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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,006 | 1,050 | 1,006 | 1,050 | 3,500 |
| 2001/12/26 | 1,006 | 1,006 | 1,006 | 1,006 | 4,500 |
| 2001/12/25 | 1,000 | 1,006 | 1,000 | 1,006 | 5,000 |
| 2001/12/21 | 1,009 | 1,009 | 1,009 | 1,009 | 500 |
| 2001/12/18 | 1,000 | 1,029 | 1,000 | 1,009 | 2,000 |
| 2001/12/17 | 1,010 | 1,030 | 1,000 | 1,030 | 2,000 |
| 2001/12/13 | 1,020 | 1,050 | 1,010 | 1,040 | 10,500 |
| 2001/12/12 | 1,015 | 1,015 | 1,000 | 1,015 | 3,000 |
| 2001/12/11 | 1,014 | 1,015 | 1,014 | 1,015 | 17,000 |
| 2001/12/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2001/11/28 | 1,050 | 1,100 | 1,050 | 1,079 | 5,000 |
| 2001/11/27 | 1,045 | 1,050 | 1,045 | 1,050 | 2,000 |
| 2001/11/26 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 |
| 2001/11/21 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2001/11/20 | 1,005 | 1,045 | 1,005 | 1,025 | 1,500 |
| 2001/11/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/11/13 | 1,000 | 1,100 | 1,000 | 1,100 | 9,000 |
| 2001/11/12 | 1,100 | 1,100 | 1,000 | 1,000 | 2,000 |
| 2001/11/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/10/31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/10/26 | 1,128 | 1,130 | 1,110 | 1,110 | 5,000 |
| 2001/10/25 | 1,130 | 1,130 | 1,130 | 1,130 | 500 |
| 2001/10/18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2001/10/16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/10/15 | 1,180 | 1,180 | 1,180 | 1,180 | 5,500 |
| 2001/10/11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2001/10/10 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2001/10/04 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2001/10/03 | 1,110 | 1,150 | 1,110 | 1,150 | 1,000 |
| 2001/10/02 | 1,120 | 1,150 | 1,120 | 1,150 | 1,000 |
| 2001/09/28 | 1,100 | 1,190 | 1,100 | 1,190 | 3,000 |
| 2001/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/09/26 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 |
| 2001/09/14 | 1,099 | 1,099 | 1,099 | 1,099 | 500 |
| 2001/09/13 | 1,100 | 1,160 | 1,100 | 1,160 | 7,500 |
| 2001/09/12 | 1,078 | 1,098 | 1,078 | 1,098 | 1,500 |
| 2001/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2001/09/07 | 1,090 | 1,150 | 1,080 | 1,150 | 7,000 |
| 2001/09/06 | 1,100 | 1,130 | 1,100 | 1,130 | 1,500 |
| 2001/09/05 | 1,110 | 1,140 | 1,110 | 1,140 | 3,500 |
| 2001/09/04 | 1,130 | 1,149 | 1,110 | 1,149 | 1,500 |
| 2001/09/03 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2001/08/30 | 1,150 | 1,168 | 1,130 | 1,168 | 1,500 |
| 2001/08/28 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2001/08/27 | 1,168 | 1,168 | 1,168 | 1,168 | 3,500 |
| 2001/08/22 | 1,160 | 1,170 | 1,160 | 1,170 | 1,000 |
| 2001/08/21 | 1,130 | 1,170 | 1,130 | 1,165 | 3,000 |
| 2001/08/20 | 1,175 | 1,175 | 1,175 | 1,175 | 500 |
| 2001/08/16 | 1,164 | 1,180 | 1,160 | 1,180 | 2,000 |
| 2001/08/14 | 1,170 | 1,185 | 1,170 | 1,185 | 7,000 |
| 2001/08/10 | 1,190 | 1,198 | 1,180 | 1,190 | 9,000 |
| 2001/08/09 | 1,170 | 1,185 | 1,160 | 1,185 | 3,500 |
| 2001/08/08 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2001/08/07 | 1,175 | 1,195 | 1,175 | 1,195 | 1,000 |
| 2001/08/06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 |
| 2001/08/03 | 1,181 | 1,198 | 1,181 | 1,198 | 1,500 |
| 2001/08/02 | 1,186 | 1,199 | 1,186 | 1,186 | 1,500 |
| 2001/07/31 | 1,180 | 1,200 | 1,180 | 1,200 | 2,500 |
| 2001/07/30 | 1,205 | 1,205 | 1,185 | 1,185 | 4,000 |
| 2001/07/27 | 1,184 | 1,190 | 1,170 | 1,190 | 2,000 |
| 2001/07/26 | 1,181 | 1,181 | 1,181 | 1,181 | 4,000 |
| 2001/07/24 | 1,181 | 1,199 | 1,181 | 1,199 | 1,000 |
| 2001/07/18 | 1,190 | 1,205 | 1,190 | 1,205 | 1,500 |
| 2001/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2001/07/12 | 1,200 | 1,215 | 1,200 | 1,215 | 8,500 |
| 2001/07/11 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2001/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/07/06 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 2001/07/05 | 1,210 | 1,220 | 1,210 | 1,220 | 3,500 |
| 2001/07/04 | 1,200 | 1,210 | 1,200 | 1,210 | 3,500 |
| 2001/07/03 | 1,185 | 1,199 | 1,185 | 1,199 | 1,000 |
| 2001/07/02 | 1,186 | 1,186 | 1,186 | 1,186 | 500 |
| 2001/06/29 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 2001/06/28 | 1,220 | 1,220 | 1,190 | 1,215 | 4,000 |
| 2001/06/27 | 1,190 | 1,200 | 1,185 | 1,200 | 20,500 |
| 2001/06/26 | 1,187 | 1,189 | 1,160 | 1,180 | 10,000 |
| 2001/06/25 | 1,199 | 1,199 | 1,170 | 1,190 | 4,500 |
| 2001/06/22 | 1,174 | 1,200 | 1,140 | 1,200 | 11,500 |
| 2001/06/21 | 1,179 | 1,194 | 1,174 | 1,194 | 3,500 |
| 2001/06/20 | 1,200 | 1,200 | 1,170 | 1,200 | 3,000 |
| 2001/06/19 | 1,180 | 1,199 | 1,180 | 1,199 | 1,000 |
| 2001/06/18 | 1,199 | 1,200 | 1,199 | 1,200 | 1,000 |
| 2001/06/14 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 |
| 2001/06/11 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 2001/06/07 | 1,170 | 1,200 | 1,170 | 1,200 | 1,500 |
| 2001/06/06 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 |
| 2001/06/05 | 1,180 | 1,200 | 1,168 | 1,168 | 2,000 |
| 2001/06/04 | 1,160 | 1,200 | 1,150 | 1,190 | 6,500 |
| 2001/06/01 | 1,180 | 1,200 | 1,180 | 1,200 | 1,500 |
| 2001/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/05/29 | 1,185 | 1,200 | 1,185 | 1,200 | 1,500 |
| 2001/05/28 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 2001/05/24 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2001/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2001/05/21 | 1,199 | 1,200 | 1,175 | 1,200 | 2,500 |
| 2001/05/18 | 1,185 | 1,210 | 1,185 | 1,210 | 2,500 |
| 2001/05/17 | 1,181 | 1,200 | 1,181 | 1,200 | 1,500 |
| 2001/05/16 | 1,220 | 1,239 | 1,220 | 1,239 | 8,500 |
| 2001/05/15 | 1,162 | 1,200 | 1,162 | 1,200 | 1,000 |
| 2001/05/11 | 1,160 | 1,200 | 1,160 | 1,199 | 3,000 |
| 2001/05/10 | 1,181 | 1,220 | 1,181 | 1,220 | 5,500 |
| 2001/05/08 | 1,200 | 1,200 | 1,185 | 1,200 | 1,500 |
| 2001/05/07 | 1,210 | 1,210 | 1,200 | 1,200 | 2,500 |
| 2001/05/02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/04/27 | 1,249 | 1,249 | 1,215 | 1,215 | 4,000 |
| 2001/04/26 | 1,201 | 1,210 | 1,201 | 1,210 | 8,000 |
| 2001/04/25 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 |
| 2001/04/23 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2001/04/19 | 1,229 | 1,229 | 1,229 | 1,229 | 500 |
| 2001/04/18 | 1,199 | 1,213 | 1,192 | 1,213 | 3,000 |
| 2001/04/17 | 1,201 | 1,219 | 1,201 | 1,219 | 2,500 |
| 2001/04/16 | 1,221 | 1,221 | 1,221 | 1,221 | 500 |
| 2001/04/11 | 1,240 | 1,255 | 1,210 | 1,230 | 12,000 |
| 2001/04/10 | 1,200 | 1,215 | 1,200 | 1,215 | 2,000 |
| 2001/04/09 | 1,210 | 1,218 | 1,186 | 1,218 | 6,000 |
| 2001/04/06 | 1,200 | 1,240 | 1,200 | 1,240 | 3,500 |
| 2001/04/05 | 1,220 | 1,238 | 1,182 | 1,238 | 2,500 |
| 2001/04/04 | 1,220 | 1,240 | 1,220 | 1,240 | 1,500 |
| 2001/04/03 | 1,210 | 1,250 | 1,210 | 1,240 | 4,000 |
| 2001/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2001/03/30 | 1,249 | 1,249 | 1,249 | 1,249 | 500 |
| 2001/03/28 | 1,240 | 1,240 | 1,211 | 1,211 | 1,000 |
| 2001/03/27 | 1,220 | 1,240 | 1,220 | 1,240 | 2,500 |
| 2001/03/26 | 1,210 | 1,270 | 1,210 | 1,270 | 7,500 |
| 2001/03/23 | 1,230 | 1,230 | 1,210 | 1,210 | 1,500 |
| 2001/03/22 | 1,240 | 1,240 | 1,185 | 1,230 | 8,000 |
| 2001/03/21 | 1,220 | 1,240 | 1,220 | 1,240 | 1,000 |
| 2001/03/19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2001/03/16 | 1,285 | 1,285 | 1,285 | 1,285 | 500 |
| 2001/03/15 | 1,260 | 1,299 | 1,205 | 1,299 | 1,500 |
| 2001/03/14 | 1,250 | 1,265 | 1,202 | 1,265 | 9,500 |
| 2001/03/13 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2001/03/09 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2001/03/08 | 1,211 | 1,220 | 1,201 | 1,220 | 6,500 |
| 2001/03/07 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2001/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2001/03/05 | 1,210 | 1,249 | 1,210 | 1,249 | 1,000 |
| 2001/03/02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/03/01 | 1,210 | 1,250 | 1,210 | 1,250 | 1,500 |
| 2001/02/28 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 |
| 2001/02/27 | 1,245 | 1,250 | 1,230 | 1,230 | 5,500 |
| 2001/02/26 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 |
| 2001/02/23 | 1,210 | 1,220 | 1,210 | 1,220 | 1,000 |
| 2001/02/21 | 1,210 | 1,229 | 1,210 | 1,229 | 2,000 |
| 2001/02/19 | 1,210 | 1,240 | 1,210 | 1,240 | 1,000 |
| 2001/02/15 | 1,210 | 1,249 | 1,210 | 1,247 | 2,000 |
| 2001/02/14 | 1,210 | 1,249 | 1,210 | 1,249 | 9,500 |
| 2001/02/13 | 1,210 | 1,210 | 1,182 | 1,210 | 3,000 |
| 2001/02/09 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2001/02/08 | 1,201 | 1,210 | 1,201 | 1,210 | 1,000 |
| 2001/02/07 | 1,200 | 1,218 | 1,200 | 1,218 | 1,500 |
| 2001/02/02 | 1,220 | 1,220 | 1,203 | 1,220 | 1,500 |
| 2001/02/01 | 1,201 | 1,220 | 1,201 | 1,220 | 2,500 |
| 2001/01/31 | 1,201 | 1,230 | 1,201 | 1,230 | 1,000 |
| 2001/01/30 | 1,201 | 1,230 | 1,201 | 1,230 | 2,000 |
| 2001/01/29 | 1,219 | 1,219 | 1,219 | 1,219 | 2,500 |
| 2001/01/26 | 1,219 | 1,219 | 1,181 | 1,219 | 6,500 |
| 2001/01/25 | 1,200 | 1,230 | 1,200 | 1,230 | 2,500 |
| 2001/01/19 | 1,201 | 1,231 | 1,201 | 1,230 | 2,500 |
| 2001/01/18 | 1,201 | 1,239 | 1,201 | 1,239 | 1,500 |
| 2001/01/17 | 1,242 | 1,242 | 1,242 | 1,242 | 2,000 |
| 2001/01/16 | 1,230 | 1,250 | 1,201 | 1,241 | 10,000 |
| 2001/01/15 | 1,201 | 1,230 | 1,181 | 1,230 | 2,000 |
| 2001/01/12 | 1,220 | 1,242 | 1,181 | 1,242 | 5,000 |
| 2001/01/11 | 1,205 | 1,225 | 1,201 | 1,221 | 2,500 |
| 2001/01/10 | 1,205 | 1,245 | 1,181 | 1,245 | 4,000 |
| 2001/01/09 | 1,201 | 1,245 | 1,201 | 1,245 | 1,500 |
| 2001/01/05 | 1,220 | 1,249 | 1,201 | 1,249 | 2,500 |