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
2019-12-302,8812,8822,8282,82824,5002,828
2019-12-272,8462,8912,8452,88136,1002,881
2019-12-262,7922,8442,7922,84415,7002,844
2019-12-252,8192,8192,7882,79210,7002,792
2019-12-242,8342,8342,8192,8317,3002,831
2019-12-232,8212,8262,8062,81710,8002,817
2019-12-202,8402,8472,8172,81814,7002,818
2019-12-192,8522,8522,8182,83817,0002,838
2019-12-182,8872,8872,8222,84925,5002,849
2019-12-172,8922,8922,8392,86323,6002,863
2019-12-162,9332,9332,8642,86551,7002,865
2019-12-132,9322,9682,9112,92468,4002,924
2019-12-122,8292,8722,8232,86348,2002,863
2019-12-112,7862,8042,7832,80230,2002,802
2019-12-102,7952,8122,7672,77434,7002,774
2019-12-092,7962,8002,7742,79010,0002,790
2019-12-062,7902,7972,7652,77318,3002,773
2019-12-052,7392,7902,7392,79017,1002,790
2019-12-042,7282,7652,7162,76516,1002,765
2019-12-032,7002,7422,6832,73619,6002,736
2019-12-022,7502,7552,7162,73324,4002,733
2019-11-292,7462,7632,7282,73721,6002,737
2019-11-282,7672,7672,7262,75111,3002,751
2019-11-272,7532,7672,7422,76719,1002,767
2019-11-262,7732,7892,7332,75358,8002,753
2019-11-252,7882,7912,7592,77329,2002,773
2019-11-222,7502,7702,7402,75043,5002,750
2019-11-212,7192,7492,6962,74037,7002,740
2019-11-202,6902,7202,6652,71132,2002,711
2019-11-192,6902,7092,6742,69314,7002,693
2019-11-182,7022,7122,6652,67426,2002,674
2019-11-152,7042,7142,6822,70338,3002,703
2019-11-142,7292,7292,6552,68929,3002,689
2019-11-132,7272,7272,6752,67924,3002,679
2019-11-122,7282,7482,7132,74518,3002,745
2019-11-112,7402,7452,7132,72219,3002,722
2019-11-082,7492,7492,7172,72729,3002,727
2019-11-072,6992,7022,6802,70214,3002,702
2019-11-062,7402,7502,6862,69248,1002,692
2019-11-052,6502,7252,6392,72297,8002,722
2019-11-012,5992,6262,5802,62621,2002,626
2019-10-312,6402,6402,6052,61134,6002,611
2019-10-302,6272,6422,6162,64045,3002,640
2019-10-292,6862,6902,6372,65434,2002,654
2019-10-282,6882,6882,6452,65027,0002,650
2019-10-252,6342,6972,6332,68839,3002,688
2019-10-242,6382,6382,6042,62018,9002,620
2019-10-232,6342,6442,6032,63818,7002,638
2019-10-212,5902,6352,5882,62641,8002,626
2019-10-182,5632,6062,5542,57257,9002,572
2019-10-172,5442,5532,5082,54050,2002,540
2019-10-162,5472,5892,5292,54437,5002,544
2019-10-152,5162,5552,5002,52827,8002,528
2019-10-112,4752,4832,4582,48223,4002,482
2019-10-102,4862,4862,4422,47520,7002,475
2019-10-092,4542,4992,4522,49521,4002,495
2019-10-082,4512,4672,4452,46415,2002,464
2019-10-072,4422,4592,4312,44716,2002,447
2019-10-042,4302,4612,4122,44233,2002,442
2019-10-032,4142,4362,4042,43027,1002,430
2019-10-022,4862,5162,4722,47832,0002,478
2019-10-012,5002,5282,4922,50420,0002,504
2019-09-302,5252,5262,4702,47924,7002,479
2019-09-272,5402,5402,5002,53335,7002,533
2019-09-262,5952,6042,5382,55749,3002,557
2019-09-252,5452,5902,5272,57454,9002,574
2019-09-242,5662,5662,5292,54541,4002,545
2019-09-202,5502,5982,5322,56759,1002,567
2019-09-192,4502,5322,4502,52559,4002,525
2019-09-182,4402,4772,4252,44340,3002,443
2019-09-172,4372,4602,4252,44537,4002,445
2019-09-132,3802,4402,3722,43765,4002,437
2019-09-122,3602,3792,3452,36837,1002,368
2019-09-112,3572,3762,3502,36035,9002,360
2019-09-102,3492,3632,3372,35632,0002,356
2019-09-092,2992,3422,2752,33324,7002,333
2019-09-062,3312,3312,2942,29413,7002,294
2019-09-052,2992,3652,2992,33138,9002,331
2019-09-042,2812,2962,2502,26433,1002,264
2019-09-032,2142,2702,2142,26820,2002,268
2019-09-022,2332,2332,2042,20410,3002,204
2019-08-302,2282,2602,2162,25525,7002,255
2019-08-292,2152,2202,1922,20510,8002,205
2019-08-282,2492,2492,2052,20521,2002,205
2019-08-272,2132,2522,1982,25246,1002,252
2019-08-262,2262,2262,2012,20121,1002,201
2019-08-232,2322,2452,2262,23215,1002,232
2019-08-222,2822,2822,2332,23814,1002,238
2019-08-212,2622,2872,2562,27216,3002,272
2019-08-202,2802,2932,2632,28226,8002,282
2019-08-192,2752,3142,2752,28225,6002,282
2019-08-162,2552,2772,2412,27434,1002,274
2019-08-152,2602,2972,2602,27227,4002,272
2019-08-142,3632,3632,3052,32334,1002,323
2019-08-132,3392,3392,2902,32636,2002,326
2019-08-092,3162,3572,3052,34956,2002,349
2019-08-082,3302,3572,2802,31656,5002,316
2019-08-072,1972,2572,1852,23055,9002,230
2019-08-062,1612,2152,1552,18432,7002,184
2019-08-052,2242,2382,1782,20127,5002,201
2019-08-022,2712,2712,2132,22426,7002,224
2019-08-012,3122,3122,2762,2859,4002,285
2019-07-312,2932,3112,2932,29821,9002,298
2019-07-302,2922,3112,2902,30730,5002,307
2019-07-292,2782,2892,2642,26914,0002,269
2019-07-262,2712,2812,2472,27815,6002,278
2019-07-252,2642,2832,2642,27015,5002,270
2019-07-242,2872,2872,2542,26436,8002,264
2019-07-232,2522,2992,2332,27738,4002,277
2019-07-222,2422,2602,2352,23520,1002,235
2019-07-192,1822,2332,1682,23330,5002,233
2019-07-182,2712,2712,1682,17556,3002,175
2019-07-172,3142,3332,2862,28631,5002,286
2019-07-162,2972,3132,2972,30323,9002,303
2019-07-122,3062,3102,2952,29713,6002,297
2019-07-112,2832,3152,2832,30221,8002,302
2019-07-102,2872,3042,2782,27828,5002,278
2019-07-092,2692,2992,2692,29131,1002,291
2019-07-082,3052,3052,2662,26921,4002,269
2019-07-052,3222,3292,3012,30914,0002,309
2019-07-042,3242,3292,3112,32213,3002,322
2019-07-032,2852,3102,2742,30750,8002,307
2019-07-022,2432,2702,2082,26236,6002,262
2019-07-012,1952,2302,1942,22630,6002,226
2019-06-282,1432,1712,1432,16429,3002,164
2019-06-272,1322,1592,1322,15238,6002,152
2019-06-262,1822,1862,1322,13284,5002,132
2019-06-252,1752,2132,1752,18027,2002,180
2019-06-242,1842,2052,1832,18725,8002,187
2019-06-212,2412,2412,1842,18452,0002,184
2019-06-202,2372,2462,2262,24116,5002,241
2019-06-192,2552,2552,2152,24232,9002,242
2019-06-182,2702,2822,2262,23115,3002,231
2019-06-172,2902,2902,2672,27014,4002,270
2019-06-142,3062,3282,2902,29026,8002,290
2019-06-132,3242,3262,2892,32023,0002,320
2019-06-122,3362,3422,3192,32516,3002,325
2019-06-112,3482,3482,3222,33628,6002,336
2019-06-102,3412,3432,3192,32419,8002,324
2019-06-072,3392,3392,3062,33412,2002,334
2019-06-062,3392,3562,3062,33934,8002,339
2019-06-052,3992,3992,2852,28958,7002,289
2019-06-042,2972,4182,2842,416106,3002,416
2019-06-032,3002,3042,2672,27214,9002,272
2019-05-312,3302,3312,3102,32619,7002,326
2019-05-302,3212,3472,3112,33531,5002,335
2019-05-292,3172,3452,3092,33049,3002,330
2019-05-282,3302,3462,3182,32181,6002,321
2019-05-272,3302,3492,3202,33032,2002,330
2019-05-242,3092,3322,3042,32816,6002,328
2019-05-232,3402,3432,2952,31031,9002,310
2019-05-222,3752,3822,3272,33415,7002,334
2019-05-212,3452,3752,3362,37514,9002,375
2019-05-202,3582,3612,3402,34515,0002,345
2019-05-172,3682,3752,3332,34227,5002,342
2019-05-162,3482,3482,3032,31921,3002,319
2019-05-152,3382,3852,3352,36951,6002,369
2019-05-142,1252,3182,1252,31571,2002,315
2019-05-132,2102,2462,1952,19651,4002,196
2019-05-102,2552,2652,2042,20969,9002,209
2019-05-092,2932,3102,2672,26735,7002,267
2019-05-082,3502,3522,3012,30835,6002,308
2019-05-072,3752,4032,3682,37426,2002,374
2019-04-262,4052,4052,3712,39216,8002,392
2019-04-252,3562,4072,3562,40618,9002,406
2019-04-242,3952,4092,3502,35519,5002,355
2019-04-232,4152,4242,3902,39026,1002,390
2019-04-222,4012,4162,3872,41210,6002,412
2019-04-192,4072,4182,3962,40116,0002,401
2019-04-182,4152,4172,3892,40229,5002,402
2019-04-172,4182,4192,3932,41821,2002,418
2019-04-162,3882,4182,3882,41828,6002,418
2019-04-152,3812,3882,3632,38834,9002,388
2019-04-122,3802,3802,3492,34923,4002,349
2019-04-112,3382,3752,3372,36131,7002,361
2019-04-102,3002,3642,2912,34237,0002,342
2019-04-092,3472,3472,2962,30861,5002,308
2019-04-082,3892,3892,3432,34758,5002,347
2019-04-052,4022,4142,3862,38949,2002,389
2019-04-042,3952,4232,3932,40729,0002,407
2019-04-032,3902,4102,3832,40438,3002,404
2019-04-022,4222,4282,3882,39454,3002,394
2019-04-012,3922,4052,3852,39274,4002,392
2019-03-292,4122,4272,3802,39053,1002,390
2019-03-282,4792,4792,4022,41186,8002,411
2019-03-272,5382,5592,5022,53389,7002,533
2019-03-262,5612,6432,5612,610265,5002,610
2019-03-252,7222,7222,6372,648127,4002,648
2019-03-222,7282,7662,7252,75461,9002,754
2019-03-202,6952,7362,6952,72842,1002,728
2019-03-192,7592,7592,7142,71630,7002,716
2019-03-182,7872,8102,6922,74980,1002,749
2019-03-152,7182,8052,7182,78444,5002,784
2019-03-142,7022,7352,6962,71819,5002,718
2019-03-132,7062,7122,6792,69123,3002,691
2019-03-122,6932,7172,6902,70622,1002,706
2019-03-112,6352,6752,6302,67419,6002,674
2019-03-082,6502,6722,6332,63934,6002,639
2019-03-072,7032,7322,6602,69838,7002,698
2019-03-062,7102,7322,7052,70732,2002,707
2019-03-052,7202,7472,7112,72916,3002,729
2019-03-042,7262,7322,7132,73112,8002,731
2019-03-012,7422,7452,7132,71517,8002,715
2019-02-282,6942,7792,6872,75445,1002,754
2019-02-272,7022,7092,6812,70224,0002,702
2019-02-262,6762,7042,6762,68711,3002,687
2019-02-252,6742,6972,6632,67612,9002,676
2019-02-222,6912,6912,6602,67014,9002,670
2019-02-212,7142,7162,6752,71416,5002,714
2019-02-202,7252,7252,6872,70113,7002,701
2019-02-192,7122,7412,7092,72519,1002,725
2019-02-182,6632,7212,6462,71826,6002,718
2019-02-152,6642,6642,6232,62919,0002,629
2019-02-142,6902,7032,6642,67034,6002,670
2019-02-132,8222,8262,7542,76025,3002,760
2019-02-122,7552,8302,7512,82224,1002,822
2019-02-082,7562,7752,7302,73513,4002,735
2019-02-072,7832,7862,7472,78110,0002,781
2019-02-062,8012,8202,7872,78815,0002,788
2019-02-052,8282,8542,8102,81611,9002,816
2019-02-042,8252,8252,7922,82515,0002,825
2019-02-012,8012,8242,7852,78518,3002,785
2019-01-312,7862,8292,7602,80123,1002,801
2019-01-302,7792,7852,7312,73826,7002,738
2019-01-292,7222,7832,7222,76620,4002,766
2019-01-282,8072,8072,7092,71447,8002,714
2019-01-252,8112,8342,8072,80727,5002,807
2019-01-242,7752,8162,7752,81010,0002,810
2019-01-232,7872,7902,7672,77011,1002,770
2019-01-222,8592,8592,7942,81713,6002,817
2019-01-212,8052,8552,8052,84122,0002,841
2019-01-182,7552,8152,7492,78220,2002,782
2019-01-172,7922,7972,7342,75423,4002,754
2019-01-162,7972,8402,7502,76015,2002,760
2019-01-152,7612,7972,7272,79722,9002,797
2019-01-112,7762,7762,7352,76215,1002,762
2019-01-102,7732,7782,7182,75014,3002,750
2019-01-092,8032,8032,7602,77411,9002,774
2019-01-082,8062,8062,7482,77119,8002,771
2019-01-072,8212,8522,7582,77218,9002,772
2019-01-042,7532,7732,6492,75647,5002,756

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