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
2015-12-30	2,594	2,619	2,580	2,592	11,700	2,592
2015-12-29	2,552	2,616	2,552	2,594	11,900	2,594
2015-12-28	2,531	2,570	2,531	2,552	7,000	2,552
2015-12-25	2,532	2,569	2,519	2,527	6,600	2,527
2015-12-24	2,587	2,605	2,537	2,538	8,300	2,538
2015-12-22	2,542	2,594	2,515	2,587	8,800	2,587
2015-12-21	2,587	2,587	2,500	2,549	24,000	2,549
2015-12-18	2,689	2,689	2,596	2,596	25,500	2,596
2015-12-17	2,678	2,683	2,650	2,670	15,100	2,670
2015-12-16	2,600	2,643	2,558	2,628	12,700	2,628
2015-12-15	2,601	2,654	2,577	2,579	10,400	2,579
2015-12-14	2,679	2,679	2,585	2,609	22,200	2,609
2015-12-11	2,630	2,692	2,604	2,679	51,700	2,679
2015-12-10	2,616	2,670	2,589	2,604	32,000	2,604
2015-12-09	2,652	2,661	2,566	2,566	46,900	2,566
2015-12-08	2,726	2,734	2,656	2,661	23,800	2,661
2015-12-07	2,750	2,753	2,724	2,725	17,500	2,725
2015-12-04	2,704	2,748	2,684	2,706	33,600	2,706
2015-12-03	2,725	2,770	2,701	2,763	50,800	2,763
2015-12-02	2,685	2,700	2,671	2,697	17,600	2,697
2015-12-01	2,643	2,691	2,620	2,680	29,200	2,680
2015-11-30	2,640	2,651	2,629	2,640	25,000	2,640
2015-11-27	2,650	2,653	2,633	2,640	9,300	2,640
2015-11-26	2,621	2,642	2,621	2,633	9,900	2,633
2015-11-25	2,635	2,640	2,600	2,621	15,700	2,621
2015-11-24	2,613	2,668	2,613	2,649	15,700	2,649
2015-11-20	2,593	2,641	2,588	2,618	12,600	2,618
2015-11-19	2,635	2,674	2,583	2,595	17,900	2,595
2015-11-18	2,668	2,680	2,618	2,625	14,800	2,625
2015-11-17	2,650	2,678	2,613	2,657	17,700	2,657
2015-11-16	2,669	2,700	2,643	2,648	14,300	2,648
2015-11-13	2,636	2,714	2,624	2,672	34,300	2,672
2015-11-12	2,512	2,659	2,512	2,636	37,900	2,636
2015-11-11	2,495	2,528	2,487	2,527	14,300	2,527
2015-11-10	2,500	2,514	2,495	2,506	14,300	2,506
2015-11-09	2,515	2,530	2,488	2,525	26,300	2,525
2015-11-06	2,543	2,543	2,520	2,540	7,700	2,540
2015-11-05	2,549	2,569	2,490	2,543	21,900	2,543
2015-11-04	2,550	2,580	2,526	2,575	36,500	2,575
2015-11-02	2,505	2,505	2,461	2,477	16,700	2,477
2015-10-30	2,516	2,549	2,485	2,522	19,100	2,522
2015-10-29	2,499	2,528	2,455	2,517	16,300	2,517
2015-10-28	2,493	2,510	2,439	2,489	11,900	2,489
2015-10-27	2,491	2,510	2,491	2,491	12,200	2,491
2015-10-26	2,509	2,520	2,483	2,491	11,100	2,491
2015-10-23	2,483	2,499	2,469	2,482	13,300	2,482
2015-10-22	2,430	2,465	2,430	2,443	16,700	2,443
2015-10-21	2,425	2,477	2,425	2,477	19,500	2,477
2015-10-20	2,460	2,464	2,439	2,449	9,900	2,449
2015-10-19	2,474	2,484	2,462	2,466	16,200	2,466
2015-10-16	2,495	2,526	2,469	2,482	17,200	2,482
2015-10-15	2,430	2,487	2,420	2,486	10,100	2,486
2015-10-14	2,500	2,509	2,454	2,457	29,000	2,457
2015-10-13	2,533	2,533	2,503	2,516	29,400	2,516
2015-10-09	2,493	2,533	2,460	2,533	18,600	2,533
2015-10-08	2,490	2,501	2,481	2,493	18,900	2,493
2015-10-07	2,515	2,515	2,486	2,503	28,000	2,503
2015-10-06	2,503	2,530	2,485	2,516	10,900	2,516
2015-10-05	2,528	2,528	2,494	2,503	5,800	2,503
2015-10-02	2,475	2,516	2,464	2,514	9,300	2,514
2015-10-01	2,530	2,530	2,462	2,487	29,800	2,487
2015-09-30	2,500	2,550	2,500	2,530	11,300	2,530
2015-09-29	2,484	2,562	2,384	2,496	32,000	2,496
2015-09-28	2,519	2,537	2,484	2,527	21,600	2,527
2015-09-25	2,536	2,543	2,402	2,519	24,900	2,519
2015-09-24	2,549	2,566	2,454	2,549	57,600	2,549
2015-09-18	2,539	2,570	2,500	2,563	26,000	2,563
2015-09-17	2,524	2,583	2,495	2,565	21,500	2,565
2015-09-16	2,527	2,530	2,478	2,523	6,400	2,523
2015-09-15	2,538	2,547	2,498	2,521	26,000	2,521
2015-09-14	2,465	2,527	2,465	2,509	36,400	2,509
2015-09-11	2,381	2,444	2,372	2,415	33,100	2,415
2015-09-10	2,334	2,378	2,316	2,372	12,100	2,372
2015-09-09	2,352	2,384	2,335	2,384	12,400	2,384
2015-09-08	2,330	2,374	2,275	2,281	25,000	2,281
2015-09-07	2,327	2,384	2,327	2,355	25,200	2,355
2015-09-04	2,393	2,401	2,332	2,352	24,000	2,352
2015-09-03	2,416	2,436	2,377	2,384	23,600	2,384
2015-09-02	2,400	2,460	2,400	2,409	42,100	2,409
2015-09-01	2,529	2,529	2,438	2,465	37,500	2,465
2015-08-31	2,531	2,570	2,510	2,568	21,000	2,568
2015-08-28	2,500	2,538	2,455	2,531	19,800	2,531
2015-08-27	2,420	2,480	2,420	2,451	20,900	2,451
2015-08-26	2,365	2,411	2,321	2,389	46,200	2,389
2015-08-25	2,253	2,542	2,203	2,365	68,500	2,365
2015-08-24	2,444	2,502	2,366	2,372	29,700	2,372
2015-08-21	2,550	2,580	2,515	2,516	25,100	2,516
2015-08-20	2,635	2,680	2,586	2,600	30,200	2,600
2015-08-19	2,673	2,679	2,601	2,630	19,000	2,630
2015-08-18	2,646	2,685	2,631	2,682	24,800	2,682
2015-08-17	2,619	2,646	2,615	2,645	16,700	2,645
2015-08-14	2,558	2,616	2,556	2,602	18,000	2,602
2015-08-13	2,595	2,595	2,535	2,575	38,400	2,575
2015-08-12	2,603	2,649	2,553	2,595	41,200	2,595
2015-08-11	2,672	2,680	2,618	2,661	30,700	2,661
2015-08-10	2,640	2,690	2,606	2,671	32,200	2,671
2015-08-07	2,630	2,630	2,586	2,608	12,100	2,608
2015-08-06	2,640	2,655	2,622	2,649	17,200	2,649
2015-08-05	2,599	2,642	2,583	2,608	13,500	2,608
2015-08-04	2,550	2,608	2,550	2,605	31,600	2,605
2015-08-03	2,550	2,571	2,527	2,551	13,200	2,551
2015-07-31	2,546	2,576	2,529	2,575	12,300	2,575
2015-07-30	2,550	2,570	2,523	2,547	28,500	2,547
2015-07-29	2,551	2,580	2,542	2,558	20,900	2,558
2015-07-28	2,547	2,578	2,504	2,551	28,300	2,551
2015-07-27	2,597	2,597	2,535	2,547	17,200	2,547
2015-07-24	2,590	2,603	2,581	2,599	13,600	2,599
2015-07-23	2,615	2,625	2,587	2,600	15,200	2,600
2015-07-22	2,641	2,641	2,596	2,615	19,900	2,615
2015-07-21	2,634	2,657	2,608	2,641	15,800	2,641
2015-07-17	2,650	2,650	2,620	2,637	10,100	2,637
2015-07-16	2,622	2,645	2,592	2,643	19,300	2,643
2015-07-15	2,640	2,643	2,610	2,624	35,300	2,624
2015-07-14	2,670	2,670	2,633	2,640	13,800	2,640
2015-07-13	2,607	2,660	2,607	2,620	29,400	2,620
2015-07-10	2,564	2,630	2,560	2,604	27,000	2,604
2015-07-09	2,521	2,557	2,478	2,545	25,800	2,545
2015-07-08	2,653	2,683	2,590	2,590	21,500	2,590
2015-07-07	2,653	2,719	2,653	2,683	11,700	2,683
2015-07-06	2,648	2,684	2,644	2,653	22,900	2,653
2015-07-03	2,727	2,727	2,694	2,697	9,600	2,697
2015-07-02	2,701	2,729	2,689	2,727	14,800	2,727
2015-07-01	2,673	2,694	2,651	2,681	10,900	2,681
2015-06-30	2,670	2,713	2,665	2,674	13,000	2,674
2015-06-29	2,719	2,725	2,665	2,676	25,200	2,676
2015-06-26	2,750	2,769	2,711	2,720	20,000	2,720
2015-06-25	2,758	2,780	2,743	2,750	17,400	2,750
2015-06-24	2,752	2,790	2,750	2,783	33,100	2,783
2015-06-23	2,756	2,759	2,729	2,752	19,300	2,752
2015-06-22	2,746	2,769	2,700	2,749	17,000	2,749
2015-06-19	2,743	2,748	2,702	2,746	25,300	2,746
2015-06-18	2,732	2,743	2,694	2,694	18,400	2,694
2015-06-17	2,749	2,784	2,736	2,743	18,900	2,743
2015-06-16	2,753	2,779	2,731	2,749	21,700	2,749
2015-06-15	2,777	2,781	2,737	2,774	19,700	2,774
2015-06-12	2,790	2,796	2,764	2,777	70,500	2,777
2015-06-11	2,680	2,775	2,677	2,729	43,000	2,729
2015-06-10	2,685	2,720	2,667	2,704	41,300	2,704
2015-06-09	2,686	2,736	2,684	2,707	24,600	2,707
2015-06-08	2,680	2,740	2,680	2,715	18,700	2,715
2015-06-05	2,668	2,690	2,653	2,680	23,000	2,680
2015-06-04	2,682	2,704	2,667	2,692	17,600	2,692
2015-06-03	2,688	2,734	2,666	2,667	23,300	2,667
2015-06-02	2,692	2,728	2,680	2,707	11,700	2,707
2015-06-01	2,682	2,727	2,682	2,725	16,500	2,725
2015-05-29	2,679	2,710	2,679	2,688	20,600	2,688
2015-05-28	2,725	2,725	2,687	2,698	11,100	2,698
2015-05-27	2,693	2,716	2,676	2,711	20,000	2,711
2015-05-26	2,671	2,715	2,671	2,692	18,800	2,692
2015-05-25	2,673	2,718	2,664	2,671	17,500	2,671
2015-05-22	2,680	2,724	2,658	2,672	26,000	2,672
2015-05-21	2,687	2,714	2,665	2,686	38,100	2,686
2015-05-20	2,685	2,720	2,681	2,704	38,000	2,704
2015-05-19	2,697	2,730	2,685	2,702	26,500	2,702
2015-05-18	2,718	2,740	2,702	2,724	22,300	2,724
2015-05-15	2,719	2,749	2,670	2,709	26,900	2,709
2015-05-14	2,709	2,718	2,590	2,693	85,200	2,693
2015-05-13	2,757	2,769	2,726	2,759	21,700	2,759
2015-05-12	2,736	2,756	2,704	2,752	18,800	2,752
2015-05-11	2,740	2,800	2,722	2,736	31,400	2,736
2015-05-08	2,673	2,721	2,662	2,690	36,600	2,690
2015-05-07	2,720	2,754	2,682	2,689	35,900	2,689
2015-05-01	2,795	2,802	2,708	2,747	39,600	2,747
2015-04-30	2,781	2,879	2,777	2,801	62,300	2,801
2015-04-28	2,801	2,810	2,776	2,805	20,500	2,805
2015-04-27	2,813	2,817	2,761	2,801	17,800	2,801
2015-04-24	2,737	2,836	2,730	2,813	60,700	2,813
2015-04-23	2,780	2,784	2,712	2,730	33,100	2,730
2015-04-22	2,742	2,784	2,717	2,730	34,400	2,730
2015-04-21	2,653	2,790	2,647	2,758	59,300	2,758
2015-04-20	2,608	2,678	2,586	2,653	25,400	2,653
2015-04-17	2,669	2,669	2,628	2,645	27,900	2,645
2015-04-16	2,710	2,710	2,628	2,657	25,400	2,657
2015-04-15	2,740	2,751	2,695	2,695	23,800	2,695
2015-04-14	2,727	2,774	2,716	2,765	52,000	2,765
2015-04-13	2,695	2,710	2,674	2,700	50,700	2,700
2015-04-10	2,729	2,729	2,675	2,695	47,600	2,695
2015-04-09	2,717	2,740	2,697	2,730	38,300	2,730
2015-04-08	2,728	2,746	2,690	2,697	43,300	2,697
2015-04-07	2,720	2,725	2,681	2,701	43,800	2,701
2015-04-06	2,718	2,721	2,678	2,699	30,800	2,699
2015-04-03	2,680	2,711	2,680	2,705	78,000	2,705
2015-04-02	2,650	2,683	2,627	2,660	83,400	2,660
2015-04-01	2,586	2,641	2,562	2,636	86,600	2,636
2015-03-31	2,635	2,640	2,550	2,566	84,400	2,566
2015-03-30	2,600	2,666	2,582	2,660	98,700	2,660
2015-03-27	2,522	2,598	2,498	2,568	117,100	2,568
2015-03-26	2,649	2,649	2,567	2,622	130,700	2,622
2015-03-25	2,615	2,639	2,590	2,615	73,700	2,615
2015-03-24	2,608	2,621	2,573	2,578	62,800	2,578
2015-03-23	2,629	2,629	2,595	2,600	67,500	2,600
2015-03-20	2,572	2,650	2,555	2,650	69,600	2,650
2015-03-19	2,550	2,563	2,511	2,533	41,800	2,533
2015-03-18	2,562	2,586	2,535	2,545	26,300	2,545
2015-03-17	2,600	2,605	2,539	2,555	32,800	2,555
2015-03-16	2,531	2,599	2,531	2,589	34,400	2,589
2015-03-13	2,547	2,575	2,503	2,526	92,000	2,526
2015-03-12	2,499	2,545	2,494	2,542	26,900	2,542
2015-03-11	2,477	2,499	2,461	2,471	25,500	2,471
2015-03-10	2,490	2,500	2,437	2,477	51,600	2,477
2015-03-09	2,505	2,505	2,487	2,497	38,800	2,497
2015-03-06	2,519	2,528	2,487	2,508	19,900	2,508
2015-03-05	2,520	2,535	2,466	2,486	58,300	2,486
2015-03-04	2,600	2,600	2,538	2,541	55,400	2,541
2015-03-03	2,622	2,633	2,592	2,609	24,800	2,609
2015-03-02	2,647	2,650	2,616	2,622	19,600	2,622
2015-02-27	2,592	2,630	2,590	2,615	27,000	2,615
2015-02-26	2,591	2,600	2,579	2,592	20,000	2,592
2015-02-25	2,558	2,597	2,558	2,579	28,000	2,579
2015-02-24	2,580	2,625	2,551	2,554	41,600	2,554
2015-02-23	2,650	2,650	2,568	2,580	37,700	2,580
2015-02-20	2,651	2,677	2,641	2,662	15,700	2,662
2015-02-19	2,629	2,655	2,605	2,640	18,200	2,640
2015-02-18	2,641	2,693	2,589	2,602	45,400	2,602
2015-02-17	2,559	2,645	2,559	2,641	34,000	2,641
2015-02-16	2,540	2,559	2,539	2,554	30,200	2,554
2015-02-13	2,530	2,550	2,480	2,536	40,200	2,536
2015-02-12	2,530	2,530	2,436	2,443	48,100	2,443
2015-02-10	2,492	2,509	2,463	2,475	14,200	2,475
2015-02-09	2,484	2,509	2,484	2,492	26,200	2,492
2015-02-06	2,528	2,539	2,513	2,534	15,800	2,534
2015-02-05	2,500	2,540	2,491	2,512	36,400	2,512
2015-02-04	2,439	2,484	2,436	2,480	15,800	2,480
2015-02-03	2,430	2,447	2,408	2,418	12,000	2,418
2015-02-02	2,407	2,430	2,403	2,415	14,100	2,415
2015-01-30	2,406	2,449	2,406	2,441	13,400	2,441
2015-01-29	2,443	2,472	2,401	2,403	15,800	2,403
2015-01-28	2,458	2,484	2,433	2,475	13,900	2,475
2015-01-27	2,402	2,460	2,402	2,458	8,000	2,458
2015-01-26	2,415	2,416	2,390	2,402	11,600	2,402
2015-01-23	2,466	2,466	2,402	2,415	14,600	2,415
2015-01-22	2,474	2,494	2,422	2,452	8,900	2,452
2015-01-21	2,540	2,544	2,457	2,477	19,100	2,477
2015-01-20	2,448	2,528	2,400	2,528	25,500	2,528
2015-01-19	2,432	2,446	2,417	2,434	14,100	2,434
2015-01-16	2,432	2,432	2,349	2,400	18,700	2,400
2015-01-15	2,384	2,467	2,384	2,466	16,200	2,466
2015-01-14	2,399	2,440	2,368	2,373	14,200	2,373
2015-01-13	2,436	2,440	2,364	2,399	23,300	2,399
2015-01-09	2,435	2,451	2,425	2,436	21,400	2,436
2015-01-08	2,394	2,431	2,391	2,407	14,300	2,407
2015-01-07	2,378	2,414	2,378	2,397	35,400	2,397
2015-01-06	2,412	2,433	2,392	2,402	37,900	2,402
2015-01-05	2,454	2,470	2,426	2,447	17,100	2,447

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]

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]