1762 (株)高松コンストラクショングループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,736	2,773	2,736	2,757	17,400	2,757
2018-12-27	2,644	2,736	2,600	2,736	34,200	2,736
2018-12-26	2,510	2,585	2,500	2,525	17,500	2,525
2018-12-25	2,575	2,575	2,445	2,460	33,500	2,460
2018-12-21	2,676	2,676	2,564	2,653	53,700	2,653
2018-12-20	2,751	2,757	2,680	2,694	22,000	2,694
2018-12-19	2,746	2,752	2,720	2,750	12,400	2,750
2018-12-18	2,799	2,799	2,729	2,735	13,900	2,735
2018-12-17	2,840	2,840	2,798	2,801	27,100	2,801
2018-12-14	2,788	2,844	2,770	2,810	63,300	2,810
2018-12-13	2,726	2,792	2,726	2,788	30,500	2,788
2018-12-12	2,702	2,732	2,699	2,725	19,400	2,725
2018-12-11	2,702	2,705	2,653	2,677	21,400	2,677
2018-12-10	2,667	2,691	2,661	2,680	16,400	2,680
2018-12-07	2,750	2,750	2,688	2,717	45,900	2,717
2018-12-06	2,825	2,825	2,758	2,762	29,800	2,762
2018-12-05	2,809	2,837	2,781	2,829	18,000	2,829
2018-12-04	2,901	2,907	2,819	2,825	31,200	2,825
2018-12-03	2,920	2,920	2,887	2,901	13,600	2,901
2018-11-30	2,898	2,930	2,882	2,899	24,400	2,899
2018-11-29	2,850	2,892	2,850	2,877	13,700	2,877
2018-11-28	2,828	2,846	2,804	2,840	16,700	2,840
2018-11-27	2,817	2,826	2,785	2,804	31,500	2,804
2018-11-26	2,840	2,851	2,798	2,800	37,400	2,800
2018-11-22	2,820	2,830	2,798	2,817	17,600	2,817
2018-11-21	2,801	2,830	2,795	2,800	25,400	2,800
2018-11-20	2,821	2,864	2,787	2,850	24,500	2,850
2018-11-19	2,861	2,877	2,813	2,820	21,200	2,820
2018-11-16	2,965	2,971	2,826	2,833	28,000	2,833
2018-11-15	2,935	3,020	2,896	2,952	65,400	2,952
2018-11-14	2,943	2,999	2,943	2,975	29,600	2,975
2018-11-13	2,983	2,983	2,923	2,943	20,200	2,943
2018-11-12	3,000	3,015	2,969	2,983	26,300	2,983
2018-11-09	2,978	3,050	2,978	2,995	34,700	2,995
2018-11-08	2,954	2,985	2,954	2,973	21,800	2,973
2018-11-07	2,950	2,950	2,901	2,904	17,700	2,904
2018-11-06	2,941	2,971	2,924	2,926	18,900	2,926
2018-11-05	2,911	2,941	2,897	2,925	34,700	2,925
2018-11-02	2,881	2,960	2,881	2,960	37,600	2,960
2018-11-01	2,879	2,893	2,865	2,881	25,600	2,881
2018-10-31	2,859	2,913	2,859	2,881	50,500	2,881
2018-10-30	2,850	2,882	2,818	2,818	172,000	2,818
2018-10-29	2,886	2,925	2,855	2,877	42,600	2,877
2018-10-26	2,960	3,010	2,862	2,886	56,300	2,886
2018-10-25	2,965	2,983	2,914	2,924	56,800	2,924
2018-10-24	2,987	3,065	2,980	3,035	30,000	3,035
2018-10-23	3,025	3,040	2,984	3,000	21,000	3,000
2018-10-22	3,145	3,145	3,050	3,050	26,900	3,050
2018-10-19	3,040	3,195	3,035	3,175	53,900	3,175
2018-10-18	3,050	3,100	3,045	3,075	29,100	3,075
2018-10-17	3,040	3,120	3,040	3,090	38,100	3,090
2018-10-16	2,940	3,005	2,933	2,990	27,800	2,990
2018-10-15	3,005	3,020	2,943	2,945	42,600	2,945
2018-10-12	2,963	3,045	2,961	3,005	33,200	3,005
2018-10-11	2,983	3,030	2,972	2,980	39,500	2,980
2018-10-10	3,140	3,195	3,060	3,070	35,400	3,070
2018-10-09	3,140	3,210	3,115	3,140	50,100	3,140
2018-10-05	3,085	3,160	3,070	3,140	39,100	3,140
2018-10-04	3,075	3,115	3,050	3,085	19,800	3,085
2018-10-03	3,165	3,165	3,020	3,020	18,100	3,020
2018-10-02	3,150	3,195	3,120	3,120	18,000	3,120
2018-10-01	3,160	3,170	3,130	3,150	16,400	3,150
2018-09-28	3,150	3,215	3,150	3,170	26,200	3,170
2018-09-27	3,175	3,200	3,140	3,150	23,800	3,150
2018-09-26	3,140	3,215	3,105	3,195	30,300	3,195
2018-09-25	3,150	3,150	3,070	3,140	49,200	3,140
2018-09-21	2,999	3,170	2,970	3,170	38,600	3,170
2018-09-20	3,035	3,035	2,962	2,975	30,800	2,975
2018-09-19	3,000	3,055	3,000	3,035	26,800	3,035
2018-09-18	2,914	2,987	2,914	2,980	12,500	2,980
2018-09-14	2,916	2,945	2,907	2,914	30,900	2,914
2018-09-13	2,885	2,922	2,880	2,906	11,700	2,906
2018-09-12	2,910	2,910	2,856	2,886	11,600	2,886
2018-09-11	2,895	2,916	2,867	2,894	33,900	2,894
2018-09-10	2,874	2,925	2,861	2,907	20,300	2,907
2018-09-07	2,851	2,889	2,841	2,883	22,600	2,883
2018-09-06	2,850	2,867	2,833	2,851	16,900	2,851
2018-09-05	2,839	2,883	2,819	2,850	19,800	2,850
2018-09-04	2,838	2,838	2,810	2,816	40,400	2,816
2018-09-03	2,906	2,906	2,840	2,844	19,400	2,844
2018-08-31	2,913	2,976	2,886	2,887	21,000	2,887
2018-08-30	2,931	2,939	2,911	2,915	21,200	2,915
2018-08-29	2,969	2,969	2,936	2,949	9,600	2,949
2018-08-28	2,956	2,983	2,932	2,937	16,800	2,937
2018-08-27	2,975	2,999	2,951	2,955	22,800	2,955
2018-08-24	2,918	2,978	2,918	2,975	13,400	2,975
2018-08-23	2,918	2,924	2,865	2,911	19,500	2,911
2018-08-22	2,900	2,917	2,892	2,905	10,700	2,905
2018-08-21	2,953	2,953	2,905	2,912	16,100	2,912
2018-08-20	3,040	3,040	2,935	2,944	16,500	2,944
2018-08-17	2,999	3,045	2,992	3,040	13,300	3,040
2018-08-16	3,010	3,040	2,973	3,000	25,700	3,000
2018-08-15	3,045	3,060	3,005	3,020	11,200	3,020
2018-08-14	3,015	3,055	2,975	3,040	20,400	3,040
2018-08-13	3,090	3,125	3,010	3,045	23,900	3,045
2018-08-10	3,020	3,130	3,020	3,090	31,700	3,090
2018-08-09	2,867	3,130	2,854	3,030	82,000	3,030
2018-08-08	3,230	3,275	3,185	3,185	21,800	3,185
2018-08-07	3,210	3,250	3,165	3,245	14,300	3,245
2018-08-06	3,220	3,235	3,185	3,195	13,300	3,195
2018-08-03	3,250	3,255	3,215	3,225	9,300	3,225
2018-08-02	3,290	3,325	3,225	3,255	13,000	3,255
2018-08-01	3,360	3,360	3,285	3,295	9,900	3,295
2018-07-31	3,355	3,360	3,285	3,350	22,200	3,350
2018-07-30	3,380	3,385	3,340	3,360	20,200	3,360
2018-07-27	3,350	3,380	3,335	3,380	23,000	3,380
2018-07-26	3,305	3,350	3,265	3,350	21,100	3,350
2018-07-25	3,245	3,325	3,245	3,305	19,700	3,305
2018-07-24	3,255	3,295	3,210	3,240	25,000	3,240
2018-07-23	3,190	3,200	3,175	3,180	9,900	3,180
2018-07-20	3,230	3,235	3,180	3,190	12,800	3,190
2018-07-19	3,350	3,350	3,225	3,230	15,300	3,230
2018-07-18	3,275	3,350	3,270	3,345	20,300	3,345
2018-07-17	3,205	3,270	3,205	3,265	11,600	3,265
2018-07-13	3,165	3,215	3,165	3,205	10,100	3,205
2018-07-12	3,195	3,200	3,160	3,160	8,500	3,160
2018-07-11	3,170	3,210	3,150	3,180	19,000	3,180
2018-07-10	3,245	3,255	3,170	3,170	20,600	3,170
2018-07-09	3,225	3,265	3,220	3,250	14,500	3,250
2018-07-06	3,220	3,225	3,185	3,220	18,600	3,220
2018-07-05	3,235	3,245	3,150	3,160	17,500	3,160
2018-07-04	3,165	3,240	3,165	3,235	10,000	3,235
2018-07-03	3,215	3,220	3,155	3,165	14,500	3,165
2018-07-02	3,340	3,340	3,190	3,200	21,200	3,200
2018-06-29	3,325	3,350	3,285	3,325	24,800	3,325
2018-06-28	3,320	3,350	3,275	3,325	24,700	3,325
2018-06-27	3,265	3,360	3,240	3,335	26,500	3,335
2018-06-26	3,150	3,240	3,145	3,240	27,400	3,240
2018-06-25	3,235	3,265	3,125	3,150	17,100	3,150
2018-06-22	3,080	3,195	3,080	3,190	26,800	3,190
2018-06-21	3,210	3,210	3,100	3,115	17,800	3,115
2018-06-20	3,185	3,215	3,140	3,210	33,500	3,210
2018-06-19	3,240	3,240	3,180	3,185	17,200	3,185
2018-06-18	3,270	3,270	3,240	3,240	13,000	3,240
2018-06-15	3,290	3,295	3,260	3,290	28,900	3,290
2018-06-14	3,210	3,285	3,205	3,240	16,800	3,240
2018-06-13	3,230	3,270	3,205	3,245	25,500	3,245
2018-06-12	3,235	3,270	3,230	3,230	27,100	3,230
2018-06-11	3,150	3,270	3,130	3,220	49,400	3,220
2018-06-08	3,040	3,090	3,040	3,070	24,900	3,070
2018-06-07	3,110	3,110	3,085	3,100	13,400	3,100
2018-06-06	3,105	3,105	3,085	3,100	12,000	3,100
2018-06-05	3,150	3,150	3,080	3,105	11,500	3,105
2018-06-04	3,130	3,135	3,090	3,135	24,200	3,135
2018-06-01	3,045	3,125	3,025	3,115	25,100	3,115
2018-05-31	3,105	3,105	3,025	3,045	29,500	3,045
2018-05-30	3,040	3,140	3,010	3,120	20,200	3,120
2018-05-29	3,085	3,085	3,030	3,060	12,500	3,060
2018-05-28	3,045	3,100	3,045	3,085	14,800	3,085
2018-05-25	3,075	3,075	3,030	3,045	13,100	3,045
2018-05-24	3,065	3,065	3,040	3,050	7,900	3,050
2018-05-23	3,015	3,055	3,015	3,050	15,600	3,050
2018-05-22	3,055	3,065	3,020	3,020	12,800	3,020
2018-05-21	3,075	3,080	3,045	3,055	9,200	3,055
2018-05-18	3,095	3,095	3,075	3,075	4,200	3,075
2018-05-17	3,070	3,100	3,060	3,095	14,800	3,095
2018-05-16	3,115	3,115	3,050	3,055	18,100	3,055
2018-05-15	3,150	3,155	3,085	3,095	19,200	3,095
2018-05-14	3,085	3,185	3,070	3,150	48,500	3,150
2018-05-11	2,970	3,015	2,969	3,015	27,000	3,015
2018-05-10	2,911	2,970	2,900	2,965	17,400	2,965
2018-05-09	2,955	2,960	2,911	2,917	26,500	2,917
2018-05-08	2,970	2,973	2,947	2,955	18,900	2,955
2018-05-07	2,973	2,978	2,934	2,970	9,000	2,970
2018-05-02	2,970	2,970	2,950	2,967	14,600	2,967
2018-05-01	2,956	2,970	2,950	2,964	17,700	2,964
2018-04-27	3,010	3,020	2,951	2,956	27,000	2,956
2018-04-26	2,981	3,015	2,981	3,005	20,100	3,005
2018-04-25	2,965	2,991	2,954	2,978	13,500	2,978
2018-04-24	2,956	2,978	2,952	2,965	26,400	2,965
2018-04-23	2,980	2,980	2,932	2,949	34,900	2,949
2018-04-20	2,977	3,010	2,957	2,960	21,400	2,960
2018-04-19	3,000	3,025	2,960	2,973	40,800	2,973
2018-04-18	2,950	2,992	2,950	2,981	14,400	2,981
2018-04-17	2,986	2,994	2,950	2,951	21,800	2,951
2018-04-16	2,987	2,998	2,969	2,990	11,500	2,990
2018-04-13	3,010	3,015	2,963	2,988	25,200	2,988
2018-04-12	3,040	3,040	3,005	3,010	16,600	3,010
2018-04-11	3,140	3,140	3,035	3,040	19,600	3,040
2018-04-10	3,100	3,130	3,080	3,100	19,200	3,100
2018-04-09	3,080	3,105	3,055	3,100	16,100	3,100
2018-04-06	3,150	3,150	3,075	3,080	24,300	3,080
2018-04-05	3,160	3,160	3,130	3,150	26,000	3,150
2018-04-04	3,080	3,155	3,075	3,155	38,900	3,155
2018-04-03	3,005	3,070	2,995	3,045	43,600	3,045
2018-03-30	3,030	3,040	3,010	3,015	24,000	3,015
2018-03-29	3,050	3,055	2,986	3,025	25,400	3,025
2018-03-28	3,020	3,035	2,942	3,030	66,000	3,030
2018-03-27	3,060	3,080	2,998	3,080	182,400	3,080
2018-03-26	2,965	2,990	2,926	2,990	146,800	2,990
2018-03-23	2,982	2,994	2,896	2,907	76,000	2,907
2018-03-22	3,100	3,100	3,000	3,030	81,700	3,030
2018-03-20	3,115	3,115	3,045	3,080	43,600	3,080
2018-03-19	3,100	3,115	3,085	3,105	39,500	3,105
2018-03-16	3,065	3,105	3,060	3,085	39,400	3,085
2018-03-15	3,040	3,055	3,015	3,045	20,500	3,045
2018-03-14	3,030	3,040	3,015	3,035	21,700	3,035
2018-03-13	2,997	3,040	2,985	3,030	39,000	3,030
2018-03-12	2,998	2,998	2,976	2,987	25,000	2,987
2018-03-09	2,965	2,987	2,945	2,955	30,400	2,955
2018-03-08	2,977	2,977	2,936	2,941	17,100	2,941
2018-03-07	2,962	2,998	2,942	2,959	23,900	2,959
2018-03-06	2,988	2,989	2,953	2,961	23,300	2,961
2018-03-05	2,941	2,975	2,939	2,966	18,000	2,966
2018-03-02	2,934	2,968	2,932	2,954	19,100	2,954
2018-03-01	2,975	2,975	2,943	2,957	26,300	2,957
2018-02-28	2,957	2,988	2,952	2,974	28,000	2,974
2018-02-27	2,970	2,976	2,950	2,962	19,400	2,962
2018-02-26	2,970	2,970	2,930	2,955	44,900	2,955
2018-02-23	2,932	2,980	2,932	2,964	15,000	2,964
2018-02-22	2,937	2,987	2,922	2,930	12,700	2,930
2018-02-21	2,936	2,967	2,936	2,948	11,000	2,948
2018-02-20	2,951	2,951	2,935	2,941	6,900	2,941
2018-02-19	2,920	2,970	2,920	2,955	6,700	2,955
2018-02-16	2,888	2,938	2,888	2,908	10,700	2,908
2018-02-15	2,950	2,950	2,834	2,850	22,700	2,850
2018-02-14	3,020	3,020	2,903	2,903	15,300	2,903
2018-02-13	3,030	3,045	2,980	2,980	25,300	2,980
2018-02-09	3,015	3,040	2,990	3,005	20,900	3,005
2018-02-08	3,065	3,130	3,065	3,110	28,700	3,110
2018-02-07	3,050	3,120	3,035	3,040	35,100	3,040
2018-02-06	3,030	3,045	2,975	3,010	46,100	3,010
2018-02-05	3,120	3,140	3,095	3,100	31,100	3,100
2018-02-02	3,145	3,170	3,140	3,165	23,500	3,165
2018-02-01	3,130	3,155	3,115	3,150	26,500	3,150
2018-01-31	3,105	3,140	3,105	3,105	28,700	3,105
2018-01-30	3,115	3,145	3,095	3,115	43,600	3,115
2018-01-29	3,150	3,155	3,115	3,115	21,400	3,115
2018-01-26	3,160	3,180	3,140	3,150	26,000	3,150
2018-01-25	3,165	3,180	3,150	3,160	62,400	3,160
2018-01-24	3,130	3,130	3,080	3,095	13,000	3,095
2018-01-23	3,155	3,155	3,110	3,120	14,800	3,120
2018-01-22	3,155	3,155	3,095	3,110	19,700	3,110
2018-01-19	3,085	3,185	3,080	3,175	49,000	3,175
2018-01-18	3,050	3,065	3,025	3,050	48,000	3,050
2018-01-17	3,020	3,035	3,005	3,020	31,100	3,020
2018-01-16	3,030	3,060	3,015	3,020	16,600	3,020
2018-01-15	3,035	3,050	3,025	3,030	23,100	3,030
2018-01-12	3,090	3,105	3,015	3,015	36,000	3,015
2018-01-11	3,050	3,145	3,050	3,110	96,500	3,110
2018-01-10	3,115	3,120	3,045	3,070	48,800	3,070
2018-01-09	3,115	3,125	3,100	3,115	22,600	3,115
2018-01-05	3,125	3,155	3,110	3,140	21,600	3,140
2018-01-04	3,160	3,175	3,125	3,145	27,100	3,145

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 [2018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 [2018年度]