日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,000 2,040 1,950 2,040 12,300
2003/12/29 1,931 2,000 1,930 2,000 5,400
2003/12/26 1,930 1,930 1,930 1,930 700
2003/12/25 1,890 1,890 1,880 1,880 2,000
2003/12/24 1,950 2,000 1,820 1,880 9,300
2003/12/22 1,940 2,000 1,940 2,000 7,100
2003/12/19 1,870 1,920 1,870 1,890 7,600
2003/12/18 1,870 1,870 1,840 1,870 4,700
2003/12/17 1,820 1,870 1,820 1,850 3,200
2003/12/16 1,790 1,820 1,780 1,820 13,900
2003/12/15 1,790 1,790 1,760 1,790 3,500
2003/12/12 1,760 1,760 1,760 1,760 3,500
2003/12/11 1,790 1,790 1,760 1,760 1,000
2003/12/10 1,770 1,790 1,770 1,770 1,400
2003/12/09 1,800 1,800 1,795 1,795 800
2003/12/08 1,810 1,810 1,810 1,810 200
2003/12/05 1,810 1,810 1,810 1,810 400
2003/12/04 1,800 1,810 1,800 1,810 2,000
2003/12/03 1,800 1,801 1,800 1,801 6,600
2003/12/02 1,870 1,870 1,800 1,850 1,200
2003/11/28 1,861 1,900 1,850 1,900 4,900
2003/11/27 1,880 1,900 1,860 1,861 5,200
2003/11/26 1,900 1,920 1,880 1,880 4,000
2003/11/25 1,960 1,960 1,900 1,900 4,200
2003/11/21 1,880 1,960 1,860 1,960 2,300
2003/11/20 2,000 2,050 1,910 1,910 6,500
2003/11/19 1,750 1,950 1,750 1,850 5,200
2003/11/18 1,730 1,870 1,730 1,800 2,000
2003/11/17 2,100 2,100 1,940 1,940 5,600
2003/11/14 2,060 2,065 2,060 2,060 500
2003/11/13 2,050 2,060 2,040 2,060 4,000
2003/11/12 2,100 2,100 2,020 2,040 1,000
2003/11/11 2,100 2,105 1,910 2,100 12,500
2003/11/10 2,255 2,255 2,080 2,145 13,800
2003/11/07 2,210 2,380 2,160 2,295 42,400
2003/11/06 2,105 2,230 2,100 2,170 20,500
2003/11/05 2,075 2,100 2,055 2,100 12,200
2003/11/04 2,050 2,070 2,040 2,070 17,800
2003/10/31 2,000 2,050 1,980 2,050 13,900
2003/10/30 2,000 2,040 2,000 2,000 9,000
2003/10/29 2,035 2,035 1,998 2,000 3,800
2003/10/28 2,045 2,050 2,000 2,040 15,300
2003/10/27 1,960 2,045 1,960 2,045 4,700
2003/10/24 1,865 1,960 1,850 1,960 9,000
2003/10/23 1,981 1,981 1,881 1,900 6,300
2003/10/22 2,020 2,030 1,990 1,990 4,900
2003/10/21 2,020 2,050 2,010 2,010 9,600
2003/10/20 2,000 2,070 2,000 2,020 5,100
2003/10/17 2,025 2,030 2,000 2,005 4,300
2003/10/16 1,999 2,050 1,955 2,050 9,200
2003/10/15 2,070 2,070 1,950 1,955 8,000
2003/10/14 1,971 2,020 1,970 2,000 14,700
2003/10/10 1,925 1,975 1,921 1,970 13,200
2003/10/09 1,800 1,995 1,800 1,985 8,500
2003/10/08 1,880 1,880 1,800 1,811 10,800
2003/10/07 1,890 1,890 1,845 1,890 6,500
2003/10/06 2,020 2,020 1,900 1,900 11,000
2003/10/03 1,923 2,000 1,900 1,980 7,400
2003/10/02 2,005 2,005 1,841 1,880 11,600
2003/10/01 2,000 2,100 1,995 2,040 22,200
2003/09/30 2,000 2,030 2,000 2,000 5,700
2003/09/29 2,105 2,105 2,000 2,000 19,500
2003/09/26 2,020 2,100 2,020 2,100 11,200
2003/09/25 2,050 2,090 2,000 2,020 15,800
2003/09/24 2,360 2,360 2,210 2,250 36,700
2003/09/22 2,350 2,400 2,330 2,360 39,000
2003/09/19 2,350 2,440 2,230 2,240 120,700
2003/09/18 1,870 2,050 1,860 2,050 81,100
2003/09/17 1,550 1,800 1,550 1,750 64,000
2003/09/16 1,500 1,540 1,460 1,500 13,000
2003/09/12 1,450 1,500 1,450 1,460 3,600
2003/09/11 1,480 1,490 1,460 1,460 3,100
2003/09/10 1,490 1,500 1,480 1,498 6,400
2003/09/09 1,471 1,488 1,471 1,480 4,400
2003/09/08 1,489 1,489 1,445 1,445 2,900
2003/09/05 1,500 1,500 1,430 1,470 12,900
2003/09/04 1,435 1,550 1,435 1,500 29,600
2003/09/03 1,299 1,450 1,299 1,430 18,900
2003/09/02 1,299 1,299 1,260 1,298 3,700
2003/09/01 1,275 1,295 1,275 1,295 1,100
2003/08/29 1,275 1,275 1,260 1,275 1,700
2003/08/28 1,270 1,270 1,270 1,270 2,600
2003/08/27 1,270 1,270 1,270 1,270 900
2003/08/26 1,249 1,270 1,249 1,270 6,800
2003/08/25 1,270 1,270 1,250 1,250 1,800
2003/08/22 1,230 1,230 1,180 1,230 1,500
2003/08/21 1,220 1,230 1,212 1,230 2,100
2003/08/20 1,220 1,220 1,220 1,220 400
2003/08/19 1,250 1,250 1,240 1,240 2,200
2003/08/18 1,230 1,230 1,230 1,230 600
2003/08/15 1,260 1,260 1,260 1,260 200
2003/08/14 1,280 1,280 1,280 1,280 1,000
2003/08/13 1,260 1,280 1,240 1,240 8,200
2003/08/12 1,250 1,250 1,210 1,250 800
2003/08/11 1,250 1,260 1,250 1,260 1,200
2003/08/07 1,200 1,200 1,200 1,200 600
2003/08/05 1,210 1,210 1,200 1,200 4,000
2003/08/04 1,250 1,250 1,240 1,240 1,100
2003/08/01 1,240 1,240 1,240 1,240 600
2003/07/30 1,270 1,270 1,250 1,250 6,100
2003/07/29 1,260 1,260 1,260 1,260 1,000
2003/07/28 1,231 1,260 1,231 1,260 2,200
2003/07/25 1,230 1,230 1,230 1,230 700
2003/07/24 1,250 1,250 1,230 1,230 2,100
2003/07/23 1,250 1,250 1,250 1,250 3,400
2003/07/22 1,240 1,240 1,240 1,240 800
2003/07/18 1,240 1,240 1,230 1,230 700
2003/07/17 1,260 1,260 1,240 1,240 800
2003/07/16 1,298 1,298 1,201 1,298 4,000
2003/07/15 1,300 1,300 1,300 1,300 9,300
2003/07/14 1,299 1,299 1,290 1,290 5,400
2003/07/11 1,299 1,300 1,299 1,300 6,400
2003/07/09 1,300 1,300 1,300 1,300 2,400
2003/07/08 1,221 1,280 1,221 1,280 1,100
2003/07/07 1,220 1,240 1,220 1,220 4,700
2003/07/04 1,230 1,230 1,220 1,220 1,300
2003/07/03 1,240 1,240 1,230 1,230 1,500
2003/07/02 1,230 1,230 1,230 1,230 600
2003/07/01 1,230 1,230 1,201 1,230 3,900
2003/06/30 1,230 1,230 1,220 1,220 800
2003/06/27 1,250 1,250 1,230 1,230 3,200
2003/06/26 1,250 1,250 1,250 1,250 3,300
2003/06/25 1,220 1,230 1,220 1,230 1,900
2003/06/24 1,210 1,220 1,210 1,220 400
2003/06/23 1,250 1,250 1,230 1,250 5,100
2003/06/20 1,230 1,230 1,230 1,230 1,300
2003/06/19 1,250 1,250 1,250 1,250 300
2003/06/18 1,250 1,250 1,250 1,250 100
2003/06/17 1,230 1,230 1,220 1,220 500
2003/06/16 1,250 1,270 1,250 1,250 7,300
2003/06/13 1,249 1,250 1,249 1,250 600
2003/06/12 1,200 1,200 1,200 1,200 500
2003/06/11 1,202 1,202 1,202 1,202 200
2003/06/10 1,200 1,200 1,200 1,200 800
2003/06/09 1,200 1,200 1,200 1,200 700
2003/06/06 1,250 1,250 1,211 1,250 1,700
2003/06/05 1,220 1,270 1,202 1,250 2,800
2003/06/04 1,270 1,270 1,270 1,270 100
2003/06/02 1,275 1,275 1,270 1,270 2,500
2003/05/30 1,250 1,270 1,250 1,270 800
2003/05/29 1,171 1,180 1,170 1,180 700
2003/05/28 1,171 1,172 1,170 1,171 700
2003/05/27 1,199 1,199 1,119 1,170 1,900
2003/05/26 1,350 1,350 1,240 1,240 5,100
2003/05/23 1,370 1,370 1,350 1,350 6,700
2003/05/22 1,420 1,420 1,330 1,370 7,900
2003/05/21 1,301 1,320 1,240 1,240 3,900
2003/05/20 1,221 1,370 1,180 1,220 8,300
2003/05/19 1,131 1,200 1,131 1,180 1,600
2003/05/16 1,150 1,150 1,130 1,130 4,400
2003/05/15 1,050 1,130 1,050 1,130 3,900
2003/05/14 1,050 1,050 1,050 1,050 1,300
2003/05/13 1,040 1,040 1,020 1,020 1,200
2003/05/09 995 1,040 990 1,000 2,800
2003/05/08 1,050 1,050 980 980 3,200
2003/05/06 1,050 1,050 1,050 1,050 1,500
2003/05/02 1,100 1,100 1,050 1,050 4,200
2003/05/01 1,050 1,100 1,050 1,100 1,900
2003/04/30 1,030 1,050 1,030 1,050 3,700
2003/04/28 1,021 1,021 1,021 1,021 400
2003/04/25 1,020 1,020 1,020 1,020 1,400
2003/04/24 980 1,020 980 1,020 1,000
2003/04/23 1,040 1,040 1,040 1,040 200
2003/04/22 1,049 1,050 1,040 1,050 1,800
2003/04/21 1,040 1,040 1,040 1,040 1,000
2003/04/18 1,040 1,040 1,040 1,040 400
2003/04/17 1,040 1,050 1,040 1,050 200
2003/04/16 1,060 1,060 1,050 1,050 1,200
2003/04/15 1,050 1,050 1,050 1,050 1,800
2003/04/14 1,050 1,050 1,050 1,050 6,400
2003/04/11 980 1,040 980 1,040 300
2003/04/10 1,040 1,040 1,040 1,040 800
2003/04/09 1,040 1,050 1,040 1,050 700
2003/04/08 1,040 1,040 1,040 1,040 2,000
2003/04/07 1,040 1,040 1,040 1,040 2,400
2003/04/04 1,030 1,040 1,030 1,040 1,600
2003/04/03 1,050 1,050 1,050 1,050 500
2003/04/01 1,050 1,050 1,050 1,050 200
2003/03/31 1,060 1,060 1,060 1,060 3,300
2003/03/28 1,055 1,055 1,055 1,055 500
2003/03/27 1,060 1,060 1,060 1,060 1,000
2003/03/26 1,065 1,065 1,065 1,065 4,800
2003/03/25 1,080 1,080 1,080 1,080 500
2003/03/24 1,080 1,080 1,080 1,080 2,500
2003/03/20 1,080 1,100 1,070 1,070 1,200
2003/03/19 1,060 1,065 1,060 1,065 1,500
2003/03/18 1,060 1,060 1,060 1,060 1,300
2003/03/17 1,051 1,051 1,050 1,050 200
2003/03/14 1,050 1,050 1,050 1,050 2,300
2003/03/13 1,039 1,039 1,020 1,038 1,100
2003/03/12 1,039 1,039 1,030 1,030 800
2003/03/11 1,039 1,039 1,039 1,039 1,300
2003/03/10 1,040 1,040 1,010 1,039 900
2003/03/07 1,040 1,040 1,040 1,040 400
2003/03/06 1,040 1,040 1,040 1,040 600
2003/03/05 1,040 1,040 1,040 1,040 600
2003/03/04 1,060 1,060 1,060 1,060 1,600
2003/03/03 1,060 1,060 1,060 1,060 300
2003/02/28 1,070 1,070 1,070 1,070 3,500
2003/02/27 1,065 1,065 1,065 1,065 500
2003/02/26 1,069 1,069 1,069 1,069 3,800
2003/02/25 1,070 1,070 1,070 1,070 500
2003/02/24 1,070 1,070 1,070 1,070 1,500
2003/02/21 1,080 1,080 1,080 1,080 100
2003/02/20 1,080 1,080 1,080 1,080 200
2003/02/19 1,100 1,100 1,060 1,090 700
2003/02/18 1,050 1,090 1,050 1,090 2,100
2003/02/17 1,050 1,050 1,050 1,050 1,300
2003/02/14 1,030 1,050 1,030 1,050 1,100
2003/02/13 1,030 1,030 1,030 1,030 6,200
2003/02/12 1,029 1,029 1,020 1,020 1,800
2003/02/10 1,010 1,030 1,010 1,030 200
2003/02/07 1,030 1,030 1,010 1,010 1,100
2003/02/06 1,030 1,030 1,030 1,030 1,300
2003/02/05 1,040 1,040 1,040 1,040 100
2003/02/04 1,030 1,030 1,030 1,030 100
2003/02/03 1,030 1,030 1,030 1,030 100
2003/01/31 1,031 1,050 1,030 1,030 1,900
2003/01/30 1,030 1,030 1,030 1,030 1,400
2003/01/29 1,010 1,020 1,010 1,020 2,000
2003/01/28 1,000 1,010 1,000 1,010 900
2003/01/27 1,010 1,010 1,000 1,000 5,200
2003/01/24 1,000 1,029 1,000 1,029 900
2003/01/23 1,029 1,029 1,000 1,000 1,200
2003/01/22 1,010 1,030 1,000 1,030 700
2003/01/21 1,000 1,010 1,000 1,010 2,500
2003/01/20 1,000 1,030 1,000 1,030 10,700
2003/01/17 1,000 1,000 1,000 1,000 1,000
2003/01/14 1,001 1,001 1,001 1,001 2,300
2003/01/10 1,000 1,000 1,000 1,000 200
2003/01/08 1,000 1,000 1,000 1,000 600
2003/01/07 1,040 1,040 1,040 1,040 1,000
2003/01/06 1,040 1,040 1,040 1,040 600

このページの先頭へ