1762 (株)高松コンストラクショングループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,451	2,460	2,420	2,434	23,300	2,434
2014-12-29	2,425	2,433	2,393	2,422	9,400	2,422
2014-12-26	2,358	2,403	2,358	2,399	12,900	2,399
2014-12-25	2,380	2,381	2,350	2,358	15,500	2,358
2014-12-24	2,333	2,398	2,333	2,382	19,100	2,382
2014-12-22	2,357	2,357	2,336	2,345	12,000	2,345
2014-12-19	2,376	2,386	2,352	2,366	19,600	2,366
2014-12-18	2,294	2,361	2,294	2,330	23,600	2,330
2014-12-17	2,263	2,299	2,251	2,272	19,900	2,272
2014-12-16	2,300	2,305	2,226	2,263	27,600	2,263
2014-12-15	2,355	2,376	2,338	2,340	19,200	2,340
2014-12-12	2,322	2,379	2,322	2,350	43,500	2,350
2014-12-11	2,398	2,410	2,356	2,357	17,600	2,357
2014-12-10	2,475	2,488	2,395	2,398	25,800	2,398
2014-12-09	2,432	2,485	2,432	2,475	26,300	2,475
2014-12-08	2,442	2,450	2,427	2,432	13,700	2,432
2014-12-05	2,447	2,447	2,408	2,427	14,700	2,427
2014-12-04	2,432	2,458	2,420	2,447	20,600	2,447
2014-12-03	2,339	2,455	2,328	2,408	169,800	2,408
2014-12-02	2,285	2,371	2,281	2,363	48,200	2,363
2014-12-01	2,270	2,327	2,265	2,277	30,600	2,277
2014-11-28	2,307	2,326	2,290	2,294	23,100	2,294
2014-11-27	2,320	2,330	2,296	2,296	23,300	2,296
2014-11-26	2,358	2,364	2,315	2,332	36,500	2,332
2014-11-25	2,327	2,390	2,327	2,358	25,900	2,358
2014-11-21	2,377	2,380	2,305	2,315	32,500	2,315
2014-11-20	2,460	2,460	2,375	2,377	43,200	2,377
2014-11-19	2,335	2,467	2,331	2,438	69,600	2,438
2014-11-18	2,226	2,335	2,225	2,333	40,300	2,333
2014-11-17	2,312	2,312	2,208	2,212	46,100	2,212
2014-11-14	2,228	2,344	2,206	2,336	93,300	2,336
2014-11-13	2,130	2,202	2,130	2,142	58,100	2,142
2014-11-12	2,200	2,242	2,098	2,130	71,000	2,130
2014-11-11	2,144	2,199	2,122	2,196	42,900	2,196
2014-11-10	2,083	2,133	2,083	2,120	25,700	2,120
2014-11-07	2,140	2,150	2,079	2,083	60,200	2,083
2014-11-06	2,170	2,183	2,138	2,139	75,100	2,139
2014-11-05	2,205	2,215	2,151	2,170	78,200	2,170
2014-11-04	2,171	2,240	2,158	2,200	153,100	2,200
2014-10-31	2,090	2,129	2,043	2,124	77,900	2,124
2014-10-30	2,079	2,099	2,070	2,082	36,000	2,082
2014-10-29	2,049	2,084	2,040	2,080	42,600	2,080
2014-10-28	2,076	2,076	2,023	2,036	31,200	2,036
2014-10-27	2,044	2,083	2,044	2,076	22,900	2,076
2014-10-24	2,086	2,092	2,035	2,043	52,100	2,043
2014-10-23	2,014	2,095	2,009	2,072	29,800	2,072
2014-10-22	2,000	2,044	2,000	2,042	34,100	2,042
2014-10-21	2,036	2,038	1,984	1,987	27,300	1,987
2014-10-20	1,927	2,020	1,922	2,015	50,900	2,015
2014-10-17	1,878	1,949	1,872	1,890	39,000	1,890
2014-10-16	1,854	1,894	1,854	1,880	23,300	1,880
2014-10-15	1,850	1,912	1,850	1,909	21,600	1,909
2014-10-14	1,876	1,899	1,857	1,861	29,000	1,861
2014-10-10	1,893	1,938	1,892	1,899	35,800	1,899
2014-10-09	1,969	1,978	1,935	1,939	12,500	1,939
2014-10-08	1,959	1,985	1,958	1,969	19,900	1,969
2014-10-07	2,056	2,064	2,000	2,005	21,800	2,005
2014-10-06	2,009	2,049	2,009	2,044	13,600	2,044
2014-10-03	1,982	2,023	1,982	2,009	12,200	2,009
2014-10-02	2,039	2,039	2,001	2,001	25,600	2,001
2014-10-01	2,067	2,075	2,047	2,053	21,000	2,053
2014-09-30	2,063	2,064	2,041	2,054	20,000	2,054
2014-09-29	2,091	2,096	2,074	2,085	13,900	2,085
2014-09-26	2,068	2,100	2,040	2,091	39,000	2,091
2014-09-25	2,022	2,100	2,017	2,075	43,000	2,075
2014-09-24	1,976	2,002	1,953	2,000	40,200	2,000
2014-09-22	2,019	2,020	1,977	1,983	43,900	1,983
2014-09-19	2,000	2,030	1,992	2,001	199,300	2,001
2014-09-18	1,950	1,976	1,946	1,973	51,700	1,973
2014-09-17	1,950	1,958	1,940	1,940	22,400	1,940
2014-09-16	1,896	1,954	1,896	1,940	28,500	1,940
2014-09-12	1,940	1,945	1,887	1,896	66,100	1,896
2014-09-11	1,928	1,934	1,912	1,916	35,600	1,916
2014-09-10	1,885	1,938	1,883	1,932	93,600	1,932
2014-09-09	1,885	1,885	1,868	1,876	13,500	1,876
2014-09-08	1,880	1,890	1,859	1,878	23,300	1,878
2014-09-05	1,855	1,872	1,849	1,853	14,400	1,853
2014-09-04	1,850	1,874	1,850	1,855	10,200	1,855
2014-09-03	1,870	1,870	1,841	1,856	21,700	1,856
2014-09-02	1,850	1,863	1,826	1,861	30,200	1,861
2014-09-01	1,867	1,867	1,847	1,850	11,900	1,850
2014-08-29	1,841	1,870	1,839	1,858	52,300	1,858
2014-08-28	1,887	1,887	1,846	1,850	21,000	1,850
2014-08-27	1,875	1,900	1,875	1,887	12,800	1,887
2014-08-26	1,887	1,892	1,866	1,873	19,400	1,873
2014-08-25	1,883	1,893	1,856	1,887	30,400	1,887
2014-08-22	1,886	1,886	1,861	1,864	25,700	1,864
2014-08-21	1,886	1,890	1,850	1,885	41,200	1,885
2014-08-20	1,890	1,922	1,877	1,884	86,700	1,884
2014-08-19	1,854	1,897	1,841	1,875	68,900	1,875
2014-08-18	1,845	1,858	1,835	1,841	25,700	1,841
2014-08-15	1,837	1,841	1,831	1,835	12,800	1,835
2014-08-14	1,845	1,845	1,830	1,837	12,200	1,837
2014-08-13	1,839	1,859	1,815	1,845	19,800	1,845
2014-08-12	1,828	1,845	1,823	1,839	44,300	1,839
2014-08-11	1,775	1,825	1,775	1,823	42,900	1,823
2014-08-08	1,759	1,784	1,700	1,735	31,800	1,735
2014-08-07	1,784	1,787	1,750	1,767	36,700	1,767
2014-08-06	1,768	1,800	1,751	1,784	53,500	1,784
2014-08-05	1,785	1,855	1,785	1,808	83,500	1,808
2014-08-04	1,721	1,770	1,710	1,753	25,000	1,753
2014-08-01	1,733	1,746	1,723	1,723	13,400	1,723
2014-07-31	1,771	1,771	1,750	1,751	11,100	1,751
2014-07-30	1,749	1,770	1,717	1,762	22,700	1,762
2014-07-29	1,735	1,748	1,729	1,746	39,800	1,746
2014-07-28	1,729	1,740	1,729	1,734	29,600	1,734
2014-07-25	1,739	1,762	1,656	1,729	60,300	1,729
2014-07-24	1,721	1,736	1,714	1,728	21,000	1,728
2014-07-23	1,698	1,725	1,690	1,706	14,700	1,706
2014-07-22	1,670	1,700	1,663	1,693	7,600	1,693
2014-07-18	1,665	1,676	1,654	1,670	11,400	1,670
2014-07-17	1,687	1,693	1,666	1,683	4,600	1,683
2014-07-16	1,695	1,709	1,666	1,678	17,300	1,678
2014-07-15	1,689	1,698	1,689	1,695	11,000	1,695
2014-07-14	1,656	1,690	1,656	1,689	12,700	1,689
2014-07-11	1,686	1,690	1,641	1,655	36,900	1,655
2014-07-10	1,713	1,714	1,684	1,685	13,100	1,685
2014-07-09	1,703	1,720	1,703	1,706	8,300	1,706
2014-07-08	1,725	1,750	1,716	1,726	14,800	1,726
2014-07-07	1,738	1,738	1,730	1,730	3,700	1,730
2014-07-04	1,726	1,746	1,725	1,741	12,700	1,741
2014-07-03	1,740	1,745	1,723	1,738	7,500	1,738
2014-07-02	1,745	1,751	1,735	1,740	14,700	1,740
2014-07-01	1,730	1,761	1,730	1,745	46,700	1,745
2014-06-30	1,709	1,734	1,708	1,724	30,000	1,724
2014-06-27	1,710	1,715	1,704	1,708	21,800	1,708
2014-06-26	1,711	1,729	1,699	1,702	21,200	1,702
2014-06-25	1,703	1,718	1,702	1,711	24,700	1,711
2014-06-24	1,709	1,709	1,690	1,701	24,900	1,701
2014-06-23	1,712	1,718	1,680	1,693	17,200	1,693
2014-06-20	1,705	1,729	1,704	1,723	37,700	1,723
2014-06-19	1,684	1,713	1,683	1,710	21,400	1,710
2014-06-18	1,685	1,695	1,685	1,693	12,700	1,693
2014-06-17	1,667	1,698	1,667	1,688	21,200	1,688
2014-06-16	1,663	1,685	1,656	1,658	18,400	1,658
2014-06-13	1,675	1,675	1,649	1,663	42,700	1,663
2014-06-12	1,649	1,667	1,639	1,643	15,800	1,643
2014-06-11	1,651	1,659	1,645	1,649	22,900	1,649
2014-06-10	1,665	1,665	1,641	1,645	18,000	1,645
2014-06-09	1,660	1,664	1,650	1,652	23,600	1,652
2014-06-06	1,661	1,684	1,646	1,658	35,900	1,658
2014-06-05	1,627	1,639	1,626	1,629	7,400	1,629
2014-06-04	1,618	1,645	1,614	1,630	25,300	1,630
2014-06-03	1,600	1,608	1,589	1,602	19,700	1,602
2014-06-02	1,600	1,600	1,578	1,583	22,800	1,583
2014-05-30	1,594	1,605	1,558	1,567	66,300	1,567
2014-05-29	1,598	1,600	1,580	1,585	13,600	1,585
2014-05-28	1,610	1,616	1,590	1,598	50,300	1,598
2014-05-27	1,620	1,620	1,597	1,602	12,200	1,602
2014-05-26	1,624	1,629	1,575	1,592	29,100	1,592
2014-05-23	1,624	1,624	1,606	1,612	16,800	1,612
2014-05-22	1,616	1,626	1,574	1,623	35,900	1,623
2014-05-21	1,553	1,571	1,547	1,553	11,200	1,553
2014-05-20	1,595	1,595	1,557	1,567	35,000	1,567
2014-05-19	1,580	1,581	1,550	1,562	36,200	1,562
2014-05-16	1,679	1,679	1,500	1,576	62,300	1,576
2014-05-15	1,675	1,700	1,675	1,679	19,400	1,679
2014-05-14	1,638	1,680	1,638	1,675	13,500	1,675
2014-05-13	1,643	1,669	1,631	1,638	32,500	1,638
2014-05-12	1,667	1,676	1,622	1,626	16,600	1,626
2014-05-09	1,671	1,695	1,661	1,665	18,900	1,665
2014-05-08	1,671	1,690	1,671	1,681	10,300	1,681
2014-05-07	1,738	1,738	1,665	1,670	33,200	1,670
2014-05-02	1,745	1,761	1,743	1,747	7,400	1,747
2014-05-01	1,741	1,769	1,741	1,763	14,200	1,763
2014-04-30	1,751	1,760	1,743	1,752	5,800	1,752
2014-04-28	1,777	1,777	1,749	1,760	13,000	1,760
2014-04-25	1,739	1,784	1,738	1,777	12,400	1,777
2014-04-24	1,755	1,755	1,722	1,747	8,200	1,747
2014-04-23	1,769	1,769	1,746	1,750	7,200	1,750
2014-04-22	1,794	1,794	1,740	1,754	9,500	1,754
2014-04-21	1,800	1,809	1,768	1,782	5,600	1,782
2014-04-18	1,804	1,804	1,783	1,798	4,600	1,798
2014-04-17	1,800	1,807	1,775	1,802	14,000	1,802
2014-04-16	1,726	1,800	1,726	1,799	21,200	1,799
2014-04-15	1,717	1,731	1,716	1,724	14,000	1,724
2014-04-14	1,708	1,727	1,708	1,716	11,900	1,716
2014-04-11	1,711	1,728	1,706	1,708	27,500	1,708
2014-04-10	1,750	1,760	1,726	1,728	19,400	1,728
2014-04-09	1,757	1,778	1,731	1,739	35,000	1,739
2014-04-08	1,805	1,813	1,772	1,773	22,600	1,773
2014-04-07	1,846	1,857	1,824	1,831	20,000	1,831
2014-04-04	1,851	1,888	1,851	1,864	56,300	1,864
2014-04-03	1,879	1,882	1,869	1,870	48,800	1,870
2014-04-02	1,878	1,889	1,862	1,867	56,200	1,867
2014-04-01	1,832	1,868	1,825	1,855	64,600	1,855
2014-03-31	1,835	1,839	1,807	1,835	76,300	1,835
2014-03-28	1,825	1,869	1,819	1,835	115,700	1,835
2014-03-27	1,802	1,837	1,781	1,815	129,200	1,815
2014-03-26	1,799	1,850	1,799	1,842	101,800	1,842
2014-03-25	1,750	1,785	1,726	1,781	56,700	1,781
2014-03-24	1,670	1,709	1,659	1,696	76,000	1,696
2014-03-20	1,635	1,640	1,595	1,620	78,600	1,620
2014-03-19	1,695	1,697	1,645	1,658	43,800	1,658
2014-03-18	1,673	1,688	1,651	1,674	40,600	1,674
2014-03-17	1,691	1,700	1,641	1,644	63,100	1,644
2014-03-14	1,718	1,732	1,691	1,693	88,600	1,693
2014-03-13	1,761	1,780	1,755	1,770	32,600	1,770
2014-03-12	1,770	1,784	1,760	1,760	24,800	1,760
2014-03-11	1,757	1,787	1,757	1,786	24,600	1,786
2014-03-10	1,769	1,773	1,757	1,758	24,300	1,758
2014-03-07	1,735	1,765	1,735	1,744	27,300	1,744
2014-03-06	1,721	1,751	1,721	1,749	16,900	1,749
2014-03-05	1,739	1,768	1,720	1,725	33,600	1,725
2014-03-04	1,690	1,737	1,690	1,728	21,900	1,728
2014-03-03	1,714	1,714	1,687	1,701	30,500	1,701
2014-02-28	1,750	1,750	1,714	1,732	33,000	1,732
2014-02-27	1,770	1,770	1,750	1,750	21,000	1,750
2014-02-26	1,785	1,791	1,770	1,775	21,200	1,775
2014-02-25	1,789	1,798	1,770	1,785	20,900	1,785
2014-02-24	1,800	1,810	1,760	1,771	13,400	1,771
2014-02-21	1,762	1,800	1,762	1,795	15,200	1,795
2014-02-20	1,803	1,809	1,757	1,757	11,700	1,757
2014-02-19	1,805	1,815	1,800	1,804	6,400	1,804
2014-02-18	1,777	1,831	1,768	1,831	16,500	1,831
2014-02-17	1,784	1,793	1,745	1,787	12,500	1,787
2014-02-14	1,795	1,813	1,745	1,758	13,300	1,758
2014-02-13	1,840	1,841	1,799	1,799	17,000	1,799
2014-02-12	1,818	1,844	1,806	1,839	7,700	1,839
2014-02-10	1,800	1,828	1,798	1,817	17,800	1,817
2014-02-07	1,725	1,794	1,723	1,787	21,700	1,787
2014-02-06	1,716	1,716	1,679	1,683	14,600	1,683
2014-02-05	1,682	1,723	1,655	1,716	31,500	1,716
2014-02-04	1,728	1,736	1,654	1,662	39,700	1,662
2014-02-03	1,768	1,768	1,756	1,758	18,500	1,758
2014-01-31	1,795	1,795	1,771	1,787	33,700	1,787
2014-01-30	1,811	1,838	1,802	1,816	16,000	1,816
2014-01-29	1,787	1,858	1,787	1,848	20,400	1,848
2014-01-28	1,863	1,863	1,777	1,777	20,700	1,777
2014-01-27	1,845	1,845	1,797	1,797	25,000	1,797
2014-01-24	1,853	1,860	1,827	1,845	28,400	1,845
2014-01-23	1,899	1,899	1,870	1,870	9,300	1,870
2014-01-22	1,884	1,900	1,864	1,892	18,100	1,892
2014-01-21	1,882	1,890	1,877	1,881	12,200	1,881
2014-01-20	1,878	1,880	1,861	1,874	19,100	1,874
2014-01-17	1,863	1,875	1,846	1,848	19,800	1,848
2014-01-16	1,865	1,879	1,860	1,868	11,100	1,868
2014-01-15	1,880	1,880	1,849	1,865	18,600	1,865
2014-01-14	1,890	1,890	1,857	1,857	22,800	1,857
2014-01-10	1,881	1,890	1,865	1,890	16,000	1,890
2014-01-09	1,894	1,894	1,860	1,882	8,600	1,882
2014-01-08	1,841	1,894	1,841	1,894	15,800	1,894
2014-01-07	1,881	1,894	1,831	1,838	21,300	1,838
2014-01-06	1,910	1,910	1,882	1,882	24,000	1,882

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 [2014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 [2014年度]