1762 (株)高松コンストラクショングループ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,5942,6192,5802,59211,7002,592
2015-12-292,5522,6162,5522,59411,9002,594
2015-12-282,5312,5702,5312,5527,0002,552
2015-12-252,5322,5692,5192,5276,6002,527
2015-12-242,5872,6052,5372,5388,3002,538
2015-12-222,5422,5942,5152,5878,8002,587
2015-12-212,5872,5872,5002,54924,0002,549
2015-12-182,6892,6892,5962,59625,5002,596
2015-12-172,6782,6832,6502,67015,1002,670
2015-12-162,6002,6432,5582,62812,7002,628
2015-12-152,6012,6542,5772,57910,4002,579
2015-12-142,6792,6792,5852,60922,2002,609
2015-12-112,6302,6922,6042,67951,7002,679
2015-12-102,6162,6702,5892,60432,0002,604
2015-12-092,6522,6612,5662,56646,9002,566
2015-12-082,7262,7342,6562,66123,8002,661
2015-12-072,7502,7532,7242,72517,5002,725
2015-12-042,7042,7482,6842,70633,6002,706
2015-12-032,7252,7702,7012,76350,8002,763
2015-12-022,6852,7002,6712,69717,6002,697
2015-12-012,6432,6912,6202,68029,2002,680
2015-11-302,6402,6512,6292,64025,0002,640
2015-11-272,6502,6532,6332,6409,3002,640
2015-11-262,6212,6422,6212,6339,9002,633
2015-11-252,6352,6402,6002,62115,7002,621
2015-11-242,6132,6682,6132,64915,7002,649
2015-11-202,5932,6412,5882,61812,6002,618
2015-11-192,6352,6742,5832,59517,9002,595
2015-11-182,6682,6802,6182,62514,8002,625
2015-11-172,6502,6782,6132,65717,7002,657
2015-11-162,6692,7002,6432,64814,3002,648
2015-11-132,6362,7142,6242,67234,3002,672
2015-11-122,5122,6592,5122,63637,9002,636
2015-11-112,4952,5282,4872,52714,3002,527
2015-11-102,5002,5142,4952,50614,3002,506
2015-11-092,5152,5302,4882,52526,3002,525
2015-11-062,5432,5432,5202,5407,7002,540
2015-11-052,5492,5692,4902,54321,9002,543
2015-11-042,5502,5802,5262,57536,5002,575
2015-11-022,5052,5052,4612,47716,7002,477
2015-10-302,5162,5492,4852,52219,1002,522
2015-10-292,4992,5282,4552,51716,3002,517
2015-10-282,4932,5102,4392,48911,9002,489
2015-10-272,4912,5102,4912,49112,2002,491
2015-10-262,5092,5202,4832,49111,1002,491
2015-10-232,4832,4992,4692,48213,3002,482
2015-10-222,4302,4652,4302,44316,7002,443
2015-10-212,4252,4772,4252,47719,5002,477
2015-10-202,4602,4642,4392,4499,9002,449
2015-10-192,4742,4842,4622,46616,2002,466
2015-10-162,4952,5262,4692,48217,2002,482
2015-10-152,4302,4872,4202,48610,1002,486
2015-10-142,5002,5092,4542,45729,0002,457
2015-10-132,5332,5332,5032,51629,4002,516
2015-10-092,4932,5332,4602,53318,6002,533
2015-10-082,4902,5012,4812,49318,9002,493
2015-10-072,5152,5152,4862,50328,0002,503
2015-10-062,5032,5302,4852,51610,9002,516
2015-10-052,5282,5282,4942,5035,8002,503
2015-10-022,4752,5162,4642,5149,3002,514
2015-10-012,5302,5302,4622,48729,8002,487
2015-09-302,5002,5502,5002,53011,3002,530
2015-09-292,4842,5622,3842,49632,0002,496
2015-09-282,5192,5372,4842,52721,6002,527
2015-09-252,5362,5432,4022,51924,9002,519
2015-09-242,5492,5662,4542,54957,6002,549
2015-09-182,5392,5702,5002,56326,0002,563
2015-09-172,5242,5832,4952,56521,5002,565
2015-09-162,5272,5302,4782,5236,4002,523
2015-09-152,5382,5472,4982,52126,0002,521
2015-09-142,4652,5272,4652,50936,4002,509
2015-09-112,3812,4442,3722,41533,1002,415
2015-09-102,3342,3782,3162,37212,1002,372
2015-09-092,3522,3842,3352,38412,4002,384
2015-09-082,3302,3742,2752,28125,0002,281
2015-09-072,3272,3842,3272,35525,2002,355
2015-09-042,3932,4012,3322,35224,0002,352
2015-09-032,4162,4362,3772,38423,6002,384
2015-09-022,4002,4602,4002,40942,1002,409
2015-09-012,5292,5292,4382,46537,5002,465
2015-08-312,5312,5702,5102,56821,0002,568
2015-08-282,5002,5382,4552,53119,8002,531
2015-08-272,4202,4802,4202,45120,9002,451
2015-08-262,3652,4112,3212,38946,2002,389
2015-08-252,2532,5422,2032,36568,5002,365
2015-08-242,4442,5022,3662,37229,7002,372
2015-08-212,5502,5802,5152,51625,1002,516
2015-08-202,6352,6802,5862,60030,2002,600
2015-08-192,6732,6792,6012,63019,0002,630
2015-08-182,6462,6852,6312,68224,8002,682
2015-08-172,6192,6462,6152,64516,7002,645
2015-08-142,5582,6162,5562,60218,0002,602
2015-08-132,5952,5952,5352,57538,4002,575
2015-08-122,6032,6492,5532,59541,2002,595
2015-08-112,6722,6802,6182,66130,7002,661
2015-08-102,6402,6902,6062,67132,2002,671
2015-08-072,6302,6302,5862,60812,1002,608
2015-08-062,6402,6552,6222,64917,2002,649
2015-08-052,5992,6422,5832,60813,5002,608
2015-08-042,5502,6082,5502,60531,6002,605
2015-08-032,5502,5712,5272,55113,2002,551
2015-07-312,5462,5762,5292,57512,3002,575
2015-07-302,5502,5702,5232,54728,5002,547
2015-07-292,5512,5802,5422,55820,9002,558
2015-07-282,5472,5782,5042,55128,3002,551
2015-07-272,5972,5972,5352,54717,2002,547
2015-07-242,5902,6032,5812,59913,6002,599
2015-07-232,6152,6252,5872,60015,2002,600
2015-07-222,6412,6412,5962,61519,9002,615
2015-07-212,6342,6572,6082,64115,8002,641
2015-07-172,6502,6502,6202,63710,1002,637
2015-07-162,6222,6452,5922,64319,3002,643
2015-07-152,6402,6432,6102,62435,3002,624
2015-07-142,6702,6702,6332,64013,8002,640
2015-07-132,6072,6602,6072,62029,4002,620
2015-07-102,5642,6302,5602,60427,0002,604
2015-07-092,5212,5572,4782,54525,8002,545
2015-07-082,6532,6832,5902,59021,5002,590
2015-07-072,6532,7192,6532,68311,7002,683
2015-07-062,6482,6842,6442,65322,9002,653
2015-07-032,7272,7272,6942,6979,6002,697
2015-07-022,7012,7292,6892,72714,8002,727
2015-07-012,6732,6942,6512,68110,9002,681
2015-06-302,6702,7132,6652,67413,0002,674
2015-06-292,7192,7252,6652,67625,2002,676
2015-06-262,7502,7692,7112,72020,0002,720
2015-06-252,7582,7802,7432,75017,4002,750
2015-06-242,7522,7902,7502,78333,1002,783
2015-06-232,7562,7592,7292,75219,3002,752
2015-06-222,7462,7692,7002,74917,0002,749
2015-06-192,7432,7482,7022,74625,3002,746
2015-06-182,7322,7432,6942,69418,4002,694
2015-06-172,7492,7842,7362,74318,9002,743
2015-06-162,7532,7792,7312,74921,7002,749
2015-06-152,7772,7812,7372,77419,7002,774
2015-06-122,7902,7962,7642,77770,5002,777
2015-06-112,6802,7752,6772,72943,0002,729
2015-06-102,6852,7202,6672,70441,3002,704
2015-06-092,6862,7362,6842,70724,6002,707
2015-06-082,6802,7402,6802,71518,7002,715
2015-06-052,6682,6902,6532,68023,0002,680
2015-06-042,6822,7042,6672,69217,6002,692
2015-06-032,6882,7342,6662,66723,3002,667
2015-06-022,6922,7282,6802,70711,7002,707
2015-06-012,6822,7272,6822,72516,5002,725
2015-05-292,6792,7102,6792,68820,6002,688
2015-05-282,7252,7252,6872,69811,1002,698
2015-05-272,6932,7162,6762,71120,0002,711
2015-05-262,6712,7152,6712,69218,8002,692
2015-05-252,6732,7182,6642,67117,5002,671
2015-05-222,6802,7242,6582,67226,0002,672
2015-05-212,6872,7142,6652,68638,1002,686
2015-05-202,6852,7202,6812,70438,0002,704
2015-05-192,6972,7302,6852,70226,5002,702
2015-05-182,7182,7402,7022,72422,3002,724
2015-05-152,7192,7492,6702,70926,9002,709
2015-05-142,7092,7182,5902,69385,2002,693
2015-05-132,7572,7692,7262,75921,7002,759
2015-05-122,7362,7562,7042,75218,8002,752
2015-05-112,7402,8002,7222,73631,4002,736
2015-05-082,6732,7212,6622,69036,6002,690
2015-05-072,7202,7542,6822,68935,9002,689
2015-05-012,7952,8022,7082,74739,6002,747
2015-04-302,7812,8792,7772,80162,3002,801
2015-04-282,8012,8102,7762,80520,5002,805
2015-04-272,8132,8172,7612,80117,8002,801
2015-04-242,7372,8362,7302,81360,7002,813
2015-04-232,7802,7842,7122,73033,1002,730
2015-04-222,7422,7842,7172,73034,4002,730
2015-04-212,6532,7902,6472,75859,3002,758
2015-04-202,6082,6782,5862,65325,4002,653
2015-04-172,6692,6692,6282,64527,9002,645
2015-04-162,7102,7102,6282,65725,4002,657
2015-04-152,7402,7512,6952,69523,8002,695
2015-04-142,7272,7742,7162,76552,0002,765
2015-04-132,6952,7102,6742,70050,7002,700
2015-04-102,7292,7292,6752,69547,6002,695
2015-04-092,7172,7402,6972,73038,3002,730
2015-04-082,7282,7462,6902,69743,3002,697
2015-04-072,7202,7252,6812,70143,8002,701
2015-04-062,7182,7212,6782,69930,8002,699
2015-04-032,6802,7112,6802,70578,0002,705
2015-04-022,6502,6832,6272,66083,4002,660
2015-04-012,5862,6412,5622,63686,6002,636
2015-03-312,6352,6402,5502,56684,4002,566
2015-03-302,6002,6662,5822,66098,7002,660
2015-03-272,5222,5982,4982,568117,1002,568
2015-03-262,6492,6492,5672,622130,7002,622
2015-03-252,6152,6392,5902,61573,7002,615
2015-03-242,6082,6212,5732,57862,8002,578
2015-03-232,6292,6292,5952,60067,5002,600
2015-03-202,5722,6502,5552,65069,6002,650
2015-03-192,5502,5632,5112,53341,8002,533
2015-03-182,5622,5862,5352,54526,3002,545
2015-03-172,6002,6052,5392,55532,8002,555
2015-03-162,5312,5992,5312,58934,4002,589
2015-03-132,5472,5752,5032,52692,0002,526
2015-03-122,4992,5452,4942,54226,9002,542
2015-03-112,4772,4992,4612,47125,5002,471
2015-03-102,4902,5002,4372,47751,6002,477
2015-03-092,5052,5052,4872,49738,8002,497
2015-03-062,5192,5282,4872,50819,9002,508
2015-03-052,5202,5352,4662,48658,3002,486
2015-03-042,6002,6002,5382,54155,4002,541
2015-03-032,6222,6332,5922,60924,8002,609
2015-03-022,6472,6502,6162,62219,6002,622
2015-02-272,5922,6302,5902,61527,0002,615
2015-02-262,5912,6002,5792,59220,0002,592
2015-02-252,5582,5972,5582,57928,0002,579
2015-02-242,5802,6252,5512,55441,6002,554
2015-02-232,6502,6502,5682,58037,7002,580
2015-02-202,6512,6772,6412,66215,7002,662
2015-02-192,6292,6552,6052,64018,2002,640
2015-02-182,6412,6932,5892,60245,4002,602
2015-02-172,5592,6452,5592,64134,0002,641
2015-02-162,5402,5592,5392,55430,2002,554
2015-02-132,5302,5502,4802,53640,2002,536
2015-02-122,5302,5302,4362,44348,1002,443
2015-02-102,4922,5092,4632,47514,2002,475
2015-02-092,4842,5092,4842,49226,2002,492
2015-02-062,5282,5392,5132,53415,8002,534
2015-02-052,5002,5402,4912,51236,4002,512
2015-02-042,4392,4842,4362,48015,8002,480
2015-02-032,4302,4472,4082,41812,0002,418
2015-02-022,4072,4302,4032,41514,1002,415
2015-01-302,4062,4492,4062,44113,4002,441
2015-01-292,4432,4722,4012,40315,8002,403
2015-01-282,4582,4842,4332,47513,9002,475
2015-01-272,4022,4602,4022,4588,0002,458
2015-01-262,4152,4162,3902,40211,6002,402
2015-01-232,4662,4662,4022,41514,6002,415
2015-01-222,4742,4942,4222,4528,9002,452
2015-01-212,5402,5442,4572,47719,1002,477
2015-01-202,4482,5282,4002,52825,5002,528
2015-01-192,4322,4462,4172,43414,1002,434
2015-01-162,4322,4322,3492,40018,7002,400
2015-01-152,3842,4672,3842,46616,2002,466
2015-01-142,3992,4402,3682,37314,2002,373
2015-01-132,4362,4402,3642,39923,3002,399
2015-01-092,4352,4512,4252,43621,4002,436
2015-01-082,3942,4312,3912,40714,3002,407
2015-01-072,3782,4142,3782,39735,4002,397
2015-01-062,4122,4332,3922,40237,9002,402
2015-01-052,4542,4702,4262,44717,1002,447

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