1762 (株)高松コンストラクショングループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,460	2,490	2,438	2,486	22,000	2,486
2016-12-29	2,473	2,474	2,455	2,469	16,600	2,469
2016-12-28	2,476	2,494	2,456	2,489	15,000	2,489
2016-12-27	2,490	2,490	2,457	2,466	12,600	2,466
2016-12-26	2,500	2,500	2,480	2,490	15,100	2,490
2016-12-22	2,482	2,500	2,471	2,494	26,700	2,494
2016-12-21	2,495	2,520	2,479	2,490	18,700	2,490
2016-12-20	2,471	2,508	2,466	2,495	19,900	2,495
2016-12-19	2,500	2,509	2,456	2,478	41,600	2,478
2016-12-16	2,535	2,537	2,490	2,496	37,900	2,496
2016-12-15	2,517	2,535	2,490	2,512	27,200	2,512
2016-12-14	2,497	2,517	2,495	2,508	17,100	2,508
2016-12-13	2,494	2,524	2,487	2,500	35,200	2,500
2016-12-12	2,492	2,506	2,477	2,494	15,900	2,494
2016-12-09	2,469	2,489	2,462	2,488	26,900	2,488
2016-12-08	2,523	2,523	2,484	2,496	18,400	2,496
2016-12-07	2,477	2,500	2,469	2,480	16,100	2,480
2016-12-06	2,507	2,516	2,469	2,476	31,700	2,476
2016-12-05	2,531	2,540	2,498	2,507	14,100	2,507
2016-12-02	2,550	2,574	2,532	2,546	10,000	2,546
2016-12-01	2,577	2,591	2,541	2,568	21,000	2,568
2016-11-30	2,549	2,555	2,518	2,539	23,400	2,539
2016-11-29	2,539	2,548	2,522	2,543	11,100	2,543
2016-11-28	2,521	2,544	2,521	2,539	13,200	2,539
2016-11-25	2,526	2,548	2,510	2,521	16,200	2,521
2016-11-24	2,545	2,545	2,505	2,512	6,700	2,512
2016-11-22	2,523	2,549	2,509	2,524	15,900	2,524
2016-11-21	2,531	2,548	2,516	2,524	6,600	2,524
2016-11-18	2,530	2,533	2,498	2,524	11,600	2,524
2016-11-17	2,462	2,502	2,450	2,496	16,900	2,496
2016-11-16	2,474	2,478	2,437	2,478	29,300	2,478
2016-11-15	2,430	2,465	2,410	2,460	19,300	2,460
2016-11-14	2,460	2,477	2,428	2,437	22,000	2,437
2016-11-11	2,494	2,500	2,429	2,440	25,400	2,440
2016-11-10	2,533	2,537	2,432	2,446	22,700	2,446
2016-11-09	2,503	2,503	2,361	2,383	23,400	2,383
2016-11-08	2,501	2,509	2,461	2,469	9,800	2,469
2016-11-07	2,540	2,540	2,474	2,501	13,700	2,501
2016-11-04	2,475	2,522	2,441	2,512	24,200	2,512
2016-11-02	2,475	2,506	2,469	2,500	24,700	2,500
2016-11-01	2,492	2,512	2,483	2,506	26,900	2,506
2016-10-31	2,511	2,513	2,471	2,493	18,900	2,493
2016-10-28	2,537	2,555	2,479	2,511	43,700	2,511
2016-10-27	2,550	2,553	2,501	2,510	17,900	2,510
2016-10-26	2,528	2,540	2,506	2,531	28,100	2,531
2016-10-25	2,485	2,530	2,485	2,528	34,700	2,528
2016-10-24	2,468	2,475	2,431	2,475	13,400	2,475
2016-10-21	2,437	2,466	2,434	2,462	39,800	2,462
2016-10-20	2,448	2,454	2,430	2,435	19,300	2,435
2016-10-19	2,412	2,415	2,390	2,406	16,800	2,406
2016-10-17	2,404	2,424	2,400	2,405	10,400	2,405
2016-10-13	2,368	2,394	2,368	2,388	20,500	2,388
2016-10-12	2,353	2,375	2,353	2,368	15,700	2,368
2016-10-11	2,357	2,382	2,350	2,367	18,000	2,367
2016-10-07	2,355	2,358	2,343	2,354	8,100	2,354
2016-10-06	2,357	2,368	2,347	2,355	9,600	2,355
2016-10-05	2,349	2,365	2,336	2,356	18,500	2,356
2016-10-04	2,330	2,340	2,316	2,338	19,900	2,338
2016-10-03	2,367	2,367	2,323	2,325	5,100	2,325
2016-09-30	2,329	2,352	2,318	2,336	15,200	2,336
2016-09-29	2,370	2,385	2,344	2,356	11,100	2,356
2016-09-28	2,352	2,360	2,325	2,352	22,400	2,352
2016-09-27	2,310	2,340	2,263	2,340	37,600	2,340
2016-09-26	2,345	2,356	2,321	2,327	13,200	2,327
2016-09-23	2,354	2,354	2,318	2,345	21,800	2,345
2016-09-21	2,302	2,336	2,292	2,336	25,300	2,336
2016-09-20	2,315	2,343	2,310	2,311	21,300	2,311
2016-09-16	2,376	2,398	2,324	2,325	17,600	2,325
2016-09-15	2,370	2,411	2,361	2,361	16,800	2,361
2016-09-14	2,367	2,382	2,347	2,365	23,800	2,365
2016-09-13	2,380	2,384	2,364	2,367	18,800	2,367
2016-09-12	2,368	2,393	2,354	2,364	12,100	2,364
2016-09-09	2,355	2,379	2,350	2,372	37,700	2,372
2016-09-08	2,381	2,384	2,360	2,372	10,300	2,372
2016-09-07	2,365	2,395	2,348	2,376	19,800	2,376
2016-09-06	2,362	2,373	2,334	2,363	14,700	2,363
2016-09-05	2,391	2,391	2,353	2,362	11,800	2,362
2016-09-02	2,352	2,381	2,352	2,364	9,500	2,364
2016-09-01	2,396	2,396	2,370	2,377	7,000	2,377
2016-08-31	2,378	2,387	2,335	2,387	21,400	2,387
2016-08-30	2,391	2,391	2,345	2,358	5,800	2,358
2016-08-29	2,390	2,391	2,340	2,391	20,200	2,391
2016-08-26	2,345	2,352	2,321	2,334	17,400	2,334
2016-08-25	2,367	2,388	2,336	2,340	5,700	2,340
2016-08-24	2,391	2,391	2,346	2,370	24,000	2,370
2016-08-23	2,320	2,329	2,320	2,320	17,300	2,320
2016-08-22	2,315	2,329	2,315	2,317	13,200	2,317
2016-08-19	2,321	2,335	2,312	2,314	21,700	2,314
2016-08-18	2,320	2,340	2,307	2,308	15,800	2,308
2016-08-17	2,350	2,350	2,318	2,329	18,700	2,329
2016-08-16	2,442	2,442	2,349	2,351	17,100	2,351
2016-08-15	2,450	2,460	2,426	2,432	9,900	2,432
2016-08-12	2,460	2,460	2,383	2,437	21,700	2,437
2016-08-10	2,440	2,442	2,389	2,436	7,700	2,436
2016-08-09	2,400	2,424	2,400	2,409	18,900	2,409
2016-08-08	2,387	2,416	2,350	2,394	36,200	2,394
2016-08-05	2,365	2,366	2,328	2,340	22,300	2,340
2016-08-04	2,412	2,414	2,360	2,372	43,900	2,372
2016-08-03	2,423	2,429	2,406	2,413	12,700	2,413
2016-08-02	2,458	2,462	2,442	2,446	6,500	2,446
2016-08-01	2,483	2,494	2,447	2,475	13,300	2,475
2016-07-29	2,486	2,486	2,435	2,483	7,800	2,483
2016-07-28	2,472	2,487	2,450	2,478	13,400	2,478
2016-07-27	2,454	2,500	2,437	2,469	14,300	2,469
2016-07-26	2,449	2,464	2,410	2,436	18,200	2,436
2016-07-25	2,442	2,465	2,418	2,449	13,400	2,449
2016-07-22	2,410	2,415	2,385	2,401	21,000	2,401
2016-07-21	2,484	2,484	2,425	2,446	9,100	2,446
2016-07-20	2,396	2,456	2,396	2,455	12,600	2,455
2016-07-19	2,447	2,459	2,409	2,419	25,000	2,419
2016-07-15	2,477	2,487	2,457	2,480	10,900	2,480
2016-07-14	2,448	2,490	2,448	2,462	13,400	2,462
2016-07-13	2,501	2,517	2,432	2,448	27,300	2,448
2016-07-12	2,500	2,538	2,488	2,500	22,400	2,500
2016-07-11	2,400	2,473	2,395	2,471	21,600	2,471
2016-07-08	2,413	2,413	2,361	2,361	12,500	2,361
2016-07-07	2,408	2,436	2,360	2,389	27,400	2,389
2016-07-06	2,399	2,429	2,364	2,409	45,600	2,409
2016-07-05	2,413	2,413	2,351	2,390	9,000	2,390
2016-07-04	2,408	2,436	2,364	2,394	13,500	2,394
2016-07-01	2,393	2,423	2,377	2,396	29,100	2,396
2016-06-30	2,443	2,443	2,370	2,393	31,900	2,393
2016-06-29	2,416	2,440	2,368	2,393	48,300	2,393
2016-06-28	2,359	2,449	2,359	2,390	30,100	2,390
2016-06-27	2,314	2,384	2,314	2,359	17,200	2,359
2016-06-24	2,390	2,421	2,265	2,289	38,900	2,289
2016-06-23	2,400	2,407	2,378	2,405	14,100	2,405
2016-06-22	2,389	2,399	2,333	2,376	16,900	2,376
2016-06-21	2,390	2,401	2,364	2,389	13,500	2,389
2016-06-20	2,382	2,408	2,369	2,395	12,000	2,395
2016-06-17	2,360	2,393	2,327	2,341	12,700	2,341
2016-06-16	2,389	2,389	2,313	2,331	26,800	2,331
2016-06-15	2,393	2,414	2,383	2,389	31,300	2,389
2016-06-14	2,409	2,429	2,357	2,402	19,300	2,402
2016-06-13	2,495	2,508	2,401	2,401	35,000	2,401
2016-06-10	2,493	2,501	2,473	2,495	28,400	2,495
2016-06-09	2,500	2,520	2,486	2,493	17,400	2,493
2016-06-08	2,548	2,548	2,512	2,527	22,700	2,527
2016-06-07	2,564	2,566	2,501	2,505	50,900	2,505
2016-06-06	2,568	2,612	2,541	2,589	55,300	2,589
2016-06-03	2,655	2,663	2,592	2,603	29,900	2,603
2016-06-02	2,672	2,672	2,616	2,641	44,300	2,641
2016-06-01	2,695	2,695	2,639	2,672	28,600	2,672
2016-05-31	2,678	2,699	2,652	2,695	60,400	2,695
2016-05-30	2,670	2,699	2,600	2,685	16,200	2,685
2016-05-27	2,660	2,666	2,628	2,665	15,600	2,665
2016-05-26	2,641	2,669	2,598	2,660	28,800	2,660
2016-05-25	2,640	2,649	2,609	2,624	15,600	2,624
2016-05-24	2,604	2,640	2,603	2,617	23,600	2,617
2016-05-23	2,586	2,617	2,560	2,611	17,600	2,611
2016-05-20	2,597	2,627	2,586	2,605	17,500	2,605
2016-05-19	2,585	2,618	2,551	2,607	26,600	2,607
2016-05-18	2,515	2,571	2,484	2,561	21,100	2,561
2016-05-17	2,493	2,520	2,465	2,511	15,200	2,511
2016-05-16	2,497	2,529	2,457	2,464	22,900	2,464
2016-05-13	2,537	2,537	2,450	2,486	34,500	2,486
2016-05-12	2,550	2,555	2,489	2,537	40,200	2,537
2016-05-11	2,413	2,445	2,367	2,423	30,700	2,423
2016-05-10	2,386	2,450	2,357	2,431	31,400	2,431
2016-05-09	2,360	2,372	2,338	2,364	10,200	2,364
2016-05-06	2,305	2,349	2,273	2,323	41,200	2,323
2016-05-02	2,290	2,310	2,273	2,298	21,400	2,298
2016-04-28	2,479	2,500	2,339	2,340	28,800	2,340
2016-04-27	2,465	2,465	2,400	2,446	14,000	2,446
2016-04-26	2,426	2,446	2,400	2,430	17,600	2,430
2016-04-25	2,455	2,476	2,413	2,426	30,100	2,426
2016-04-22	2,426	2,480	2,400	2,448	34,300	2,448
2016-04-21	2,536	2,540	2,415	2,428	102,800	2,428
2016-04-20	2,460	2,526	2,434	2,436	56,300	2,436
2016-04-19	2,400	2,429	2,371	2,429	42,500	2,429
2016-04-18	2,388	2,400	2,319	2,339	43,700	2,339
2016-04-15	2,369	2,369	2,323	2,344	25,800	2,344
2016-04-14	2,319	2,325	2,289	2,319	15,300	2,319
2016-04-13	2,270	2,339	2,250	2,283	31,800	2,283
2016-04-12	2,231	2,293	2,231	2,260	15,400	2,260
2016-04-11	2,256	2,282	2,219	2,246	18,400	2,246
2016-04-08	2,234	2,282	2,228	2,256	29,800	2,256
2016-04-07	2,256	2,303	2,256	2,274	11,900	2,274
2016-04-06	2,315	2,323	2,269	2,275	17,300	2,275
2016-04-05	2,360	2,385	2,311	2,327	26,400	2,327
2016-04-04	2,369	2,399	2,361	2,389	22,700	2,389
2016-04-01	2,435	2,447	2,373	2,375	54,200	2,375
2016-03-31	2,450	2,474	2,426	2,426	22,300	2,426
2016-03-30	2,437	2,448	2,415	2,435	27,900	2,435
2016-03-29	2,421	2,455	2,410	2,449	69,800	2,449
2016-03-28	2,440	2,469	2,429	2,467	165,200	2,467
2016-03-25	2,438	2,445	2,402	2,439	67,900	2,439
2016-03-24	2,407	2,433	2,390	2,402	66,300	2,402
2016-03-23	2,390	2,429	2,390	2,401	42,400	2,401
2016-03-22	2,315	2,369	2,300	2,369	42,400	2,369
2016-03-18	2,270	2,307	2,255	2,278	29,600	2,278
2016-03-17	2,278	2,311	2,260	2,270	24,000	2,270
2016-03-16	2,250	2,298	2,250	2,259	28,200	2,259
2016-03-15	2,256	2,289	2,255	2,268	54,700	2,268
2016-03-14	2,256	2,285	2,255	2,265	43,500	2,265
2016-03-11	2,211	2,283	2,211	2,255	63,700	2,255
2016-03-10	2,271	2,285	2,258	2,269	31,600	2,269
2016-03-09	2,240	2,285	2,236	2,271	29,700	2,271
2016-03-08	2,264	2,273	2,231	2,249	37,000	2,249
2016-03-07	2,272	2,287	2,258	2,268	22,300	2,268
2016-03-04	2,270	2,300	2,270	2,291	42,100	2,291
2016-03-03	2,238	2,280	2,238	2,280	22,000	2,280
2016-03-02	2,253	2,290	2,250	2,252	17,900	2,252
2016-03-01	2,220	2,251	2,215	2,232	22,300	2,232
2016-02-29	2,273	2,280	2,225	2,226	20,300	2,226
2016-02-26	2,278	2,293	2,260	2,266	22,700	2,266
2016-02-25	2,204	2,283	2,204	2,270	28,100	2,270
2016-02-24	2,205	2,236	2,176	2,216	41,300	2,216
2016-02-23	2,133	2,234	2,122	2,220	37,800	2,220
2016-02-22	2,111	2,161	2,111	2,147	19,800	2,147
2016-02-19	2,116	2,139	2,090	2,111	20,800	2,111
2016-02-18	2,167	2,167	2,124	2,129	17,600	2,129
2016-02-17	2,119	2,167	2,080	2,125	31,100	2,125
2016-02-16	2,100	2,165	2,083	2,105	33,400	2,105
2016-02-15	2,072	2,109	2,051	2,100	30,700	2,100
2016-02-12	2,070	2,081	1,960	1,984	63,600	1,984
2016-02-10	2,144	2,201	2,079	2,126	49,400	2,126
2016-02-09	2,196	2,196	2,087	2,144	25,700	2,144
2016-02-08	2,151	2,270	2,128	2,245	21,200	2,245
2016-02-05	2,198	2,233	2,151	2,171	25,600	2,171
2016-02-04	2,222	2,264	2,220	2,224	23,200	2,224
2016-02-03	2,305	2,305	2,241	2,264	33,500	2,264
2016-02-02	2,326	2,345	2,308	2,313	17,900	2,313
2016-02-01	2,322	2,352	2,307	2,343	23,600	2,343
2016-01-29	2,200	2,325	2,200	2,293	25,200	2,293
2016-01-28	2,191	2,219	2,173	2,199	19,000	2,199
2016-01-27	2,128	2,198	2,127	2,191	21,600	2,191
2016-01-26	2,130	2,146	2,091	2,096	33,100	2,096
2016-01-25	2,150	2,175	2,118	2,130	29,000	2,130
2016-01-22	2,018	2,127	2,018	2,123	30,500	2,123
2016-01-21	2,088	2,117	2,004	2,004	38,100	2,004
2016-01-20	2,216	2,223	2,084	2,089	33,200	2,089
2016-01-19	2,273	2,279	2,225	2,236	15,100	2,236
2016-01-18	2,300	2,309	2,270	2,283	24,200	2,283
2016-01-15	2,408	2,440	2,360	2,371	19,700	2,371
2016-01-14	2,399	2,410	2,352	2,405	22,000	2,405
2016-01-13	2,347	2,431	2,347	2,405	9,500	2,405
2016-01-12	2,383	2,400	2,327	2,331	18,900	2,331
2016-01-08	2,432	2,442	2,389	2,394	18,700	2,394
2016-01-07	2,460	2,480	2,430	2,450	15,700	2,450
2016-01-06	2,462	2,491	2,447	2,474	19,700	2,474
2016-01-05	2,500	2,505	2,462	2,462	27,900	2,462
2016-01-04	2,586	2,586	2,501	2,511	21,400	2,511

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 [2016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 [2016年度]