1762 (株)高松コンストラクショングループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,881	2,882	2,828	2,828	24,500	2,828
2019-12-27	2,846	2,891	2,845	2,881	36,100	2,881
2019-12-26	2,792	2,844	2,792	2,844	15,700	2,844
2019-12-25	2,819	2,819	2,788	2,792	10,700	2,792
2019-12-24	2,834	2,834	2,819	2,831	7,300	2,831
2019-12-23	2,821	2,826	2,806	2,817	10,800	2,817
2019-12-20	2,840	2,847	2,817	2,818	14,700	2,818
2019-12-19	2,852	2,852	2,818	2,838	17,000	2,838
2019-12-18	2,887	2,887	2,822	2,849	25,500	2,849
2019-12-17	2,892	2,892	2,839	2,863	23,600	2,863
2019-12-16	2,933	2,933	2,864	2,865	51,700	2,865
2019-12-13	2,932	2,968	2,911	2,924	68,400	2,924
2019-12-12	2,829	2,872	2,823	2,863	48,200	2,863
2019-12-11	2,786	2,804	2,783	2,802	30,200	2,802
2019-12-10	2,795	2,812	2,767	2,774	34,700	2,774
2019-12-09	2,796	2,800	2,774	2,790	10,000	2,790
2019-12-06	2,790	2,797	2,765	2,773	18,300	2,773
2019-12-05	2,739	2,790	2,739	2,790	17,100	2,790
2019-12-04	2,728	2,765	2,716	2,765	16,100	2,765
2019-12-03	2,700	2,742	2,683	2,736	19,600	2,736
2019-12-02	2,750	2,755	2,716	2,733	24,400	2,733
2019-11-29	2,746	2,763	2,728	2,737	21,600	2,737
2019-11-28	2,767	2,767	2,726	2,751	11,300	2,751
2019-11-27	2,753	2,767	2,742	2,767	19,100	2,767
2019-11-26	2,773	2,789	2,733	2,753	58,800	2,753
2019-11-25	2,788	2,791	2,759	2,773	29,200	2,773
2019-11-22	2,750	2,770	2,740	2,750	43,500	2,750
2019-11-21	2,719	2,749	2,696	2,740	37,700	2,740
2019-11-20	2,690	2,720	2,665	2,711	32,200	2,711
2019-11-19	2,690	2,709	2,674	2,693	14,700	2,693
2019-11-18	2,702	2,712	2,665	2,674	26,200	2,674
2019-11-15	2,704	2,714	2,682	2,703	38,300	2,703
2019-11-14	2,729	2,729	2,655	2,689	29,300	2,689
2019-11-13	2,727	2,727	2,675	2,679	24,300	2,679
2019-11-12	2,728	2,748	2,713	2,745	18,300	2,745
2019-11-11	2,740	2,745	2,713	2,722	19,300	2,722
2019-11-08	2,749	2,749	2,717	2,727	29,300	2,727
2019-11-07	2,699	2,702	2,680	2,702	14,300	2,702
2019-11-06	2,740	2,750	2,686	2,692	48,100	2,692
2019-11-05	2,650	2,725	2,639	2,722	97,800	2,722
2019-11-01	2,599	2,626	2,580	2,626	21,200	2,626
2019-10-31	2,640	2,640	2,605	2,611	34,600	2,611
2019-10-30	2,627	2,642	2,616	2,640	45,300	2,640
2019-10-29	2,686	2,690	2,637	2,654	34,200	2,654
2019-10-28	2,688	2,688	2,645	2,650	27,000	2,650
2019-10-25	2,634	2,697	2,633	2,688	39,300	2,688
2019-10-24	2,638	2,638	2,604	2,620	18,900	2,620
2019-10-23	2,634	2,644	2,603	2,638	18,700	2,638
2019-10-21	2,590	2,635	2,588	2,626	41,800	2,626
2019-10-18	2,563	2,606	2,554	2,572	57,900	2,572
2019-10-17	2,544	2,553	2,508	2,540	50,200	2,540
2019-10-16	2,547	2,589	2,529	2,544	37,500	2,544
2019-10-15	2,516	2,555	2,500	2,528	27,800	2,528
2019-10-11	2,475	2,483	2,458	2,482	23,400	2,482
2019-10-10	2,486	2,486	2,442	2,475	20,700	2,475
2019-10-09	2,454	2,499	2,452	2,495	21,400	2,495
2019-10-08	2,451	2,467	2,445	2,464	15,200	2,464
2019-10-07	2,442	2,459	2,431	2,447	16,200	2,447
2019-10-04	2,430	2,461	2,412	2,442	33,200	2,442
2019-10-03	2,414	2,436	2,404	2,430	27,100	2,430
2019-10-02	2,486	2,516	2,472	2,478	32,000	2,478
2019-10-01	2,500	2,528	2,492	2,504	20,000	2,504
2019-09-30	2,525	2,526	2,470	2,479	24,700	2,479
2019-09-27	2,540	2,540	2,500	2,533	35,700	2,533
2019-09-26	2,595	2,604	2,538	2,557	49,300	2,557
2019-09-25	2,545	2,590	2,527	2,574	54,900	2,574
2019-09-24	2,566	2,566	2,529	2,545	41,400	2,545
2019-09-20	2,550	2,598	2,532	2,567	59,100	2,567
2019-09-19	2,450	2,532	2,450	2,525	59,400	2,525
2019-09-18	2,440	2,477	2,425	2,443	40,300	2,443
2019-09-17	2,437	2,460	2,425	2,445	37,400	2,445
2019-09-13	2,380	2,440	2,372	2,437	65,400	2,437
2019-09-12	2,360	2,379	2,345	2,368	37,100	2,368
2019-09-11	2,357	2,376	2,350	2,360	35,900	2,360
2019-09-10	2,349	2,363	2,337	2,356	32,000	2,356
2019-09-09	2,299	2,342	2,275	2,333	24,700	2,333
2019-09-06	2,331	2,331	2,294	2,294	13,700	2,294
2019-09-05	2,299	2,365	2,299	2,331	38,900	2,331
2019-09-04	2,281	2,296	2,250	2,264	33,100	2,264
2019-09-03	2,214	2,270	2,214	2,268	20,200	2,268
2019-09-02	2,233	2,233	2,204	2,204	10,300	2,204
2019-08-30	2,228	2,260	2,216	2,255	25,700	2,255
2019-08-29	2,215	2,220	2,192	2,205	10,800	2,205
2019-08-28	2,249	2,249	2,205	2,205	21,200	2,205
2019-08-27	2,213	2,252	2,198	2,252	46,100	2,252
2019-08-26	2,226	2,226	2,201	2,201	21,100	2,201
2019-08-23	2,232	2,245	2,226	2,232	15,100	2,232
2019-08-22	2,282	2,282	2,233	2,238	14,100	2,238
2019-08-21	2,262	2,287	2,256	2,272	16,300	2,272
2019-08-20	2,280	2,293	2,263	2,282	26,800	2,282
2019-08-19	2,275	2,314	2,275	2,282	25,600	2,282
2019-08-16	2,255	2,277	2,241	2,274	34,100	2,274
2019-08-15	2,260	2,297	2,260	2,272	27,400	2,272
2019-08-14	2,363	2,363	2,305	2,323	34,100	2,323
2019-08-13	2,339	2,339	2,290	2,326	36,200	2,326
2019-08-09	2,316	2,357	2,305	2,349	56,200	2,349
2019-08-08	2,330	2,357	2,280	2,316	56,500	2,316
2019-08-07	2,197	2,257	2,185	2,230	55,900	2,230
2019-08-06	2,161	2,215	2,155	2,184	32,700	2,184
2019-08-05	2,224	2,238	2,178	2,201	27,500	2,201
2019-08-02	2,271	2,271	2,213	2,224	26,700	2,224
2019-08-01	2,312	2,312	2,276	2,285	9,400	2,285
2019-07-31	2,293	2,311	2,293	2,298	21,900	2,298
2019-07-30	2,292	2,311	2,290	2,307	30,500	2,307
2019-07-29	2,278	2,289	2,264	2,269	14,000	2,269
2019-07-26	2,271	2,281	2,247	2,278	15,600	2,278
2019-07-25	2,264	2,283	2,264	2,270	15,500	2,270
2019-07-24	2,287	2,287	2,254	2,264	36,800	2,264
2019-07-23	2,252	2,299	2,233	2,277	38,400	2,277
2019-07-22	2,242	2,260	2,235	2,235	20,100	2,235
2019-07-19	2,182	2,233	2,168	2,233	30,500	2,233
2019-07-18	2,271	2,271	2,168	2,175	56,300	2,175
2019-07-17	2,314	2,333	2,286	2,286	31,500	2,286
2019-07-16	2,297	2,313	2,297	2,303	23,900	2,303
2019-07-12	2,306	2,310	2,295	2,297	13,600	2,297
2019-07-11	2,283	2,315	2,283	2,302	21,800	2,302
2019-07-10	2,287	2,304	2,278	2,278	28,500	2,278
2019-07-09	2,269	2,299	2,269	2,291	31,100	2,291
2019-07-08	2,305	2,305	2,266	2,269	21,400	2,269
2019-07-05	2,322	2,329	2,301	2,309	14,000	2,309
2019-07-04	2,324	2,329	2,311	2,322	13,300	2,322
2019-07-03	2,285	2,310	2,274	2,307	50,800	2,307
2019-07-02	2,243	2,270	2,208	2,262	36,600	2,262
2019-07-01	2,195	2,230	2,194	2,226	30,600	2,226
2019-06-28	2,143	2,171	2,143	2,164	29,300	2,164
2019-06-27	2,132	2,159	2,132	2,152	38,600	2,152
2019-06-26	2,182	2,186	2,132	2,132	84,500	2,132
2019-06-25	2,175	2,213	2,175	2,180	27,200	2,180
2019-06-24	2,184	2,205	2,183	2,187	25,800	2,187
2019-06-21	2,241	2,241	2,184	2,184	52,000	2,184
2019-06-20	2,237	2,246	2,226	2,241	16,500	2,241
2019-06-19	2,255	2,255	2,215	2,242	32,900	2,242
2019-06-18	2,270	2,282	2,226	2,231	15,300	2,231
2019-06-17	2,290	2,290	2,267	2,270	14,400	2,270
2019-06-14	2,306	2,328	2,290	2,290	26,800	2,290
2019-06-13	2,324	2,326	2,289	2,320	23,000	2,320
2019-06-12	2,336	2,342	2,319	2,325	16,300	2,325
2019-06-11	2,348	2,348	2,322	2,336	28,600	2,336
2019-06-10	2,341	2,343	2,319	2,324	19,800	2,324
2019-06-07	2,339	2,339	2,306	2,334	12,200	2,334
2019-06-06	2,339	2,356	2,306	2,339	34,800	2,339
2019-06-05	2,399	2,399	2,285	2,289	58,700	2,289
2019-06-04	2,297	2,418	2,284	2,416	106,300	2,416
2019-06-03	2,300	2,304	2,267	2,272	14,900	2,272
2019-05-31	2,330	2,331	2,310	2,326	19,700	2,326
2019-05-30	2,321	2,347	2,311	2,335	31,500	2,335
2019-05-29	2,317	2,345	2,309	2,330	49,300	2,330
2019-05-28	2,330	2,346	2,318	2,321	81,600	2,321
2019-05-27	2,330	2,349	2,320	2,330	32,200	2,330
2019-05-24	2,309	2,332	2,304	2,328	16,600	2,328
2019-05-23	2,340	2,343	2,295	2,310	31,900	2,310
2019-05-22	2,375	2,382	2,327	2,334	15,700	2,334
2019-05-21	2,345	2,375	2,336	2,375	14,900	2,375
2019-05-20	2,358	2,361	2,340	2,345	15,000	2,345
2019-05-17	2,368	2,375	2,333	2,342	27,500	2,342
2019-05-16	2,348	2,348	2,303	2,319	21,300	2,319
2019-05-15	2,338	2,385	2,335	2,369	51,600	2,369
2019-05-14	2,125	2,318	2,125	2,315	71,200	2,315
2019-05-13	2,210	2,246	2,195	2,196	51,400	2,196
2019-05-10	2,255	2,265	2,204	2,209	69,900	2,209
2019-05-09	2,293	2,310	2,267	2,267	35,700	2,267
2019-05-08	2,350	2,352	2,301	2,308	35,600	2,308
2019-05-07	2,375	2,403	2,368	2,374	26,200	2,374
2019-04-26	2,405	2,405	2,371	2,392	16,800	2,392
2019-04-25	2,356	2,407	2,356	2,406	18,900	2,406
2019-04-24	2,395	2,409	2,350	2,355	19,500	2,355
2019-04-23	2,415	2,424	2,390	2,390	26,100	2,390
2019-04-22	2,401	2,416	2,387	2,412	10,600	2,412
2019-04-19	2,407	2,418	2,396	2,401	16,000	2,401
2019-04-18	2,415	2,417	2,389	2,402	29,500	2,402
2019-04-17	2,418	2,419	2,393	2,418	21,200	2,418
2019-04-16	2,388	2,418	2,388	2,418	28,600	2,418
2019-04-15	2,381	2,388	2,363	2,388	34,900	2,388
2019-04-12	2,380	2,380	2,349	2,349	23,400	2,349
2019-04-11	2,338	2,375	2,337	2,361	31,700	2,361
2019-04-10	2,300	2,364	2,291	2,342	37,000	2,342
2019-04-09	2,347	2,347	2,296	2,308	61,500	2,308
2019-04-08	2,389	2,389	2,343	2,347	58,500	2,347
2019-04-05	2,402	2,414	2,386	2,389	49,200	2,389
2019-04-04	2,395	2,423	2,393	2,407	29,000	2,407
2019-04-03	2,390	2,410	2,383	2,404	38,300	2,404
2019-04-02	2,422	2,428	2,388	2,394	54,300	2,394
2019-04-01	2,392	2,405	2,385	2,392	74,400	2,392
2019-03-29	2,412	2,427	2,380	2,390	53,100	2,390
2019-03-28	2,479	2,479	2,402	2,411	86,800	2,411
2019-03-27	2,538	2,559	2,502	2,533	89,700	2,533
2019-03-26	2,561	2,643	2,561	2,610	265,500	2,610
2019-03-25	2,722	2,722	2,637	2,648	127,400	2,648
2019-03-22	2,728	2,766	2,725	2,754	61,900	2,754
2019-03-20	2,695	2,736	2,695	2,728	42,100	2,728
2019-03-19	2,759	2,759	2,714	2,716	30,700	2,716
2019-03-18	2,787	2,810	2,692	2,749	80,100	2,749
2019-03-15	2,718	2,805	2,718	2,784	44,500	2,784
2019-03-14	2,702	2,735	2,696	2,718	19,500	2,718
2019-03-13	2,706	2,712	2,679	2,691	23,300	2,691
2019-03-12	2,693	2,717	2,690	2,706	22,100	2,706
2019-03-11	2,635	2,675	2,630	2,674	19,600	2,674
2019-03-08	2,650	2,672	2,633	2,639	34,600	2,639
2019-03-07	2,703	2,732	2,660	2,698	38,700	2,698
2019-03-06	2,710	2,732	2,705	2,707	32,200	2,707
2019-03-05	2,720	2,747	2,711	2,729	16,300	2,729
2019-03-04	2,726	2,732	2,713	2,731	12,800	2,731
2019-03-01	2,742	2,745	2,713	2,715	17,800	2,715
2019-02-28	2,694	2,779	2,687	2,754	45,100	2,754
2019-02-27	2,702	2,709	2,681	2,702	24,000	2,702
2019-02-26	2,676	2,704	2,676	2,687	11,300	2,687
2019-02-25	2,674	2,697	2,663	2,676	12,900	2,676
2019-02-22	2,691	2,691	2,660	2,670	14,900	2,670
2019-02-21	2,714	2,716	2,675	2,714	16,500	2,714
2019-02-20	2,725	2,725	2,687	2,701	13,700	2,701
2019-02-19	2,712	2,741	2,709	2,725	19,100	2,725
2019-02-18	2,663	2,721	2,646	2,718	26,600	2,718
2019-02-15	2,664	2,664	2,623	2,629	19,000	2,629
2019-02-14	2,690	2,703	2,664	2,670	34,600	2,670
2019-02-13	2,822	2,826	2,754	2,760	25,300	2,760
2019-02-12	2,755	2,830	2,751	2,822	24,100	2,822
2019-02-08	2,756	2,775	2,730	2,735	13,400	2,735
2019-02-07	2,783	2,786	2,747	2,781	10,000	2,781
2019-02-06	2,801	2,820	2,787	2,788	15,000	2,788
2019-02-05	2,828	2,854	2,810	2,816	11,900	2,816
2019-02-04	2,825	2,825	2,792	2,825	15,000	2,825
2019-02-01	2,801	2,824	2,785	2,785	18,300	2,785
2019-01-31	2,786	2,829	2,760	2,801	23,100	2,801
2019-01-30	2,779	2,785	2,731	2,738	26,700	2,738
2019-01-29	2,722	2,783	2,722	2,766	20,400	2,766
2019-01-28	2,807	2,807	2,709	2,714	47,800	2,714
2019-01-25	2,811	2,834	2,807	2,807	27,500	2,807
2019-01-24	2,775	2,816	2,775	2,810	10,000	2,810
2019-01-23	2,787	2,790	2,767	2,770	11,100	2,770
2019-01-22	2,859	2,859	2,794	2,817	13,600	2,817
2019-01-21	2,805	2,855	2,805	2,841	22,000	2,841
2019-01-18	2,755	2,815	2,749	2,782	20,200	2,782
2019-01-17	2,792	2,797	2,734	2,754	23,400	2,754
2019-01-16	2,797	2,840	2,750	2,760	15,200	2,760
2019-01-15	2,761	2,797	2,727	2,797	22,900	2,797
2019-01-11	2,776	2,776	2,735	2,762	15,100	2,762
2019-01-10	2,773	2,778	2,718	2,750	14,300	2,750
2019-01-09	2,803	2,803	2,760	2,774	11,900	2,774
2019-01-08	2,806	2,806	2,748	2,771	19,800	2,771
2019-01-07	2,821	2,852	2,758	2,772	18,900	2,772
2019-01-04	2,753	2,773	2,649	2,756	47,500	2,756

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 [2019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 [2019年度]