	1,450	1,468	17,000	1,468
2013-06-11	1,499	1,529	1,466	1,480	27,300	1,480
2013-06-10	1,466	1,510	1,460	1,504	19,000	1,504
2013-06-07	1,471	1,499	1,450	1,456	19,000	1,456
2013-06-06	1,570	1,575	1,545	1,547	32,900	1,547
2013-06-05	1,579	1,620	1,576	1,594	45,900	1,594
2013-06-04	1,476	1,598	1,470	1,586	89,200	1,586
2013-06-03	1,474	1,502	1,453	1,476	21,100	1,476
2013-05-31	1,449	1,474	1,437	1,474	31,500	1,474
2013-05-30	1,467	1,499	1,437	1,437	43,600	1,437
2013-05-29	1,515	1,526	1,478	1,488	37,600	1,488
2013-05-28	1,501	1,521	1,481	1,501	16,600	1,501
2013-05-27	1,564	1,568	1,501	1,503	27,200	1,503
2013-05-24	1,556	1,611	1,550	1,564	32,800	1,564
2013-05-23	1,666	1,683	1,557	1,557	56,800	1,557
2013-05-22	1,621	1,655	1,620	1,642	23,000	1,642
2013-05-21	1,626	1,635	1,596	1,596	23,800	1,596
2013-05-20	1,630	1,633	1,606	1,621	10,600	1,621
2013-05-17	1,630	1,630	1,593	1,605	15,100	1,605
2013-05-16	1,674	1,681	1,616	1,631	53,500	1,631
2013-05-15	1,548	1,700	1,523	1,673	78,500	1,673
2013-05-14	1,525	1,530	1,516	1,523	31,300	1,523
2013-05-13	1,527	1,550	1,515	1,515	23,600	1,515
2013-05-10	1,505	1,530	1,499	1,527	26,400	1,527
2013-05-09	1,505	1,507	1,480	1,485	10,900	1,485
2013-05-08	1,510	1,525	1,496	1,504	18,500	1,504
2013-05-07	1,492	1,510	1,492	1,509	18,400	1,509
2013-05-02	1,487	1,488	1,479	1,484	9,300	1,484
2013-05-01	1,481	1,491	1,477	1,477	14,700	1,477
2013-04-30	1,495	1,500	1,481	1,481	15,100	1,481
2013-04-26	1,495	1,499	1,480	1,481	19,700	1,481
2013-04-25	1,487	1,495	1,474	1,495	20,000	1,495
2013-04-24	1,459	1,486	1,459	1,486	17,600	1,486
2013-04-23	1,456	1,463	1,448	1,459	19,500	1,459
2013-04-22	1,410	1,447	1,405	1,441	18,100	1,441
2013-04-19	1,404	1,410	1,392	1,397	15,800	1,397
2013-04-18	1,421	1,421	1,402	1,402	10,700	1,402
2013-04-17	1,408	1,427	1,391	1,421	17,600	1,421
2013-04-16	1,421	1,423	1,388	1,388	19,900	1,388
2013-04-15	1,440	1,450	1,425	1,428	14,300	1,428
2013-04-12	1,441	1,448	1,433	1,440	11,600	1,440
2013-04-11	1,427	1,450	1,423	1,450	17,600	1,450
2013-04-10	1,427	1,427	1,408	1,421	14,900	1,421
2013-04-09	1,430	1,435	1,412	1,426	12,700	1,426
2013-04-08	1,448	1,456	1,415	1,425	32,600	1,425
2013-04-05	1,404	1,438	1,400	1,435	36,600	1,435
2013-04-04	1,354	1,399	1,320	1,399	23,300	1,399
2013-04-03	1,313	1,354	1,313	1,354	24,300	1,354
2013-04-02	1,309	1,334	1,307	1,313	24,100	1,313
2013-04-01	1,380	1,380	1,341	1,348	23,100	1,348
2013-03-29	1,420	1,424	1,393	1,393	28,800	1,393
2013-03-28	1,421	1,429	1,420	1,429	32,100	1,429
2013-03-27	1,447	1,448	1,412	1,421	88,400	1,421
2013-03-26	1,486	1,490	1,479	1,487	72,800	1,487
2013-03-25	1,500	1,500	1,470	1,485	66,200	1,485
2013-03-22	1,495	1,495	1,466	1,466	41,300	1,466
2013-03-21	1,505	1,515	1,496	1,497	66,400	1,497
2013-03-19	1,505	1,505	1,490	1,495	24,000	1,495
2013-03-18	1,500	1,500	1,475	1,482	50,100	1,482
2013-03-15	1,530	1,548	1,505	1,505	53,200	1,505
2013-03-14	1,470	1,520	1,466	1,508	73,800	1,508
2013-03-13	1,433	1,486	1,433	1,466	44,600	1,466
2013-03-12	1,445	1,447	1,430	1,430	30,400	1,430
2013-03-11	1,426	1,429	1,410	1,428	36,000	1,428
2013-03-08	1,390	1,426	1,390	1,404	71,400	1,404
2013-03-07	1,390	1,432	1,388	1,408	33,500	1,408
2013-03-06	1,373	1,383	1,369	1,383	30,500	1,383
2013-03-05	1,371	1,372	1,359	1,363	21,100	1,363
2013-03-04	1,370	1,377	1,353	1,353	45,900	1,353
2013-03-01	1,370	1,375	1,365	1,366	24,300	1,366
2013-02-28	1,355	1,373	1,352	1,373	28,000	1,373
2013-02-27	1,355	1,368	1,352	1,352	24,200	1,352
2013-02-26	1,350	1,360	1,346	1,356	28,900	1,356
2013-02-25	1,363	1,364	1,349	1,349	13,700	1,349
2013-02-22	1,350	1,355	1,335	1,343	29,500	1,343
2013-02-21	1,360	1,369	1,353	1,356	21,500	1,356
2013-02-20	1,365	1,370	1,349	1,355	43,300	1,355
2013-02-19	1,355	1,364	1,350	1,360	10,300	1,360
2013-02-18	1,344	1,354	1,338	1,353	18,000	1,353
2013-02-15	1,354	1,358	1,334	1,344	17,900	1,344
2013-02-14	1,356	1,362	1,350	1,356	17,400	1,356
2013-02-13	1,358	1,368	1,352	1,356	19,500	1,356
2013-02-12	1,365	1,370	1,355	1,355	14,900	1,355
2013-02-08	1,360	1,362	1,351	1,353	13,800	1,353
2013-02-07	1,368	1,368	1,355	1,357	19,500	1,357
2013-02-06	1,367	1,370	1,362	1,363	12,200	1,363
2013-02-05	1,365	1,371	1,357	1,357	25,500	1,357
2013-02-04	1,370	1,370	1,365	1,365	9,200	1,365
2013-02-01	1,372	1,372	1,360	1,362	10,500	1,362
2013-01-31	1,367	1,372	1,361	1,367	16,500	1,367
2013-01-30	1,363	1,371	1,362	1,365	10,300	1,365
2013-01-29	1,355	1,369	1,354	1,361	12,000	1,361
2013-01-28	1,378	1,384	1,353	1,354	28,600	1,354
2013-01-25	1,343	1,378	1,343	1,376	14,900	1,376
2013-01-24	1,350	1,355	1,341	1,350	13,200	1,350
2013-01-23	1,370	1,380	1,351	1,351	15,600	1,351
2013-01-22	1,397	1,397	1,368	1,381	12,400	1,381
2013-01-21	1,385	1,397	1,376	1,391	14,600	1,391
2013-01-18	1,385	1,385	1,368	1,382	15,200	1,382
2013-01-17	1,374	1,379	1,350	1,360	16,800	1,360
2013-01-16	1,389	1,395	1,370	1,374	20,000	1,374
2013-01-15	1,377	1,398	1,376	1,389	30,600	1,389
2013-01-11	1,396	1,399	1,373	1,376	22,400	1,376
2013-01-10	1,373	1,390	1,367	1,383	12,100	1,383
2013-01-09	1,351	1,382	1,351	1,375	17,800	1,375
2013-01-08	1,389	1,396	1,356	1,357	17,700	1,357
2013-01-07	1,397	1,397	1,385	1,389	20,900	1,389
2013-01-04	1,380	1,389	1,364	1,385	20,300	1,385

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 [2013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 [2013年度]