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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,040 | 1,040 | 1,040 | 1,040 | 3,500 |
| 2002/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,500 |
| 2002/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2002/12/24 | 1,024 | 1,024 | 1,000 | 1,000 | 2,500 |
| 2002/12/20 | 1,025 | 1,025 | 1,005 | 1,025 | 2,000 |
| 2002/12/19 | 1,025 | 1,030 | 1,005 | 1,030 | 10,000 |
| 2002/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/12/17 | 1,050 | 1,050 | 1,030 | 1,050 | 2,000 |
| 2002/12/16 | 1,010 | 1,050 | 1,010 | 1,050 | 1,000 |
| 2002/12/13 | 1,030 | 1,030 | 1,010 | 1,010 | 9,500 |
| 2002/12/12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 |
| 2002/12/11 | 1,040 | 1,040 | 1,040 | 1,040 | 29,000 |
| 2002/12/10 | 1,020 | 1,020 | 1,010 | 1,020 | 2,500 |
| 2002/12/09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 |
| 2002/12/06 | 1,035 | 1,040 | 1,035 | 1,040 | 1,500 |
| 2002/12/05 | 1,045 | 1,045 | 1,045 | 1,045 | 1,500 |
| 2002/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2002/12/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2002/11/29 | 1,020 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2002/11/28 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 2002/11/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2002/11/26 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 2002/11/25 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2002/11/22 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2002/11/21 | 1,025 | 1,050 | 1,025 | 1,050 | 2,500 |
| 2002/11/20 | 1,050 | 1,050 | 1,045 | 1,045 | 1,000 |
| 2002/11/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/11/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 |
| 2002/11/15 | 1,070 | 1,070 | 1,070 | 1,070 | 4,500 |
| 2002/11/14 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 2002/11/13 | 1,051 | 1,051 | 1,050 | 1,050 | 1,500 |
| 2002/11/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2002/11/06 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2002/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2002/10/29 | 1,160 | 1,160 | 1,160 | 1,160 | 3,500 |
| 2002/10/28 | 1,159 | 1,159 | 1,159 | 1,159 | 4,000 |
| 2002/10/25 | 1,160 | 1,160 | 1,150 | 1,160 | 2,000 |
| 2002/10/23 | 1,160 | 1,160 | 1,150 | 1,160 | 2,000 |
| 2002/10/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2002/10/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 |
| 2002/10/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2002/10/15 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 |
| 2002/10/10 | 1,215 | 1,215 | 1,180 | 1,200 | 2,000 |
| 2002/10/09 | 1,215 | 1,215 | 1,215 | 1,215 | 500 |
| 2002/10/08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,500 |
| 2002/10/07 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2002/10/04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2002/10/03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 |
| 2002/10/02 | 1,280 | 1,280 | 1,280 | 1,280 | 2,500 |
| 2002/09/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 |
| 2002/09/26 | 1,281 | 1,285 | 1,280 | 1,280 | 16,000 |
| 2002/09/20 | 1,280 | 1,281 | 1,280 | 1,280 | 30,000 |
| 2002/09/19 | 1,300 | 1,300 | 1,270 | 1,270 | 2,500 |
| 2002/09/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2002/09/17 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2002/09/13 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2002/09/12 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2002/09/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2002/09/10 | 1,270 | 1,270 | 1,220 | 1,220 | 3,000 |
| 2002/09/06 | 1,210 | 1,290 | 1,210 | 1,290 | 1,500 |
| 2002/09/04 | 1,290 | 1,290 | 1,250 | 1,250 | 1,500 |
| 2002/09/03 | 1,295 | 1,295 | 1,295 | 1,295 | 500 |
| 2002/08/30 | 1,299 | 1,299 | 1,279 | 1,279 | 66,500 |
| 2002/08/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/08/28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2002/08/26 | 1,299 | 1,300 | 1,280 | 1,280 | 17,000 |
| 2002/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2002/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,500 |
| 2002/08/16 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2002/08/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/08/14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2002/08/13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,500 |
| 2002/08/09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2002/08/08 | 1,280 | 1,300 | 1,260 | 1,300 | 2,000 |
| 2002/08/07 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2002/08/06 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2002/08/05 | 1,295 | 1,300 | 1,295 | 1,300 | 3,000 |
| 2002/08/02 | 1,290 | 1,300 | 1,290 | 1,300 | 1,500 |
| 2002/08/01 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2002/07/31 | 1,299 | 1,299 | 1,299 | 1,299 | 500 |
| 2002/07/30 | 1,280 | 1,300 | 1,280 | 1,300 | 1,500 |
| 2002/07/29 | 1,350 | 1,350 | 1,349 | 1,350 | 4,500 |
| 2002/07/26 | 1,350 | 1,350 | 1,349 | 1,349 | 7,000 |
| 2002/07/25 | 1,450 | 1,450 | 1,350 | 1,350 | 7,000 |
| 2002/07/24 | 1,310 | 1,350 | 1,290 | 1,350 | 10,000 |
| 2002/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2002/07/18 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2002/07/17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2002/07/15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2002/07/12 | 1,130 | 1,130 | 1,130 | 1,130 | 17,500 |
| 2002/07/10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2002/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 2002/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 2002/07/05 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 |
| 2002/07/04 | 1,200 | 1,200 | 1,060 | 1,060 | 1,000 |
| 2002/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/07/01 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 2002/06/28 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 2002/06/26 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2002/06/25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2002/06/24 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
| 2002/06/20 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
| 2002/06/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 |
| 2002/06/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/06/17 | 1,065 | 1,070 | 1,065 | 1,070 | 2,000 |
| 2002/06/14 | 1,065 | 1,065 | 1,065 | 1,065 | 1,500 |
| 2002/06/13 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2002/06/10 | 1,020 | 1,060 | 1,020 | 1,030 | 2,000 |
| 2002/06/05 | 1,040 | 1,060 | 1,040 | 1,060 | 1,500 |
| 2002/06/04 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2002/06/03 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2002/05/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,500 |
| 2002/05/28 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2002/05/27 | 1,050 | 1,060 | 1,050 | 1,060 | 3,500 |
| 2002/05/23 | 1,050 | 1,060 | 1,050 | 1,060 | 1,000 |
| 2002/05/22 | 1,050 | 1,060 | 1,050 | 1,060 | 1,500 |
| 2002/05/21 | 1,050 | 1,058 | 1,050 | 1,058 | 1,500 |
| 2002/05/16 | 1,059 | 1,060 | 1,059 | 1,060 | 1,500 |
| 2002/05/15 | 1,060 | 1,060 | 1,060 | 1,060 | 9,500 |
| 2002/05/13 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2002/05/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2002/05/07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2002/05/01 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2002/04/30 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2002/04/26 | 1,030 | 1,030 | 1,030 | 1,030 | 6,500 |
| 2002/04/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/24 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2002/04/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2002/04/17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2002/04/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,500 |
| 2002/04/15 | 1,050 | 1,090 | 1,050 | 1,090 | 5,000 |
| 2002/04/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2002/04/10 | 1,000 | 1,050 | 1,000 | 1,050 | 1,000 |
| 2002/04/09 | 1,020 | 1,050 | 1,020 | 1,050 | 1,000 |
| 2002/04/08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,500 |
| 2002/04/05 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
| 2002/04/04 | 1,190 | 1,190 | 1,110 | 1,110 | 1,500 |
| 2002/04/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2002/03/27 | 985 | 1,000 | 985 | 1,000 | 2,000 |
| 2002/03/26 | 965 | 985 | 965 | 985 | 2,500 |
| 2002/03/25 | 979 | 980 | 979 | 980 | 2,500 |
| 2002/03/20 | 1,000 | 1,000 | 980 | 980 | 1,000 |
| 2002/03/19 | 950 | 980 | 950 | 980 | 2,000 |
| 2002/03/18 | 980 | 980 | 980 | 980 | 1,000 |
| 2002/03/15 | 950 | 980 | 950 | 980 | 4,000 |
| 2002/03/14 | 950 | 950 | 950 | 950 | 5,000 |
| 2002/03/13 | 920 | 920 | 920 | 920 | 500 |
| 2002/03/12 | 920 | 920 | 920 | 920 | 500 |
| 2002/03/11 | 900 | 900 | 900 | 900 | 500 |
| 2002/03/08 | 900 | 900 | 900 | 900 | 1,500 |
| 2002/03/07 | 930 | 930 | 900 | 900 | 6,000 |
| 2002/03/06 | 870 | 910 | 870 | 900 | 9,000 |
| 2002/03/04 | 865 | 885 | 865 | 885 | 10,000 |
| 2002/02/28 | 900 | 900 | 900 | 900 | 4,500 |
| 2002/02/27 | 890 | 890 | 890 | 890 | 5,000 |
| 2002/02/26 | 889 | 889 | 889 | 889 | 5,500 |
| 2002/02/25 | 889 | 889 | 889 | 889 | 500 |
| 2002/02/22 | 880 | 900 | 880 | 900 | 7,500 |
| 2002/02/18 | 900 | 900 | 900 | 900 | 4,500 |
| 2002/02/15 | 880 | 880 | 880 | 880 | 1,000 |
| 2002/02/14 | 909 | 909 | 909 | 909 | 500 |
| 2002/02/13 | 900 | 920 | 900 | 910 | 11,500 |
| 2002/02/08 | 890 | 900 | 890 | 900 | 5,000 |
| 2002/02/06 | 900 | 900 | 900 | 900 | 2,000 |
| 2002/02/05 | 900 | 920 | 899 | 920 | 6,500 |
| 2002/01/31 | 930 | 930 | 900 | 920 | 10,000 |
| 2002/01/30 | 920 | 930 | 920 | 930 | 1,000 |
| 2002/01/29 | 960 | 960 | 945 | 960 | 14,000 |
| 2002/01/28 | 950 | 960 | 950 | 960 | 3,500 |
| 2002/01/25 | 950 | 950 | 940 | 940 | 3,500 |
| 2002/01/24 | 950 | 950 | 950 | 950 | 500 |
| 2002/01/18 | 970 | 970 | 970 | 970 | 500 |
| 2002/01/17 | 970 | 1,000 | 960 | 990 | 11,500 |
| 2002/01/16 | 970 | 970 | 970 | 970 | 500 |
| 2002/01/15 | 989 | 989 | 989 | 989 | 500 |
| 2002/01/11 | 1,000 | 1,000 | 980 | 990 | 5,000 |
| 2002/01/10 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 2002/01/09 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2002/01/04 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |