1762 (株)高松コンストラクショングループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,970	1,986	1,967	1,971	20,500	1,971
2021-12-29	1,965	1,981	1,958	1,981	36,800	1,981
2021-12-28	1,950	1,965	1,939	1,961	41,100	1,961
2021-12-27	1,938	1,947	1,931	1,937	44,700	1,937
2021-12-24	1,950	1,952	1,937	1,937	28,000	1,937
2021-12-23	1,958	1,959	1,946	1,946	17,500	1,946
2021-12-22	1,957	1,959	1,945	1,947	23,500	1,947
2021-12-21	1,960	1,993	1,948	1,956	38,000	1,956
2021-12-20	1,964	1,967	1,953	1,954	31,200	1,954
2021-12-17	1,964	1,990	1,961	1,987	51,900	1,987
2021-12-16	1,971	1,981	1,964	1,969	28,700	1,969
2021-12-15	1,973	1,987	1,968	1,969	31,200	1,969
2021-12-14	1,967	1,975	1,962	1,973	36,500	1,973
2021-12-13	1,964	1,972	1,953	1,962	33,000	1,962
2021-12-10	1,965	1,968	1,946	1,950	30,200	1,950
2021-12-09	1,971	1,980	1,956	1,958	25,700	1,958
2021-12-08	1,991	1,996	1,970	1,971	69,000	1,971
2021-12-07	1,955	1,983	1,946	1,977	63,500	1,977
2021-12-06	1,945	1,952	1,938	1,946	46,200	1,946
2021-12-03	1,913	1,940	1,905	1,935	52,000	1,935
2021-12-02	1,882	1,913	1,882	1,899	57,400	1,899
2021-12-01	1,870	1,885	1,868	1,884	52,200	1,884
2021-11-30	1,892	1,909	1,864	1,869	58,900	1,869
2021-11-29	1,890	1,890	1,869	1,872	65,400	1,872
2021-11-26	1,912	1,915	1,897	1,903	51,100	1,903
2021-11-25	1,926	1,937	1,912	1,912	27,900	1,912
2021-11-24	1,939	1,952	1,919	1,919	77,300	1,919
2021-11-22	1,920	1,936	1,911	1,932	39,600	1,932
2021-11-19	1,905	1,912	1,896	1,906	97,400	1,906
2021-11-18	1,886	1,914	1,880	1,913	102,400	1,913
2021-11-17	1,905	1,905	1,887	1,888	86,900	1,888
2021-11-16	1,906	1,919	1,904	1,907	74,400	1,907
2021-11-15	1,929	1,929	1,905	1,914	84,200	1,914
2021-11-12	1,918	1,946	1,918	1,930	115,700	1,930
2021-11-11	1,982	1,983	1,905	1,915	188,400	1,915
2021-11-10	1,986	1,991	1,982	1,991	71,900	1,991
2021-11-09	2,002	2,004	1,982	1,982	102,200	1,982
2021-11-08	2,029	2,029	2,001	2,006	44,400	2,006
2021-11-05	2,010	2,029	2,009	2,019	40,300	2,019
2021-11-04	2,018	2,029	2,012	2,015	89,100	2,015
2021-11-02	2,017	2,017	2,002	2,008	36,500	2,008
2021-11-01	2,013	2,021	2,004	2,021	43,100	2,021
2021-10-29	2,001	2,003	1,992	1,997	42,100	1,997
2021-10-28	2,007	2,012	1,997	2,009	42,100	2,009
2021-10-27	2,006	2,009	1,998	2,000	23,200	2,000
2021-10-26	2,003	2,011	1,997	2,002	29,600	2,002
2021-10-25	2,000	2,009	1,993	1,993	38,100	1,993
2021-10-22	1,998	2,006	1,993	1,999	55,000	1,999
2021-10-21	2,006	2,008	1,998	1,998	40,500	1,998
2021-10-20	2,023	2,030	2,004	2,004	22,100	2,004
2021-10-19	2,029	2,030	2,011	2,022	25,500	2,022
2021-10-18	2,035	2,038	2,023	2,032	21,600	2,032
2021-10-15	2,021	2,033	2,011	2,030	22,200	2,030
2021-10-14	2,015	2,017	2,006	2,017	20,400	2,017
2021-10-13	2,016	2,027	2,013	2,015	28,800	2,015
2021-10-12	2,036	2,036	2,011	2,015	26,800	2,015
2021-10-11	2,024	2,045	2,024	2,044	24,800	2,044
2021-10-08	2,025	2,047	2,017	2,035	50,100	2,035
2021-10-07	2,030	2,045	2,022	2,029	40,600	2,029
2021-10-06	2,017	2,035	2,010	2,030	47,500	2,030
2021-10-05	2,009	2,015	1,997	2,003	44,800	2,003
2021-10-04	2,023	2,023	2,008	2,014	63,800	2,014
2021-10-01	2,009	2,015	1,996	1,997	85,900	1,997
2021-09-30	2,025	2,044	2,017	2,021	57,200	2,021
2021-09-29	2,031	2,033	2,009	2,021	81,200	2,021
2021-09-28	2,060	2,072	2,049	2,068	46,700	2,068
2021-09-27	2,067	2,074	2,057	2,059	43,300	2,059
2021-09-24	2,073	2,073	2,057	2,065	32,700	2,065
2021-09-22	2,061	2,061	2,030	2,030	65,600	2,030
2021-09-21	2,088	2,088	2,061	2,061	48,000	2,061
2021-09-17	2,099	2,106	2,088	2,099	53,000	2,099
2021-09-16	2,100	2,105	2,082	2,095	60,400	2,095
2021-09-15	2,075	2,102	2,060	2,102	94,100	2,102
2021-09-14	2,171	2,176	2,075	2,080	296,800	2,080
2021-09-13	2,150	2,167	2,140	2,167	35,700	2,167
2021-09-10	2,134	2,157	2,134	2,150	73,300	2,150
2021-09-09	2,140	2,147	2,123	2,131	59,800	2,131
2021-09-08	2,140	2,152	2,129	2,143	48,400	2,143
2021-09-07	2,133	2,138	2,119	2,135	37,700	2,135
2021-09-06	2,124	2,124	2,107	2,118	43,300	2,118
2021-09-03	2,091	2,115	2,082	2,111	50,900	2,111
2021-09-02	2,062	2,090	2,057	2,087	61,800	2,087
2021-09-01	2,079	2,088	2,073	2,081	40,000	2,081
2021-08-31	2,060	2,090	2,057	2,083	64,700	2,083
2021-08-30	2,021	2,059	2,021	2,059	44,400	2,059
2021-08-27	2,012	2,021	2,007	2,021	39,200	2,021
2021-08-26	2,020	2,021	2,008	2,016	83,400	2,016
2021-08-25	2,020	2,034	2,016	2,020	60,500	2,020
2021-08-24	2,030	2,039	2,011	2,030	96,000	2,030
2021-08-23	2,031	2,053	2,031	2,039	51,600	2,039
2021-08-20	2,030	2,035	2,017	2,023	79,600	2,023
2021-08-19	2,041	2,041	2,023	2,023	33,700	2,023
2021-08-18	2,038	2,059	2,038	2,041	39,300	2,041
2021-08-17	2,023	2,056	2,021	2,042	73,500	2,042
2021-08-16	2,025	2,039	2,013	2,023	82,800	2,023
2021-08-13	2,040	2,049	2,029	2,029	43,400	2,029
2021-08-12	2,025	2,048	2,024	2,040	66,100	2,040
2021-08-11	2,029	2,038	2,016	2,029	68,800	2,029
2021-08-10	2,048	2,050	2,018	2,019	79,500	2,019
2021-08-06	2,027	2,091	2,018	2,045	162,100	2,045
2021-08-05	2,033	2,042	2,022	2,025	39,900	2,025
2021-08-04	2,050	2,056	2,031	2,048	50,700	2,048
2021-08-03	2,058	2,069	2,044	2,058	41,900	2,058
2021-08-02	2,020	2,055	2,020	2,045	95,300	2,045
2021-07-30	2,026	2,033	2,015	2,018	37,600	2,018
2021-07-29	2,033	2,033	2,015	2,026	54,400	2,026
2021-07-28	2,015	2,035	2,012	2,033	58,400	2,033
2021-07-27	2,030	2,031	2,006	2,014	81,500	2,014
2021-07-26	2,023	2,034	2,023	2,030	45,700	2,030
2021-07-21	2,007	2,033	2,003	2,018	62,400	2,018
2021-07-20	2,005	2,020	1,998	2,016	63,200	2,016
2021-07-19	2,019	2,026	2,006	2,010	47,100	2,010
2021-07-16	2,022	2,034	2,018	2,023	46,500	2,023
2021-07-15	2,032	2,047	2,026	2,035	64,600	2,035
2021-07-14	2,062	2,085	2,031	2,045	169,000	2,045
2021-07-13	2,050	2,071	2,050	2,062	105,900	2,062
2021-07-12	2,032	2,066	2,030	2,049	91,600	2,049
2021-07-09	2,000	2,010	1,996	2,006	106,000	2,006
2021-07-08	2,023	2,027	2,006	2,006	52,700	2,006
2021-07-07	2,028	2,040	2,021	2,025	39,200	2,025
2021-07-06	2,039	2,054	2,026	2,030	28,700	2,030
2021-07-05	2,035	2,055	2,031	2,055	40,000	2,055
2021-07-02	2,017	2,034	2,013	2,028	49,400	2,028
2021-07-01	2,030	2,033	2,013	2,016	36,500	2,016
2021-06-30	2,041	2,054	2,022	2,022	51,000	2,022
2021-06-29	2,068	2,068	2,031	2,041	72,100	2,041
2021-06-28	2,060	2,071	2,060	2,068	32,400	2,068
2021-06-25	2,045	2,062	2,043	2,057	39,800	2,057
2021-06-24	2,040	2,040	2,023	2,033	51,000	2,033
2021-06-23	2,037	2,065	2,033	2,053	42,200	2,053
2021-06-22	2,031	2,038	2,019	2,033	48,900	2,033
2021-06-21	2,026	2,026	1,998	2,001	57,700	2,001
2021-06-18	2,034	2,038	2,019	2,026	46,900	2,026
2021-06-17	2,035	2,038	2,014	2,017	36,600	2,017
2021-06-16	2,040	2,050	2,033	2,038	38,400	2,038
2021-06-15	2,031	2,045	2,029	2,040	41,900	2,040
2021-06-14	2,060	2,063	2,030	2,030	39,800	2,030
2021-06-11	2,070	2,070	2,057	2,060	42,800	2,060
2021-06-10	2,055	2,060	2,046	2,054	39,600	2,054
2021-06-09	2,059	2,068	2,056	2,056	25,700	2,056
2021-06-08	2,073	2,073	2,052	2,059	26,900	2,059
2021-06-07	2,078	2,088	2,070	2,073	34,500	2,073
2021-06-04	2,066	2,076	2,060	2,067	31,800	2,067
2021-06-03	2,058	2,070	2,049	2,066	52,700	2,066
2021-06-02	2,044	2,049	2,031	2,031	48,200	2,031
2021-06-01	2,048	2,064	2,043	2,054	42,200	2,054
2021-05-31	2,057	2,062	2,034	2,048	48,800	2,048
2021-05-28	2,052	2,062	2,037	2,054	50,800	2,054
2021-05-27	2,067	2,069	2,032	2,047	71,000	2,047
2021-05-26	2,075	2,081	2,069	2,073	30,100	2,073
2021-05-25	2,114	2,121	2,074	2,074	34,600	2,074
2021-05-24	2,129	2,140	2,112	2,113	29,600	2,113
2021-05-21	2,145	2,161	2,129	2,129	39,700	2,129
2021-05-20	2,148	2,159	2,130	2,133	51,800	2,133
2021-05-19	2,125	2,144	2,105	2,132	34,300	2,132
2021-05-18	2,104	2,140	2,096	2,135	56,600	2,135
2021-05-17	2,075	2,083	2,068	2,082	30,100	2,082
2021-05-14	2,051	2,061	2,031	2,056	51,100	2,056
2021-05-13	2,012	2,065	2,008	2,037	130,000	2,037
2021-05-12	2,050	2,050	1,995	2,012	140,400	2,012
2021-05-11	2,061	2,061	2,042	2,050	70,000	2,050
2021-05-10	2,081	2,092	2,076	2,076	31,700	2,076
2021-05-07	2,065	2,091	2,062	2,079	51,400	2,079
2021-05-06	2,061	2,078	2,055	2,069	64,800	2,069
2021-04-30	2,052	2,069	2,052	2,061	66,700	2,061
2021-04-28	2,060	2,066	2,051	2,055	37,900	2,055
2021-04-27	2,061	2,073	2,052	2,060	36,200	2,060
2021-04-26	2,112	2,112	2,069	2,071	51,800	2,071
2021-04-23	2,109	2,119	2,093	2,112	41,300	2,112
2021-04-22	2,138	2,138	2,093	2,114	75,000	2,114
2021-04-21	2,101	2,111	2,079	2,094	53,900	2,094
2021-04-20	2,156	2,165	2,124	2,126	73,100	2,126
2021-04-19	2,200	2,205	2,176	2,179	27,600	2,179
2021-04-16	2,224	2,225	2,206	2,210	17,200	2,210
2021-04-15	2,203	2,232	2,200	2,222	26,700	2,222
2021-04-14	2,239	2,239	2,204	2,213	25,300	2,213
2021-04-13	2,221	2,243	2,188	2,239	40,000	2,239
2021-04-12	2,206	2,221	2,195	2,217	26,600	2,217
2021-04-09	2,180	2,205	2,166	2,197	31,800	2,197
2021-04-08	2,196	2,207	2,168	2,177	48,000	2,177
2021-04-07	2,193	2,220	2,180	2,220	58,400	2,220
2021-04-06	2,176	2,188	2,150	2,171	78,100	2,171
2021-04-05	2,136	2,139	2,112	2,135	30,000	2,135
2021-04-02	2,155	2,155	2,106	2,110	31,300	2,110
2021-04-01	2,166	2,171	2,127	2,129	69,900	2,129
2021-03-31	2,175	2,182	2,156	2,156	69,000	2,156
2021-03-30	2,219	2,220	2,153	2,176	164,200	2,176
2021-03-29	2,300	2,305	2,245	2,265	287,300	2,265
2021-03-26	2,293	2,295	2,256	2,267	169,200	2,267
2021-03-25	2,247	2,274	2,230	2,268	86,400	2,268
2021-03-24	2,240	2,247	2,203	2,213	97,000	2,213
2021-03-23	2,223	2,271	2,199	2,241	124,000	2,241
2021-03-22	2,217	2,226	2,196	2,208	149,100	2,208
2021-03-19	2,220	2,254	2,210	2,230	196,400	2,230
2021-03-18	2,248	2,254	2,212	2,220	107,000	2,220
2021-03-17	2,242	2,263	2,225	2,261	41,800	2,261
2021-03-16	2,199	2,234	2,195	2,224	82,900	2,224
2021-03-15	2,164	2,225	2,164	2,216	87,300	2,216
2021-03-12	2,175	2,196	2,154	2,175	126,700	2,175
2021-03-11	2,198	2,236	2,187	2,225	83,800	2,225
2021-03-10	2,180	2,218	2,177	2,198	63,700	2,198
2021-03-09	2,163	2,210	2,163	2,199	82,900	2,199
2021-03-08	2,165	2,198	2,142	2,148	98,200	2,148
2021-03-05	2,191	2,208	2,164	2,205	91,400	2,205
2021-03-04	2,162	2,189	2,161	2,189	59,700	2,189
2021-03-03	2,150	2,169	2,126	2,164	37,100	2,164
2021-03-02	2,144	2,156	2,128	2,141	38,700	2,141
2021-03-01	2,116	2,137	2,107	2,136	35,900	2,136
2021-02-26	2,129	2,129	2,099	2,101	68,700	2,101
2021-02-25	2,123	2,138	2,101	2,129	37,400	2,129
2021-02-24	2,129	2,129	2,086	2,086	42,400	2,086
2021-02-22	2,150	2,153	2,126	2,127	21,200	2,127
2021-02-19	2,138	2,150	2,125	2,133	34,700	2,133
2021-02-18	2,153	2,166	2,148	2,155	35,300	2,155
2021-02-17	2,145	2,154	2,136	2,145	17,100	2,145
2021-02-16	2,168	2,173	2,133	2,145	29,200	2,145
2021-02-15	2,131	2,163	2,128	2,163	44,800	2,163
2021-02-12	2,111	2,134	2,089	2,116	66,400	2,116
2021-02-10	2,114	2,126	2,101	2,111	26,900	2,111
2021-02-09	2,135	2,135	2,105	2,114	31,300	2,114
2021-02-08	2,103	2,145	2,103	2,136	70,600	2,136
2021-02-05	2,095	2,119	2,087	2,111	56,300	2,111
2021-02-04	2,065	2,099	2,065	2,090	28,200	2,090
2021-02-03	2,057	2,083	2,057	2,078	25,200	2,078
2021-02-02	2,061	2,070	2,049	2,057	30,200	2,057
2021-02-01	2,046	2,070	2,045	2,057	30,700	2,057
2021-01-29	2,060	2,074	2,040	2,046	33,600	2,046
2021-01-28	2,060	2,069	2,041	2,058	53,100	2,058
2021-01-27	2,075	2,089	2,065	2,067	26,600	2,067
2021-01-26	2,072	2,091	2,072	2,072	32,300	2,072
2021-01-25	2,056	2,075	2,056	2,072	31,200	2,072
2021-01-22	2,040	2,066	2,032	2,059	47,700	2,059
2021-01-21	2,073	2,099	2,050	2,050	41,600	2,050
2021-01-20	2,090	2,090	2,063	2,073	26,400	2,073
2021-01-19	2,098	2,098	2,069	2,071	23,600	2,071
2021-01-18	2,090	2,113	2,087	2,098	26,500	2,098
2021-01-15	2,117	2,122	2,093	2,093	29,000	2,093
2021-01-14	2,087	2,123	2,078	2,117	42,700	2,117
2021-01-13	2,088	2,088	2,073	2,081	23,300	2,081
2021-01-12	2,076	2,088	2,067	2,088	23,700	2,088
2021-01-08	2,048	2,083	2,046	2,082	37,000	2,082
2021-01-07	2,050	2,065	2,041	2,045	37,700	2,045
2021-01-06	2,045	2,045	2,027	2,027	21,500	2,027
2021-01-05	2,030	2,031	2,017	2,026	25,300	2,026
2021-01-04	2,046	2,046	2,014	2,035	29,500	2,035

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 [2021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 [2021年度]