1762 (株)高松コンストラクショングループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,755	2,774	2,733	2,769	62,900	2,769
2023-12-28	2,695	2,749	2,695	2,749	35,500	2,749
2023-12-27	2,660	2,681	2,653	2,681	30,600	2,681
2023-12-26	2,643	2,657	2,630	2,651	25,500	2,651
2023-12-25	2,630	2,650	2,611	2,619	16,500	2,619
2023-12-22	2,634	2,648	2,607	2,617	33,900	2,617
2023-12-21	2,652	2,662	2,626	2,629	44,000	2,629
2023-12-20	2,647	2,669	2,647	2,652	24,600	2,652
2023-12-19	2,680	2,680	2,631	2,647	30,400	2,647
2023-12-18	2,693	2,693	2,632	2,649	26,600	2,649
2023-12-15	2,721	2,724	2,695	2,717	46,000	2,717
2023-12-14	2,703	2,713	2,683	2,705	36,800	2,705
2023-12-13	2,708	2,727	2,702	2,703	43,300	2,703
2023-12-12	2,700	2,721	2,700	2,708	29,900	2,708
2023-12-11	2,654	2,700	2,647	2,700	33,400	2,700
2023-12-08	2,674	2,685	2,621	2,635	45,800	2,635
2023-12-07	2,674	2,684	2,657	2,665	31,300	2,665
2023-12-06	2,630	2,693	2,630	2,683	34,200	2,683
2023-12-05	2,652	2,676	2,621	2,623	36,900	2,623
2023-12-04	2,670	2,679	2,648	2,675	25,600	2,675
2023-12-01	2,663	2,698	2,656	2,670	42,600	2,670
2023-11-30	2,640	2,665	2,632	2,637	52,700	2,637
2023-11-29	2,675	2,675	2,632	2,640	48,000	2,640
2023-11-28	2,743	2,746	2,683	2,691	46,400	2,691
2023-11-27	2,750	2,771	2,739	2,743	44,100	2,743
2023-11-24	2,746	2,757	2,734	2,749	27,400	2,749
2023-11-22	2,745	2,769	2,726	2,727	31,200	2,727
2023-11-21	2,676	2,767	2,667	2,762	88,200	2,762
2023-11-20	2,734	2,740	2,658	2,666	40,400	2,666
2023-11-17	2,730	2,740	2,693	2,733	42,400	2,733
2023-11-16	2,702	2,752	2,677	2,692	43,600	2,692
2023-11-15	2,752	2,757	2,701	2,713	56,400	2,713
2023-11-14	2,675	2,737	2,675	2,721	47,300	2,721
2023-11-13	2,658	2,705	2,652	2,687	51,200	2,687
2023-11-10	2,621	2,657	2,620	2,657	50,700	2,657
2023-11-09	2,617	2,631	2,548	2,614	84,400	2,614
2023-11-08	2,800	2,800	2,684	2,684	71,400	2,684
2023-11-07	2,805	2,845	2,802	2,807	49,300	2,807
2023-11-06	2,850	2,854	2,808	2,822	56,300	2,822
2023-11-02	2,840	2,854	2,805	2,828	54,900	2,828
2023-11-01	2,828	2,836	2,791	2,830	69,900	2,830
2023-10-31	2,701	2,744	2,680	2,742	102,200	2,742
2023-10-30	2,859	2,859	2,707	2,718	352,700	2,718
2023-10-27	2,832	2,890	2,825	2,869	85,000	2,869
2023-10-26	2,789	2,814	2,758	2,782	50,700	2,782
2023-10-25	2,759	2,810	2,749	2,789	51,700	2,789
2023-10-24	2,767	2,769	2,684	2,749	47,600	2,749
2023-10-23	2,760	2,815	2,760	2,767	45,800	2,767
2023-10-20	2,754	2,789	2,747	2,774	35,000	2,774
2023-10-19	2,743	2,777	2,743	2,767	29,100	2,767
2023-10-18	2,759	2,763	2,727	2,756	36,300	2,756
2023-10-17	2,709	2,774	2,700	2,709	46,600	2,709
2023-10-16	2,785	2,808	2,716	2,734	58,900	2,734
2023-10-13	2,775	2,839	2,775	2,812	110,200	2,812
2023-10-12	2,701	2,774	2,699	2,774	93,600	2,774
2023-10-11	2,698	2,716	2,682	2,704	80,100	2,704
2023-10-10	2,674	2,717	2,672	2,696	59,400	2,696
2023-10-06	2,583	2,643	2,583	2,624	31,300	2,624
2023-10-05	2,530	2,591	2,527	2,581	64,500	2,581
2023-10-04	2,527	2,553	2,495	2,495	61,900	2,495
2023-10-03	2,622	2,623	2,572	2,572	53,600	2,572
2023-10-02	2,660	2,694	2,641	2,642	34,000	2,642
2023-09-29	2,699	2,699	2,661	2,666	28,900	2,666
2023-09-28	2,700	2,719	2,678	2,685	40,200	2,685
2023-09-27	2,661	2,708	2,630	2,705	44,300	2,705
2023-09-26	2,660	2,682	2,643	2,670	52,600	2,670
2023-09-25	2,674	2,674	2,651	2,660	59,100	2,660
2023-09-22	2,690	2,703	2,649	2,680	55,600	2,680
2023-09-21	2,702	2,750	2,702	2,709	34,900	2,709
2023-09-20	2,770	2,777	2,719	2,719	50,100	2,719
2023-09-19	2,712	2,775	2,705	2,770	72,900	2,770
2023-09-15	2,695	2,723	2,690	2,712	76,600	2,712
2023-09-14	2,659	2,672	2,646	2,661	44,000	2,661
2023-09-13	2,663	2,673	2,640	2,654	36,400	2,654
2023-09-12	2,675	2,685	2,653	2,665	23,300	2,665
2023-09-11	2,668	2,708	2,663	2,672	40,900	2,672
2023-09-08	2,663	2,683	2,650	2,651	46,100	2,651
2023-09-07	2,664	2,691	2,661	2,685	37,600	2,685
2023-09-06	2,654	2,672	2,648	2,664	36,900	2,664
2023-09-05	2,680	2,680	2,634	2,654	35,000	2,654
2023-09-04	2,649	2,680	2,640	2,676	34,200	2,676
2023-09-01	2,621	2,642	2,618	2,633	32,400	2,633
2023-08-31	2,603	2,620	2,600	2,609	53,300	2,609
2023-08-30	2,593	2,610	2,587	2,593	29,800	2,593
2023-08-29	2,600	2,605	2,582	2,593	24,300	2,593
2023-08-28	2,563	2,585	2,561	2,581	37,200	2,581
2023-08-25	2,588	2,588	2,550	2,554	23,500	2,554
2023-08-24	2,561	2,600	2,554	2,598	30,400	2,598
2023-08-23	2,532	2,561	2,521	2,561	29,400	2,561
2023-08-22	2,527	2,537	2,515	2,532	35,900	2,532
2023-08-21	2,549	2,566	2,541	2,541	37,600	2,541
2023-08-18	2,567	2,567	2,525	2,542	44,900	2,542
2023-08-17	2,625	2,625	2,581	2,593	38,900	2,593
2023-08-16	2,652	2,658	2,623	2,625	19,400	2,625
2023-08-15	2,653	2,683	2,620	2,666	42,900	2,666
2023-08-14	2,661	2,711	2,637	2,645	62,600	2,645
2023-08-10	2,629	2,639	2,573	2,632	66,900	2,632
2023-08-09	2,700	2,701	2,662	2,679	43,900	2,679
2023-08-08	2,700	2,719	2,695	2,703	22,300	2,703
2023-08-07	2,677	2,710	2,664	2,683	43,900	2,683
2023-08-04	2,648	2,689	2,645	2,677	39,600	2,677
2023-08-03	2,700	2,704	2,652	2,652	43,100	2,652
2023-08-02	2,725	2,740	2,706	2,714	29,300	2,714
2023-08-01	2,718	2,744	2,703	2,744	38,900	2,744
2023-07-31	2,697	2,713	2,684	2,700	51,300	2,700
2023-07-28	2,661	2,679	2,642	2,659	57,500	2,659
2023-07-27	2,674	2,682	2,650	2,679	25,700	2,679
2023-07-26	2,672	2,693	2,662	2,674	40,400	2,674
2023-07-25	2,670	2,692	2,655	2,672	43,900	2,672
2023-07-24	2,635	2,670	2,635	2,660	42,700	2,660
2023-07-21	2,626	2,658	2,621	2,625	81,000	2,625
2023-07-20	2,598	2,604	2,579	2,581	23,600	2,581
2023-07-19	2,577	2,597	2,573	2,588	23,700	2,588
2023-07-18	2,534	2,567	2,533	2,567	22,000	2,567
2023-07-14	2,527	2,542	2,503	2,534	25,500	2,534
2023-07-13	2,540	2,540	2,498	2,519	33,800	2,519
2023-07-12	2,526	2,547	2,515	2,540	32,300	2,540
2023-07-11	2,530	2,563	2,514	2,521	34,900	2,521
2023-07-10	2,525	2,544	2,507	2,524	43,800	2,524
2023-07-07	2,509	2,529	2,466	2,507	39,400	2,507
2023-07-06	2,526	2,541	2,509	2,518	26,600	2,518
2023-07-05	2,558	2,570	2,551	2,555	31,600	2,555
2023-07-04	2,586	2,609	2,575	2,579	29,200	2,579
2023-07-03	2,600	2,613	2,586	2,598	36,200	2,598
2023-06-30	2,563	2,588	2,559	2,588	52,100	2,588
2023-06-29	2,554	2,580	2,551	2,566	44,300	2,566
2023-06-28	2,510	2,558	2,510	2,557	42,900	2,557
2023-06-27	2,484	2,498	2,475	2,497	43,600	2,497
2023-06-26	2,476	2,492	2,437	2,489	50,400	2,489
2023-06-23	2,494	2,507	2,449	2,459	63,600	2,459
2023-06-22	2,487	2,504	2,465	2,476	35,900	2,476
2023-06-21	2,455	2,504	2,451	2,487	44,500	2,487
2023-06-20	2,461	2,474	2,453	2,474	36,500	2,474
2023-06-19	2,460	2,463	2,442	2,463	33,600	2,463
2023-06-16	2,447	2,459	2,437	2,445	74,000	2,445
2023-06-15	2,450	2,460	2,437	2,447	29,000	2,447
2023-06-14	2,460	2,474	2,455	2,460	37,300	2,460
2023-06-13	2,447	2,460	2,439	2,453	36,100	2,453
2023-06-12	2,452	2,452	2,430	2,443	20,300	2,443
2023-06-09	2,449	2,449	2,419	2,443	47,200	2,443
2023-06-08	2,431	2,450	2,411	2,418	50,400	2,418
2023-06-07	2,420	2,448	2,414	2,420	66,900	2,420
2023-06-06	2,386	2,422	2,378	2,417	50,700	2,417
2023-06-05	2,400	2,414	2,382	2,387	59,100	2,387
2023-06-02	2,331	2,365	2,331	2,360	53,400	2,360
2023-06-01	2,329	2,358	2,323	2,330	46,900	2,330
2023-05-31	2,390	2,390	2,306	2,306	103,900	2,306
2023-05-30	2,405	2,420	2,388	2,401	44,200	2,401
2023-05-29	2,390	2,404	2,383	2,398	38,900	2,398
2023-05-26	2,360	2,386	2,360	2,370	36,500	2,370
2023-05-25	2,330	2,366	2,321	2,359	35,100	2,359
2023-05-24	2,365	2,366	2,342	2,346	23,100	2,346
2023-05-23	2,394	2,394	2,344	2,353	38,800	2,353
2023-05-22	2,343	2,392	2,340	2,389	37,400	2,389
2023-05-19	2,350	2,359	2,339	2,343	48,300	2,343
2023-05-18	2,370	2,370	2,345	2,364	52,800	2,364
2023-05-17	2,383	2,388	2,368	2,370	56,400	2,370
2023-05-16	2,387	2,397	2,362	2,394	69,400	2,394
2023-05-15	2,375	2,405	2,366	2,384	68,600	2,384
2023-05-12	2,321	2,376	2,302	2,376	94,200	2,376
2023-05-11	2,320	2,362	2,300	2,321	122,700	2,321
2023-05-10	2,249	2,253	2,220	2,233	49,900	2,233
2023-05-09	2,229	2,264	2,223	2,258	67,800	2,258
2023-05-08	2,195	2,230	2,189	2,226	57,300	2,226
2023-05-02	2,215	2,216	2,187	2,198	46,000	2,198
2023-05-01	2,220	2,228	2,187	2,209	50,800	2,209
2023-04-28	2,183	2,207	2,183	2,205	57,100	2,205
2023-04-27	2,155	2,183	2,135	2,167	66,200	2,167
2023-04-26	2,135	2,159	2,120	2,149	62,700	2,149
2023-04-25	2,125	2,142	2,125	2,135	34,300	2,135
2023-04-24	2,118	2,124	2,106	2,107	26,100	2,107
2023-04-21	2,120	2,128	2,110	2,123	31,700	2,123
2023-04-20	2,091	2,122	2,091	2,120	35,500	2,120
2023-04-19	2,103	2,105	2,086	2,099	31,800	2,099
2023-04-18	2,110	2,125	2,098	2,112	62,400	2,112
2023-04-17	2,100	2,106	2,080	2,103	54,600	2,103
2023-04-14	2,070	2,096	2,061	2,091	43,100	2,091
2023-04-13	2,080	2,085	2,070	2,076	27,000	2,076
2023-04-12	2,072	2,084	2,061	2,080	38,800	2,080
2023-04-11	2,073	2,073	2,052	2,065	45,400	2,065
2023-04-10	2,068	2,078	2,046	2,060	36,800	2,060
2023-04-07	2,053	2,065	2,053	2,058	33,800	2,058
2023-04-06	2,080	2,080	2,054	2,056	49,800	2,056
2023-04-05	2,116	2,125	2,082	2,085	85,100	2,085
2023-04-04	2,103	2,139	2,098	2,135	129,900	2,135
2023-04-03	2,037	2,096	2,035	2,094	137,900	2,094
2023-03-31	2,018	2,038	2,011	2,029	108,800	2,029
2023-03-30	1,998	2,008	1,976	2,005	237,800	2,005
2023-03-29	2,012	2,043	2,005	2,040	284,100	2,040
2023-03-28	2,024	2,026	2,000	2,009	147,000	2,009
2023-03-27	2,016	2,023	2,010	2,011	140,300	2,011
2023-03-24	1,998	2,002	1,984	2,000	268,500	2,000
2023-03-23	1,982	2,002	1,977	2,002	96,200	2,002
2023-03-22	2,001	2,003	1,985	1,996	104,100	1,996
2023-03-20	2,002	2,009	1,972	1,972	125,100	1,972
2023-03-17	2,022	2,027	2,006	2,010	174,400	2,010
2023-03-16	2,020	2,024	2,005	2,021	88,800	2,021
2023-03-15	2,010	2,041	2,008	2,041	69,600	2,041
2023-03-14	2,009	2,021	1,975	1,999	103,900	1,999
2023-03-13	2,056	2,058	2,016	2,029	143,400	2,029
2023-03-10	2,050	2,080	2,048	2,072	217,600	2,072
2023-03-09	2,034	2,063	2,032	2,060	128,100	2,060
2023-03-08	2,017	2,031	2,017	2,027	101,800	2,027
2023-03-07	2,017	2,025	2,014	2,017	107,300	2,017
2023-03-06	2,020	2,028	2,008	2,010	116,100	2,010
2023-03-03	2,017	2,021	2,010	2,016	211,400	2,016
2023-03-02	2,026	2,026	2,010	2,011	65,500	2,011
2023-03-01	2,006	2,025	2,006	2,023	27,600	2,023
2023-02-28	2,037	2,039	2,006	2,006	58,600	2,006
2023-02-27	2,010	2,032	2,010	2,032	32,100	2,032
2023-02-24	2,000	2,010	1,997	2,010	48,300	2,010
2023-02-22	1,982	2,000	1,981	1,999	31,300	1,999
2023-02-21	1,988	1,998	1,983	1,996	21,300	1,996
2023-02-20	1,974	1,990	1,974	1,982	22,100	1,982
2023-02-17	1,952	1,974	1,952	1,971	32,400	1,971
2023-02-16	1,979	1,980	1,951	1,961	47,700	1,961
2023-02-15	1,979	1,986	1,967	1,971	35,300	1,971
2023-02-14	1,967	1,978	1,962	1,978	26,000	1,978
2023-02-13	1,942	1,962	1,942	1,958	29,800	1,958
2023-02-10	1,917	1,941	1,915	1,939	46,600	1,939
2023-02-09	1,921	1,927	1,913	1,925	39,800	1,925
2023-02-08	1,928	1,930	1,918	1,923	28,400	1,923
2023-02-07	1,932	1,936	1,913	1,916	51,900	1,916
2023-02-06	1,920	1,932	1,918	1,932	30,200	1,932
2023-02-03	1,924	1,925	1,907	1,915	44,600	1,915
2023-02-02	1,940	1,946	1,919	1,921	40,800	1,921
2023-02-01	1,992	1,992	1,945	1,945	52,700	1,945
2023-01-31	1,973	1,989	1,971	1,986	39,800	1,986
2023-01-30	1,960	1,972	1,960	1,969	37,700	1,969
2023-01-27	1,963	1,969	1,956	1,958	38,100	1,958
2023-01-26	1,957	1,962	1,956	1,956	38,600	1,956
2023-01-25	1,955	1,959	1,950	1,957	28,700	1,957
2023-01-24	1,953	1,958	1,945	1,953	44,100	1,953
2023-01-23	1,949	1,953	1,938	1,952	34,200	1,952
2023-01-20	1,927	1,938	1,922	1,937	25,800	1,937
2023-01-19	1,920	1,929	1,920	1,926	18,300	1,926
2023-01-18	1,907	1,920	1,901	1,920	30,800	1,920
2023-01-17	1,900	1,908	1,899	1,906	21,800	1,906
2023-01-16	1,901	1,910	1,899	1,899	32,000	1,899
2023-01-13	1,911	1,917	1,906	1,907	40,700	1,907
2023-01-12	1,912	1,920	1,908	1,911	19,800	1,911
2023-01-11	1,921	1,921	1,908	1,912	16,800	1,912
2023-01-10	1,922	1,929	1,906	1,908	30,900	1,908
2023-01-06	1,901	1,907	1,895	1,907	41,800	1,907
2023-01-05	1,927	1,927	1,905	1,906	29,100	1,906
2023-01-04	1,921	1,926	1,908	1,916	40,400	1,916

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 [2023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 [2023年度]