高松コンストラクショングループ(1762)の株価時系列情報
高松コンストラクショングループ(1762)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,210 | 1,240 | 1,205 | 1,240 | 1,500 |
| 2000/12/27 | 1,249 | 1,265 | 1,249 | 1,265 | 3,500 |
| 2000/12/26 | 1,229 | 1,229 | 1,229 | 1,229 | 3,000 |
| 2000/12/25 | 1,189 | 1,229 | 1,189 | 1,229 | 2,500 |
| 2000/12/22 | 1,200 | 1,249 | 1,200 | 1,249 | 1,500 |
| 2000/12/21 | 1,210 | 1,239 | 1,121 | 1,239 | 3,000 |
| 2000/12/20 | 1,255 | 1,255 | 1,255 | 1,255 | 500 |
| 2000/12/19 | 1,215 | 1,255 | 1,215 | 1,255 | 2,500 |
| 2000/12/15 | 1,218 | 1,278 | 1,218 | 1,278 | 1,000 |
| 2000/12/13 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 |
| 2000/12/12 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 |
| 2000/12/11 | 1,220 | 1,240 | 1,220 | 1,240 | 8,500 |
| 2000/12/06 | 1,201 | 1,239 | 1,201 | 1,239 | 1,000 |
| 2000/12/05 | 1,220 | 1,220 | 1,201 | 1,220 | 2,000 |
| 2000/12/04 | 1,201 | 1,229 | 1,201 | 1,229 | 1,500 |
| 2000/12/01 | 1,211 | 1,240 | 1,200 | 1,240 | 3,000 |
| 2000/11/30 | 1,215 | 1,240 | 1,215 | 1,240 | 1,500 |
| 2000/11/28 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2000/11/27 | 1,215 | 1,275 | 1,215 | 1,275 | 7,500 |
| 2000/11/24 | 1,225 | 1,225 | 1,215 | 1,215 | 1,000 |
| 2000/11/22 | 1,225 | 1,225 | 1,225 | 1,225 | 500 |
| 2000/11/21 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2000/11/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/11/14 | 1,277 | 1,300 | 1,277 | 1,300 | 8,000 |
| 2000/11/13 | 1,257 | 1,277 | 1,257 | 1,277 | 3,500 |
| 2000/11/10 | 1,210 | 1,257 | 1,210 | 1,257 | 1,500 |
| 2000/11/09 | 1,220 | 1,257 | 1,220 | 1,257 | 1,500 |
| 2000/11/08 | 1,277 | 1,277 | 1,211 | 1,257 | 3,500 |
| 2000/11/07 | 1,221 | 1,221 | 1,221 | 1,221 | 500 |
| 2000/11/06 | 1,237 | 1,277 | 1,217 | 1,277 | 2,000 |
| 2000/11/01 | 1,235 | 1,299 | 1,235 | 1,299 | 1,000 |
| 2000/10/31 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2000/10/30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2000/10/27 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 2000/10/26 | 1,268 | 1,270 | 1,260 | 1,270 | 2,500 |
| 2000/10/23 | 1,211 | 1,270 | 1,209 | 1,270 | 3,000 |
| 2000/10/20 | 1,237 | 1,270 | 1,210 | 1,270 | 3,500 |
| 2000/10/19 | 1,283 | 1,283 | 1,283 | 1,283 | 500 |
| 2000/10/18 | 1,231 | 1,283 | 1,231 | 1,283 | 2,500 |
| 2000/10/17 | 1,231 | 1,283 | 1,230 | 1,283 | 2,000 |
| 2000/10/16 | 1,251 | 1,290 | 1,231 | 1,290 | 2,500 |
| 2000/10/13 | 1,260 | 1,300 | 1,251 | 1,300 | 4,500 |
| 2000/10/12 | 1,271 | 1,327 | 1,255 | 1,327 | 3,000 |
| 2000/10/11 | 1,320 | 1,340 | 1,271 | 1,327 | 8,500 |
| 2000/10/10 | 1,251 | 1,320 | 1,250 | 1,320 | 2,500 |
| 2000/10/04 | 1,281 | 1,327 | 1,251 | 1,327 | 3,500 |
| 2000/10/03 | 1,327 | 1,327 | 1,327 | 1,327 | 500 |
| 2000/09/29 | 1,327 | 1,327 | 1,251 | 1,327 | 2,500 |
| 2000/09/28 | 1,240 | 1,328 | 1,240 | 1,328 | 5,000 |
| 2000/09/27 | 1,328 | 1,328 | 1,328 | 1,328 | 3,000 |
| 2000/09/26 | 1,328 | 1,328 | 1,328 | 1,328 | 3,500 |
| 2000/09/25 | 1,328 | 1,328 | 1,328 | 1,328 | 500 |
| 2000/09/22 | 1,281 | 1,348 | 1,281 | 1,348 | 1,000 |
| 2000/09/21 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 2000/09/20 | 1,301 | 1,301 | 1,301 | 1,301 | 500 |
| 2000/09/19 | 1,301 | 1,301 | 1,301 | 1,301 | 500 |
| 2000/09/18 | 1,349 | 1,349 | 1,301 | 1,301 | 1,000 |
| 2000/09/14 | 1,350 | 1,350 | 1,300 | 1,350 | 5,500 |
| 2000/09/12 | 1,331 | 1,385 | 1,331 | 1,385 | 1,000 |
| 2000/09/11 | 1,350 | 1,400 | 1,350 | 1,400 | 8,000 |
| 2000/09/08 | 1,300 | 1,320 | 1,300 | 1,320 | 1,000 |
| 2000/09/07 | 1,301 | 1,320 | 1,301 | 1,320 | 1,000 |
| 2000/09/05 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2000/09/04 | 1,379 | 1,380 | 1,340 | 1,340 | 1,500 |
| 2000/09/01 | 1,339 | 1,379 | 1,290 | 1,379 | 2,000 |
| 2000/08/30 | 1,379 | 1,379 | 1,359 | 1,359 | 1,000 |
| 2000/08/29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2000/08/28 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 |
| 2000/08/25 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 |
| 2000/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2000/08/22 | 1,241 | 1,301 | 1,241 | 1,301 | 1,000 |
| 2000/08/21 | 1,301 | 1,301 | 1,301 | 1,301 | 500 |
| 2000/08/18 | 1,348 | 1,348 | 1,340 | 1,340 | 1,000 |
| 2000/08/17 | 1,280 | 1,349 | 1,280 | 1,349 | 1,000 |
| 2000/08/16 | 1,300 | 1,300 | 1,261 | 1,300 | 3,500 |
| 2000/08/15 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2000/08/14 | 1,300 | 1,300 | 1,261 | 1,300 | 4,500 |
| 2000/08/11 | 1,300 | 1,300 | 1,299 | 1,299 | 11,000 |
| 2000/08/10 | 1,350 | 1,350 | 1,301 | 1,349 | 3,000 |
| 2000/08/08 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 |
| 2000/08/07 | 1,330 | 1,390 | 1,330 | 1,390 | 1,500 |
| 2000/08/04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 |
| 2000/08/01 | 1,361 | 1,409 | 1,361 | 1,409 | 3,000 |
| 2000/07/31 | 1,415 | 1,415 | 1,375 | 1,410 | 2,000 |
| 2000/07/28 | 1,470 | 1,470 | 1,415 | 1,415 | 5,000 |
| 2000/07/27 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2000/07/26 | 1,477 | 1,477 | 1,477 | 1,477 | 3,000 |
| 2000/07/25 | 1,416 | 1,490 | 1,416 | 1,477 | 3,000 |
| 2000/07/24 | 1,415 | 1,490 | 1,415 | 1,490 | 1,000 |
| 2000/07/21 | 1,560 | 1,560 | 1,450 | 1,490 | 2,500 |
| 2000/07/19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,500 |
| 2000/07/18 | 1,595 | 1,595 | 1,535 | 1,595 | 2,000 |
| 2000/07/17 | 1,580 | 1,600 | 1,580 | 1,600 | 2,500 |
| 2000/07/14 | 1,580 | 1,580 | 1,520 | 1,580 | 1,500 |
| 2000/07/13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2000/07/12 | 1,550 | 1,598 | 1,550 | 1,598 | 11,500 |
| 2000/07/11 | 1,550 | 1,550 | 1,529 | 1,550 | 2,500 |
| 2000/07/10 | 1,530 | 1,549 | 1,411 | 1,549 | 4,000 |
| 2000/07/07 | 1,545 | 1,545 | 1,530 | 1,545 | 2,000 |
| 2000/07/06 | 1,470 | 1,549 | 1,401 | 1,545 | 6,500 |
| 2000/07/05 | 1,495 | 1,530 | 1,495 | 1,530 | 11,500 |
| 2000/07/04 | 1,460 | 1,500 | 1,450 | 1,500 | 10,500 |
| 2000/06/30 | 1,500 | 1,500 | 1,450 | 1,480 | 3,500 |
| 2000/06/28 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 |
| 2000/06/27 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 |
| 2000/06/26 | 1,449 | 1,477 | 1,449 | 1,449 | 5,000 |
| 2000/06/23 | 1,369 | 1,449 | 1,369 | 1,449 | 3,000 |
| 2000/06/22 | 1,409 | 1,409 | 1,409 | 1,409 | 14,000 |
| 2000/06/21 | 1,371 | 1,409 | 1,363 | 1,409 | 4,500 |
| 2000/06/20 | 1,451 | 1,451 | 1,370 | 1,371 | 4,000 |
| 2000/06/19 | 1,451 | 1,451 | 1,450 | 1,450 | 2,500 |
| 2000/06/16 | 1,450 | 1,470 | 1,450 | 1,450 | 4,000 |
| 2000/06/15 | 1,450 | 1,450 | 1,450 | 1,450 | 7,500 |
| 2000/06/14 | 1,430 | 1,450 | 1,430 | 1,450 | 2,500 |
| 2000/06/13 | 1,430 | 1,430 | 1,430 | 1,430 | 2,500 |
| 2000/06/12 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 |
| 2000/06/09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/06/08 | 1,383 | 1,443 | 1,383 | 1,443 | 1,500 |
| 2000/06/07 | 1,478 | 1,478 | 1,478 | 1,478 | 8,000 |
| 2000/06/06 | 1,450 | 1,498 | 1,450 | 1,498 | 5,500 |
| 2000/06/05 | 1,381 | 1,451 | 1,381 | 1,450 | 2,000 |
| 2000/06/02 | 1,475 | 1,475 | 1,475 | 1,475 | 500 |
| 2000/06/01 | 1,445 | 1,480 | 1,380 | 1,480 | 2,000 |
| 2000/05/31 | 1,441 | 1,479 | 1,441 | 1,445 | 1,500 |
| 2000/05/30 | 1,499 | 1,499 | 1,381 | 1,481 | 2,500 |
| 2000/05/29 | 1,500 | 1,500 | 1,499 | 1,499 | 3,500 |
| 2000/05/26 | 1,400 | 1,409 | 1,400 | 1,400 | 6,000 |
| 2000/05/25 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 |
| 2000/05/24 | 1,409 | 1,409 | 1,409 | 1,409 | 2,000 |
| 2000/05/19 | 1,411 | 1,449 | 1,351 | 1,449 | 3,500 |
| 2000/05/18 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
| 2000/05/17 | 1,421 | 1,455 | 1,415 | 1,455 | 1,500 |
| 2000/05/16 | 1,549 | 1,550 | 1,549 | 1,550 | 6,500 |
| 2000/05/12 | 1,410 | 1,490 | 1,410 | 1,490 | 2,000 |
| 2000/05/11 | 1,440 | 1,469 | 1,411 | 1,411 | 3,000 |
| 2000/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/04/28 | 1,430 | 1,490 | 1,430 | 1,490 | 1,500 |
| 2000/04/27 | 1,560 | 1,560 | 1,560 | 1,560 | 6,500 |
| 2000/04/26 | 1,499 | 1,500 | 1,400 | 1,400 | 5,500 |
| 2000/04/24 | 1,439 | 1,500 | 1,439 | 1,500 | 1,000 |
| 2000/04/21 | 1,499 | 1,499 | 1,499 | 1,499 | 500 |
| 2000/04/20 | 1,501 | 1,501 | 1,500 | 1,500 | 2,500 |
| 2000/04/18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2000/04/17 | 1,550 | 1,550 | 1,421 | 1,500 | 11,000 |
| 2000/04/14 | 1,620 | 1,620 | 1,620 | 1,620 | 5,500 |
| 2000/04/12 | 1,500 | 1,620 | 1,500 | 1,620 | 1,000 |
| 2000/04/11 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2000/04/10 | 1,670 | 1,670 | 1,640 | 1,650 | 6,500 |
| 2000/04/07 | 1,590 | 1,620 | 1,590 | 1,620 | 7,500 |
| 2000/04/06 | 1,610 | 1,610 | 1,470 | 1,599 | 7,500 |
| 2000/04/05 | 1,620 | 1,620 | 1,541 | 1,610 | 4,000 |
| 2000/04/04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2000/04/03 | 1,594 | 1,624 | 1,594 | 1,624 | 2,000 |
| 2000/03/31 | 1,630 | 1,630 | 1,624 | 1,624 | 3,000 |
| 2000/03/30 | 1,635 | 1,635 | 1,480 | 1,630 | 2,500 |
| 2000/03/29 | 1,600 | 1,640 | 1,600 | 1,640 | 2,500 |
| 2000/03/28 | 1,640 | 1,640 | 1,580 | 1,580 | 4,000 |
| 2000/03/28 | 1 -> 1.20 分割 | ||||
| 2000/03/27 | 1,820 | 1,950 | 1,820 | 1,950 | 23,500 |
| 2000/03/24 | 1,930 | 1,950 | 1,810 | 1,810 | 10,500 |
| 2000/03/23 | 1,900 | 1,950 | 1,870 | 1,900 | 16,500 |
| 2000/03/22 | 1,780 | 1,870 | 1,760 | 1,870 | 19,000 |
| 2000/03/21 | 1,701 | 1,800 | 1,701 | 1,780 | 5,500 |
| 2000/03/17 | 1,740 | 1,750 | 1,719 | 1,730 | 3,500 |
| 2000/03/16 | 1,745 | 1,750 | 1,740 | 1,750 | 5,000 |
| 2000/03/15 | 1,750 | 1,750 | 1,745 | 1,745 | 5,500 |
| 2000/03/14 | 1,740 | 1,740 | 1,710 | 1,740 | 5,500 |
| 2000/03/13 | 1,750 | 1,750 | 1,710 | 1,710 | 6,500 |
| 2000/03/10 | 1,800 | 1,850 | 1,750 | 1,800 | 15,000 |
| 2000/03/09 | 1,680 | 1,800 | 1,680 | 1,740 | 11,000 |
| 2000/03/08 | 1,620 | 1,679 | 1,610 | 1,610 | 6,000 |
| 2000/03/07 | 1,690 | 1,720 | 1,690 | 1,720 | 2,500 |
| 2000/03/06 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2000/03/03 | 1,800 | 1,800 | 1,701 | 1,750 | 5,000 |
| 2000/03/02 | 1,739 | 1,750 | 1,700 | 1,750 | 2,500 |
| 2000/03/01 | 1,750 | 1,750 | 1,650 | 1,739 | 11,000 |
| 2000/02/29 | 1,660 | 1,750 | 1,660 | 1,750 | 3,500 |
| 2000/02/28 | 1,780 | 1,800 | 1,740 | 1,750 | 7,000 |
| 2000/02/25 | 1,740 | 1,780 | 1,740 | 1,780 | 2,000 |
| 2000/02/24 | 1,750 | 1,800 | 1,650 | 1,800 | 6,500 |
| 2000/02/23 | 1,710 | 1,790 | 1,701 | 1,740 | 11,500 |
| 2000/02/22 | 1,740 | 1,800 | 1,740 | 1,800 | 1,000 |
| 2000/02/21 | 1,800 | 1,850 | 1,800 | 1,800 | 12,500 |
| 2000/02/18 | 1,810 | 1,840 | 1,759 | 1,800 | 6,000 |
| 2000/02/17 | 1,800 | 1,840 | 1,751 | 1,840 | 4,000 |
| 2000/02/16 | 1,850 | 1,850 | 1,700 | 1,810 | 8,000 |
| 2000/02/15 | 1,759 | 1,800 | 1,750 | 1,800 | 18,000 |
| 2000/02/14 | 1,760 | 1,790 | 1,701 | 1,790 | 12,500 |
| 2000/02/10 | 1,830 | 1,850 | 1,740 | 1,820 | 13,500 |
| 2000/02/09 | 1,710 | 1,820 | 1,710 | 1,820 | 17,000 |
| 2000/02/08 | 1,800 | 1,849 | 1,750 | 1,800 | 11,500 |
| 2000/02/07 | 1,850 | 1,891 | 1,800 | 1,800 | 6,500 |
| 2000/02/04 | 1,890 | 1,900 | 1,820 | 1,850 | 6,500 |
| 2000/02/03 | 1,890 | 1,890 | 1,800 | 1,800 | 13,000 |
| 2000/02/02 | 1,900 | 1,900 | 1,880 | 1,900 | 13,000 |
| 2000/02/01 | 1,958 | 1,958 | 1,870 | 1,900 | 8,500 |
| 2000/01/31 | 1,980 | 1,990 | 1,890 | 1,959 | 92,500 |