1762 (株)高松コンストラクショングループの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,073	2,073	2,041	2,045	40,500	2,045
2020-12-29	2,044	2,071	2,036	2,071	38,300	2,071
2020-12-28	2,040	2,051	2,025	2,042	59,400	2,042
2020-12-25	2,030	2,035	2,022	2,030	17,600	2,030
2020-12-24	2,037	2,046	2,023	2,027	17,500	2,027
2020-12-23	2,022	2,028	2,014	2,027	15,500	2,027
2020-12-22	2,050	2,050	2,017	2,022	27,600	2,022
2020-12-21	2,082	2,082	2,038	2,048	27,500	2,048
2020-12-18	2,064	2,075	2,051	2,070	50,400	2,070
2020-12-17	2,070	2,070	2,042	2,064	42,500	2,064
2020-12-16	2,092	2,095	2,063	2,066	35,500	2,066
2020-12-15	2,036	2,074	2,036	2,067	46,600	2,067
2020-12-14	2,009	2,046	2,009	2,036	38,900	2,036
2020-12-11	2,024	2,024	1,995	2,009	72,700	2,009
2020-12-10	2,012	2,029	2,012	2,024	28,700	2,024
2020-12-09	2,017	2,028	2,009	2,020	53,700	2,020
2020-12-08	2,021	2,021	2,005	2,015	40,600	2,015
2020-12-07	2,041	2,044	2,024	2,031	44,800	2,031
2020-12-04	2,044	2,044	2,030	2,038	32,900	2,038
2020-12-03	2,033	2,044	2,024	2,044	58,200	2,044
2020-12-02	2,047	2,048	2,015	2,033	61,900	2,033
2020-12-01	2,037	2,062	2,026	2,034	48,200	2,034
2020-11-30	2,102	2,102	2,028	2,037	118,200	2,037
2020-11-27	2,121	2,122	2,098	2,100	66,300	2,100
2020-11-26	2,090	2,126	2,090	2,121	40,200	2,121
2020-11-25	2,132	2,132	2,089	2,089	40,400	2,089
2020-11-24	2,124	2,133	2,101	2,106	71,400	2,106
2020-11-20	2,115	2,115	2,091	2,101	56,000	2,101
2020-11-19	2,100	2,119	2,100	2,115	49,100	2,115
2020-11-18	2,131	2,131	2,103	2,106	70,900	2,106
2020-11-17	2,173	2,173	2,129	2,131	58,500	2,131
2020-11-16	2,177	2,187	2,158	2,175	65,300	2,175
2020-11-13	2,180	2,180	2,130	2,140	59,300	2,140
2020-11-12	2,248	2,248	2,161	2,180	40,100	2,180
2020-11-11	2,250	2,266	2,228	2,251	40,600	2,251
2020-11-10	2,209	2,229	2,190	2,220	57,800	2,220
2020-11-09	2,220	2,220	2,170	2,188	31,700	2,188
2020-11-06	2,196	2,205	2,158	2,195	49,900	2,195
2020-11-05	2,173	2,198	2,141	2,194	124,400	2,194
2020-11-04	2,195	2,198	2,159	2,173	48,300	2,173
2020-11-02	2,163	2,207	2,162	2,169	44,400	2,169
2020-10-30	2,154	2,154	2,121	2,139	32,100	2,139
2020-10-29	2,131	2,160	2,130	2,154	36,500	2,154
2020-10-28	2,163	2,167	2,131	2,159	44,000	2,159
2020-10-27	2,189	2,189	2,146	2,163	56,400	2,163
2020-10-26	2,157	2,194	2,157	2,189	23,300	2,189
2020-10-23	2,178	2,196	2,146	2,154	53,000	2,154
2020-10-22	2,191	2,198	2,172	2,176	33,600	2,176
2020-10-21	2,173	2,194	2,173	2,191	33,900	2,191
2020-10-20	2,196	2,202	2,165	2,168	25,600	2,168
2020-10-19	2,174	2,195	2,173	2,185	22,900	2,185
2020-10-16	2,225	2,231	2,166	2,170	46,300	2,170
2020-10-15	2,250	2,263	2,231	2,251	18,000	2,251
2020-10-14	2,283	2,284	2,242	2,242	16,700	2,242
2020-10-13	2,276	2,301	2,268	2,291	15,600	2,291
2020-10-12	2,300	2,300	2,251	2,268	12,200	2,268
2020-10-09	2,293	2,293	2,253	2,268	12,400	2,268
2020-10-08	2,307	2,316	2,282	2,293	19,400	2,293
2020-10-07	2,256	2,298	2,245	2,283	23,200	2,283
2020-10-06	2,293	2,293	2,252	2,261	24,700	2,261
2020-10-05	2,270	2,300	2,270	2,279	24,500	2,279
2020-10-02	2,328	2,328	2,236	2,239	29,700	2,239
2020-09-30	2,373	2,375	2,298	2,302	37,800	2,302
2020-09-29	2,376	2,387	2,344	2,373	48,700	2,373
2020-09-28	2,354	2,391	2,322	2,376	78,300	2,376
2020-09-25	2,305	2,339	2,299	2,320	47,900	2,320
2020-09-24	2,275	2,293	2,255	2,287	34,500	2,287
2020-09-23	2,270	2,284	2,245	2,275	26,400	2,275
2020-09-18	2,281	2,294	2,263	2,290	37,700	2,290
2020-09-17	2,284	2,284	2,242	2,281	38,700	2,281
2020-09-16	2,251	2,283	2,240	2,265	30,000	2,265
2020-09-15	2,278	2,289	2,235	2,251	26,800	2,251
2020-09-14	2,274	2,290	2,256	2,277	29,800	2,277
2020-09-11	2,236	2,250	2,216	2,240	32,500	2,240
2020-09-10	2,206	2,234	2,200	2,224	27,500	2,224
2020-09-09	2,200	2,208	2,173	2,201	40,600	2,201
2020-09-08	2,208	2,220	2,193	2,218	29,300	2,218
2020-09-07	2,222	2,229	2,183	2,208	29,200	2,208
2020-09-04	2,200	2,224	2,197	2,218	18,000	2,218
2020-09-03	2,257	2,257	2,208	2,218	30,300	2,218
2020-09-02	2,272	2,272	2,232	2,232	16,400	2,232
2020-09-01	2,218	2,256	2,215	2,251	20,700	2,251
2020-08-31	2,251	2,298	2,212	2,217	40,700	2,217
2020-08-28	2,260	2,308	2,227	2,251	27,300	2,251
2020-08-27	2,301	2,301	2,244	2,247	16,600	2,247
2020-08-26	2,312	2,318	2,286	2,310	13,800	2,310
2020-08-25	2,269	2,319	2,269	2,311	19,400	2,311
2020-08-24	2,255	2,255	2,225	2,239	10,000	2,239
2020-08-21	2,224	2,277	2,224	2,255	23,500	2,255
2020-08-20	2,258	2,281	2,215	2,218	24,900	2,218
2020-08-19	2,303	2,304	2,262	2,262	14,100	2,262
2020-08-18	2,281	2,322	2,269	2,303	29,000	2,303
2020-08-17	2,293	2,306	2,276	2,277	17,300	2,277
2020-08-14	2,298	2,313	2,280	2,290	23,000	2,290
2020-08-13	2,310	2,310	2,271	2,276	30,200	2,276
2020-08-12	2,300	2,317	2,290	2,310	21,200	2,310
2020-08-11	2,223	2,295	2,223	2,288	31,500	2,288
2020-08-07	2,262	2,274	2,211	2,218	18,800	2,218
2020-08-06	2,220	2,275	2,220	2,262	15,900	2,262
2020-08-05	2,244	2,244	2,214	2,220	33,100	2,220
2020-08-04	2,205	2,241	2,185	2,241	20,500	2,241
2020-08-03	2,142	2,178	2,142	2,177	27,400	2,177
2020-07-31	2,213	2,213	2,130	2,139	22,000	2,139
2020-07-30	2,250	2,257	2,237	2,246	16,300	2,246
2020-07-29	2,282	2,282	2,242	2,247	33,700	2,247
2020-07-28	2,322	2,322	2,281	2,290	23,600	2,290
2020-07-27	2,330	2,339	2,296	2,322	31,800	2,322
2020-07-22	2,306	2,345	2,299	2,330	16,300	2,330
2020-07-21	2,320	2,325	2,298	2,306	27,300	2,306
2020-07-20	2,320	2,350	2,309	2,338	24,600	2,338
2020-07-17	2,324	2,342	2,308	2,337	31,800	2,337
2020-07-16	2,360	2,374	2,324	2,324	14,200	2,324
2020-07-15	2,362	2,374	2,342	2,356	30,000	2,356
2020-07-14	2,384	2,387	2,338	2,362	44,900	2,362
2020-07-13	2,315	2,384	2,315	2,361	28,900	2,361
2020-07-10	2,315	2,327	2,291	2,291	32,400	2,291
2020-07-09	2,367	2,369	2,324	2,324	28,800	2,324
2020-07-08	2,427	2,442	2,365	2,365	25,200	2,365
2020-07-07	2,449	2,449	2,426	2,442	22,400	2,442
2020-07-06	2,410	2,448	2,410	2,440	24,100	2,440
2020-07-03	2,389	2,401	2,367	2,399	15,900	2,399
2020-07-02	2,403	2,406	2,373	2,380	25,500	2,380
2020-07-01	2,413	2,419	2,352	2,358	37,800	2,358
2020-06-30	2,415	2,440	2,411	2,412	30,300	2,412
2020-06-29	2,371	2,404	2,342	2,367	56,400	2,367
2020-06-26	2,327	2,379	2,327	2,370	47,900	2,370
2020-06-25	2,342	2,353	2,301	2,322	30,900	2,322
2020-06-24	2,453	2,453	2,380	2,381	24,800	2,381
2020-06-23	2,440	2,454	2,403	2,431	29,600	2,431
2020-06-22	2,400	2,453	2,400	2,445	37,200	2,445
2020-06-19	2,370	2,424	2,370	2,407	65,600	2,407
2020-06-18	2,322	2,381	2,322	2,363	67,500	2,363
2020-06-17	2,312	2,345	2,308	2,322	37,100	2,322
2020-06-16	2,317	2,357	2,305	2,350	61,900	2,350
2020-06-15	2,351	2,363	2,280	2,280	39,400	2,280
2020-06-12	2,305	2,367	2,280	2,350	55,800	2,350
2020-06-11	2,375	2,375	2,328	2,333	36,400	2,333
2020-06-10	2,375	2,405	2,371	2,393	25,800	2,393
2020-06-09	2,370	2,389	2,351	2,370	27,200	2,370
2020-06-08	2,394	2,414	2,353	2,377	48,400	2,377
2020-06-05	2,401	2,401	2,355	2,373	34,100	2,373
2020-06-04	2,451	2,451	2,394	2,402	37,200	2,402
2020-06-03	2,520	2,520	2,409	2,434	39,600	2,434
2020-06-02	2,490	2,516	2,477	2,491	22,100	2,491
2020-06-01	2,521	2,521	2,469	2,487	19,600	2,487
2020-05-29	2,555	2,568	2,520	2,563	51,900	2,563
2020-05-28	2,517	2,550	2,484	2,544	44,400	2,544
2020-05-27	2,482	2,510	2,481	2,507	35,300	2,507
2020-05-26	2,440	2,478	2,434	2,469	26,500	2,469
2020-05-25	2,415	2,438	2,406	2,418	26,600	2,418
2020-05-22	2,420	2,447	2,361	2,390	36,600	2,390
2020-05-21	2,400	2,400	2,317	2,372	43,900	2,372
2020-05-20	2,352	2,398	2,350	2,398	33,400	2,398
2020-05-19	2,315	2,334	2,265	2,332	42,900	2,332
2020-05-18	2,239	2,296	2,214	2,283	25,600	2,283
2020-05-15	2,250	2,250	2,192	2,214	16,300	2,214
2020-05-14	2,267	2,267	2,205	2,205	19,600	2,205
2020-05-13	2,293	2,302	2,269	2,289	21,000	2,289
2020-05-12	2,362	2,362	2,282	2,293	15,000	2,293
2020-05-11	2,348	2,359	2,330	2,347	19,700	2,347
2020-05-08	2,278	2,319	2,263	2,310	26,900	2,310
2020-05-07	2,231	2,260	2,216	2,252	16,500	2,252
2020-05-01	2,215	2,224	2,196	2,213	17,600	2,213
2020-04-30	2,245	2,267	2,222	2,225	42,300	2,225
2020-04-28	2,209	2,242	2,172	2,240	29,400	2,240
2020-04-27	2,200	2,218	2,177	2,209	45,700	2,209
2020-04-24	2,178	2,200	2,149	2,200	28,800	2,200
2020-04-23	2,150	2,199	2,150	2,193	24,500	2,193
2020-04-22	2,128	2,187	2,128	2,148	29,200	2,148
2020-04-21	2,102	2,167	2,083	2,167	63,500	2,167
2020-04-20	2,196	2,212	2,124	2,145	55,900	2,145
2020-04-17	2,236	2,282	2,169	2,189	62,700	2,189
2020-04-16	2,153	2,286	2,146	2,286	45,300	2,286
2020-04-15	2,274	2,325	2,130	2,144	55,800	2,144
2020-04-14	2,297	2,297	2,239	2,269	24,500	2,269
2020-04-13	2,381	2,381	2,269	2,300	42,200	2,300
2020-04-10	2,376	2,407	2,300	2,407	33,200	2,407
2020-04-09	2,398	2,442	2,286	2,326	60,700	2,326
2020-04-08	2,283	2,385	2,263	2,369	49,400	2,369
2020-04-07	2,298	2,298	2,164	2,271	75,600	2,271
2020-04-06	1,993	2,114	1,993	2,098	43,300	2,098
2020-04-03	2,068	2,147	2,017	2,043	32,400	2,043
2020-04-02	2,123	2,189	2,086	2,110	38,000	2,110
2020-04-01	2,221	2,274	2,158	2,173	40,700	2,173
2020-03-31	2,327	2,342	2,263	2,321	49,500	2,321
2020-03-30	2,185	2,353	2,185	2,347	119,600	2,347
2020-03-27	2,470	2,479	2,420	2,475	240,100	2,475
2020-03-26	2,391	2,480	2,320	2,466	105,300	2,466
2020-03-25	2,283	2,412	2,253	2,412	89,500	2,412
2020-03-24	2,236	2,253	2,140	2,183	77,400	2,183
2020-03-23	2,163	2,224	2,094	2,210	155,400	2,210
2020-03-19	2,256	2,279	2,140	2,163	86,800	2,163
2020-03-18	2,201	2,331	2,181	2,181	75,100	2,181
2020-03-17	2,058	2,266	2,015	2,232	95,600	2,232
2020-03-16	2,146	2,192	2,104	2,132	83,400	2,132
2020-03-13	2,034	2,117	1,980	2,096	74,200	2,096
2020-03-12	2,162	2,184	2,104	2,134	55,600	2,134
2020-03-11	2,205	2,276	2,200	2,213	49,200	2,213
2020-03-10	2,111	2,223	2,037	2,206	45,600	2,206
2020-03-09	2,150	2,212	2,146	2,161	54,600	2,161
2020-03-06	2,300	2,310	2,249	2,249	59,100	2,249
2020-03-05	2,372	2,395	2,336	2,352	63,400	2,352
2020-03-04	2,321	2,388	2,309	2,353	46,800	2,353
2020-03-03	2,434	2,447	2,358	2,358	52,400	2,358
2020-03-02	2,325	2,434	2,307	2,422	50,800	2,422
2020-02-28	2,400	2,405	2,328	2,336	50,200	2,336
2020-02-27	2,496	2,499	2,439	2,455	39,800	2,455
2020-02-26	2,461	2,527	2,442	2,523	51,300	2,523
2020-02-25	2,496	2,533	2,479	2,479	54,200	2,479
2020-02-21	2,575	2,611	2,575	2,600	21,400	2,600
2020-02-20	2,601	2,625	2,583	2,594	25,900	2,594
2020-02-19	2,601	2,621	2,587	2,598	35,800	2,598
2020-02-18	2,656	2,656	2,595	2,602	21,800	2,602
2020-02-17	2,680	2,680	2,632	2,657	18,700	2,657
2020-02-14	2,707	2,712	2,635	2,685	53,600	2,685
2020-02-13	2,777	2,818	2,726	2,747	107,100	2,747
2020-02-12	2,700	2,700	2,682	2,684	20,500	2,684
2020-02-10	2,701	2,720	2,693	2,693	9,300	2,693
2020-02-07	2,729	2,729	2,702	2,711	15,000	2,711
2020-02-06	2,708	2,749	2,707	2,741	28,600	2,741
2020-02-05	2,700	2,723	2,683	2,707	11,900	2,707
2020-02-04	2,613	2,673	2,613	2,673	16,600	2,673
2020-02-03	2,606	2,660	2,606	2,642	11,000	2,642
2020-01-31	2,655	2,686	2,647	2,656	15,800	2,656
2020-01-30	2,661	2,682	2,625	2,652	23,500	2,652
2020-01-29	2,693	2,699	2,684	2,691	19,000	2,691
2020-01-28	2,711	2,724	2,691	2,701	22,800	2,701
2020-01-27	2,757	2,757	2,724	2,743	20,200	2,743
2020-01-24	2,774	2,784	2,753	2,757	18,300	2,757
2020-01-23	2,778	2,798	2,763	2,763	12,900	2,763
2020-01-22	2,791	2,824	2,789	2,796	14,900	2,796
2020-01-21	2,772	2,795	2,770	2,783	9,000	2,783
2020-01-20	2,762	2,799	2,762	2,782	7,400	2,782
2020-01-17	2,753	2,773	2,753	2,767	12,800	2,767
2020-01-16	2,779	2,789	2,749	2,753	12,200	2,753
2020-01-15	2,790	2,794	2,767	2,779	15,400	2,779
2020-01-14	2,838	2,839	2,780	2,788	22,000	2,788
2020-01-10	2,855	2,869	2,836	2,838	17,900	2,838
2020-01-09	2,844	2,877	2,841	2,849	11,000	2,849
2020-01-08	2,823	2,847	2,802	2,832	21,500	2,832
2020-01-07	2,812	2,882	2,809	2,873	23,300	2,873
2020-01-06	2,789	2,804	2,765	2,789	22,700	2,789

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 [2020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 [2020年度]