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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,521 | 1,568 | 1,480 | 1,485 | 26,800 |
| 2007/12/27 | 1,554 | 1,554 | 1,516 | 1,520 | 19,200 |
| 2007/12/26 | 1,548 | 1,555 | 1,529 | 1,533 | 20,500 |
| 2007/12/25 | 1,545 | 1,548 | 1,508 | 1,548 | 15,500 |
| 2007/12/21 | 1,563 | 1,563 | 1,500 | 1,544 | 24,800 |
| 2007/12/20 | 1,533 | 1,540 | 1,457 | 1,537 | 30,000 |
| 2007/12/19 | 1,569 | 1,578 | 1,552 | 1,563 | 10,200 |
| 2007/12/18 | 1,549 | 1,580 | 1,544 | 1,568 | 8,000 |
| 2007/12/17 | 1,590 | 1,595 | 1,571 | 1,571 | 12,700 |
| 2007/12/14 | 1,625 | 1,628 | 1,608 | 1,617 | 41,100 |
| 2007/12/13 | 1,645 | 1,646 | 1,616 | 1,616 | 20,300 |
| 2007/12/12 | 1,649 | 1,649 | 1,624 | 1,645 | 21,700 |
| 2007/12/11 | 1,642 | 1,650 | 1,623 | 1,639 | 44,500 |
| 2007/12/10 | 1,644 | 1,646 | 1,622 | 1,641 | 9,700 |
| 2007/12/07 | 1,635 | 1,645 | 1,628 | 1,635 | 20,000 |
| 2007/12/06 | 1,600 | 1,634 | 1,590 | 1,634 | 19,500 |
| 2007/12/05 | 1,583 | 1,610 | 1,578 | 1,600 | 23,400 |
| 2007/12/04 | 1,605 | 1,618 | 1,582 | 1,583 | 51,900 |
| 2007/12/03 | 1,629 | 1,640 | 1,601 | 1,618 | 53,700 |
| 2007/11/30 | 1,630 | 1,645 | 1,592 | 1,645 | 28,500 |
| 2007/11/29 | 1,603 | 1,635 | 1,580 | 1,600 | 92,500 |
| 2007/11/28 | 1,631 | 1,632 | 1,582 | 1,603 | 77,800 |
| 2007/11/27 | 1,622 | 1,640 | 1,565 | 1,631 | 59,300 |
| 2007/11/26 | 1,634 | 1,682 | 1,627 | 1,638 | 53,900 |
| 2007/11/22 | 1,640 | 1,680 | 1,601 | 1,634 | 56,400 |
| 2007/11/21 | 1,680 | 1,700 | 1,606 | 1,640 | 91,600 |
| 2007/11/20 | 1,700 | 1,740 | 1,678 | 1,710 | 64,100 |
| 2007/11/19 | 1,700 | 1,770 | 1,700 | 1,760 | 20,500 |
| 2007/11/16 | 1,700 | 1,746 | 1,695 | 1,738 | 25,000 |
| 2007/11/15 | 1,700 | 1,759 | 1,698 | 1,712 | 22,100 |
| 2007/11/14 | 1,697 | 1,700 | 1,666 | 1,699 | 43,800 |
| 2007/11/13 | 1,562 | 1,708 | 1,562 | 1,697 | 34,200 |
| 2007/11/12 | 1,591 | 1,591 | 1,541 | 1,560 | 26,500 |
| 2007/11/09 | 1,573 | 1,590 | 1,533 | 1,590 | 33,700 |
| 2007/11/08 | 1,580 | 1,590 | 1,558 | 1,573 | 13,700 |
| 2007/11/07 | 1,650 | 1,650 | 1,608 | 1,629 | 17,900 |
| 2007/11/06 | 1,610 | 1,661 | 1,610 | 1,647 | 25,600 |
| 2007/11/05 | 1,615 | 1,624 | 1,588 | 1,608 | 27,300 |
| 2007/11/02 | 1,584 | 1,645 | 1,579 | 1,645 | 22,100 |
| 2007/11/01 | 1,643 | 1,675 | 1,603 | 1,644 | 29,600 |
| 2007/10/31 | 1,594 | 1,673 | 1,548 | 1,673 | 47,900 |
| 2007/10/30 | 1,540 | 1,624 | 1,514 | 1,624 | 49,400 |
| 2007/10/29 | 1,529 | 1,542 | 1,516 | 1,539 | 20,100 |
| 2007/10/26 | 1,460 | 1,488 | 1,441 | 1,485 | 22,100 |
| 2007/10/25 | 1,466 | 1,472 | 1,434 | 1,456 | 14,400 |
| 2007/10/24 | 1,484 | 1,499 | 1,461 | 1,496 | 46,600 |
| 2007/10/23 | 1,476 | 1,509 | 1,475 | 1,483 | 18,200 |
| 2007/10/22 | 1,478 | 1,498 | 1,453 | 1,488 | 8,400 |
| 2007/10/19 | 1,478 | 1,510 | 1,473 | 1,498 | 10,900 |
| 2007/10/18 | 1,486 | 1,539 | 1,460 | 1,528 | 25,200 |
| 2007/10/17 | 1,462 | 1,540 | 1,425 | 1,540 | 24,100 |
| 2007/10/16 | 1,519 | 1,519 | 1,470 | 1,491 | 14,300 |
| 2007/10/15 | 1,522 | 1,540 | 1,466 | 1,500 | 21,800 |
| 2007/10/12 | 1,539 | 1,540 | 1,490 | 1,506 | 21,500 |
| 2007/10/11 | 1,545 | 1,563 | 1,531 | 1,540 | 64,000 |
| 2007/10/10 | 1,561 | 1,561 | 1,545 | 1,545 | 6,600 |
| 2007/10/09 | 1,559 | 1,567 | 1,540 | 1,541 | 9,300 |
| 2007/10/05 | 1,573 | 1,581 | 1,550 | 1,552 | 36,600 |
| 2007/10/04 | 1,550 | 1,560 | 1,529 | 1,560 | 29,000 |
| 2007/10/03 | 1,560 | 1,580 | 1,553 | 1,578 | 30,600 |
| 2007/10/02 | 1,580 | 1,581 | 1,550 | 1,574 | 33,900 |
| 2007/10/01 | 1,610 | 1,610 | 1,550 | 1,562 | 27,100 |
| 2007/09/28 | 1,634 | 1,634 | 1,594 | 1,619 | 43,700 |
| 2007/09/27 | 1,650 | 1,655 | 1,617 | 1,633 | 44,100 |
| 2007/09/26 | 1,650 | 1,652 | 1,603 | 1,650 | 43,200 |
| 2007/09/25 | 1,650 | 1,650 | 1,618 | 1,635 | 27,600 |
| 2007/09/21 | 1,599 | 1,650 | 1,585 | 1,650 | 28,800 |
| 2007/09/20 | 1,596 | 1,630 | 1,584 | 1,630 | 32,000 |
| 2007/09/19 | 1,560 | 1,589 | 1,540 | 1,586 | 15,100 |
| 2007/09/18 | 1,599 | 1,599 | 1,440 | 1,440 | 33,500 |
| 2007/09/14 | 1,580 | 1,610 | 1,570 | 1,598 | 97,300 |
| 2007/09/13 | 1,546 | 1,561 | 1,506 | 1,558 | 26,400 |
| 2007/09/12 | 1,517 | 1,538 | 1,503 | 1,516 | 24,200 |
| 2007/09/11 | 1,464 | 1,517 | 1,464 | 1,477 | 17,400 |
| 2007/09/10 | 1,460 | 1,505 | 1,460 | 1,474 | 22,700 |
| 2007/09/07 | 1,460 | 1,540 | 1,444 | 1,510 | 38,200 |
| 2007/09/06 | 1,457 | 1,475 | 1,444 | 1,454 | 15,600 |
| 2007/09/05 | 1,460 | 1,480 | 1,443 | 1,455 | 21,800 |
| 2007/09/04 | 1,465 | 1,468 | 1,445 | 1,460 | 14,200 |
| 2007/09/03 | 1,440 | 1,469 | 1,425 | 1,445 | 34,800 |
| 2007/08/31 | 1,440 | 1,449 | 1,416 | 1,440 | 35,900 |
| 2007/08/30 | 1,470 | 1,470 | 1,413 | 1,441 | 16,300 |
| 2007/08/29 | 1,469 | 1,480 | 1,405 | 1,473 | 25,000 |
| 2007/08/28 | 1,520 | 1,533 | 1,475 | 1,475 | 9,100 |
| 2007/08/27 | 1,530 | 1,545 | 1,500 | 1,520 | 27,500 |
| 2007/08/24 | 1,519 | 1,530 | 1,473 | 1,530 | 35,600 |
| 2007/08/23 | 1,443 | 1,530 | 1,441 | 1,519 | 20,600 |
| 2007/08/22 | 1,408 | 1,428 | 1,366 | 1,428 | 17,600 |
| 2007/08/21 | 1,398 | 1,436 | 1,396 | 1,420 | 12,000 |
| 2007/08/20 | 1,389 | 1,398 | 1,360 | 1,398 | 40,100 |
| 2007/08/17 | 1,325 | 1,409 | 1,320 | 1,409 | 38,900 |
| 2007/08/16 | 1,390 | 1,435 | 1,360 | 1,425 | 39,200 |
| 2007/08/15 | 1,486 | 1,486 | 1,423 | 1,438 | 30,400 |
| 2007/08/14 | 1,478 | 1,507 | 1,463 | 1,486 | 31,100 |
| 2007/08/13 | 1,501 | 1,531 | 1,477 | 1,508 | 21,100 |
| 2007/08/10 | 1,509 | 1,509 | 1,460 | 1,500 | 50,300 |
| 2007/08/09 | 1,575 | 1,586 | 1,470 | 1,517 | 65,500 |
| 2007/08/08 | 1,580 | 1,608 | 1,562 | 1,585 | 45,500 |
| 2007/08/07 | 1,584 | 1,594 | 1,568 | 1,574 | 43,600 |
| 2007/08/06 | 1,531 | 1,585 | 1,528 | 1,584 | 25,200 |
| 2007/08/03 | 1,588 | 1,588 | 1,531 | 1,575 | 18,100 |
| 2007/08/02 | 1,551 | 1,582 | 1,521 | 1,557 | 37,400 |
| 2007/08/01 | 1,587 | 1,588 | 1,555 | 1,581 | 35,100 |
| 2007/07/31 | 1,586 | 1,589 | 1,538 | 1,589 | 23,700 |
| 2007/07/30 | 1,550 | 1,590 | 1,520 | 1,563 | 19,200 |
| 2007/07/27 | 1,576 | 1,600 | 1,550 | 1,550 | 38,100 |
| 2007/07/26 | 1,636 | 1,639 | 1,605 | 1,605 | 22,200 |
| 2007/07/25 | 1,639 | 1,649 | 1,623 | 1,636 | 18,500 |
| 2007/07/24 | 1,640 | 1,655 | 1,635 | 1,652 | 17,700 |
| 2007/07/23 | 1,605 | 1,650 | 1,595 | 1,638 | 46,100 |
| 2007/07/20 | 1,635 | 1,635 | 1,609 | 1,622 | 12,900 |
| 2007/07/19 | 1,620 | 1,637 | 1,606 | 1,630 | 44,900 |
| 2007/07/18 | 1,615 | 1,628 | 1,608 | 1,616 | 42,000 |
| 2007/07/17 | 1,656 | 1,656 | 1,590 | 1,600 | 45,100 |
| 2007/07/13 | 1,638 | 1,652 | 1,631 | 1,645 | 23,700 |
| 2007/07/12 | 1,629 | 1,645 | 1,616 | 1,630 | 43,600 |
| 2007/07/11 | 1,679 | 1,679 | 1,622 | 1,633 | 47,100 |
| 2007/07/10 | 1,696 | 1,696 | 1,651 | 1,679 | 26,400 |
| 2007/07/09 | 1,665 | 1,682 | 1,656 | 1,679 | 43,300 |
| 2007/07/06 | 1,600 | 1,655 | 1,595 | 1,636 | 104,900 |
| 2007/07/05 | 1,587 | 1,600 | 1,580 | 1,591 | 42,900 |
| 2007/07/04 | 1,620 | 1,620 | 1,585 | 1,587 | 48,200 |
| 2007/07/03 | 1,622 | 1,630 | 1,612 | 1,619 | 24,700 |
| 2007/07/02 | 1,640 | 1,640 | 1,619 | 1,619 | 49,100 |
| 2007/06/29 | 1,633 | 1,640 | 1,615 | 1,640 | 49,000 |
| 2007/06/28 | 1,629 | 1,634 | 1,622 | 1,632 | 25,400 |
| 2007/06/27 | 1,640 | 1,644 | 1,600 | 1,616 | 41,600 |
| 2007/06/26 | 1,650 | 1,656 | 1,638 | 1,640 | 36,500 |
| 2007/06/25 | 1,670 | 1,678 | 1,650 | 1,650 | 26,300 |
| 2007/06/22 | 1,690 | 1,690 | 1,666 | 1,676 | 22,000 |
| 2007/06/21 | 1,725 | 1,725 | 1,670 | 1,691 | 55,100 |
| 2007/06/20 | 1,693 | 1,735 | 1,684 | 1,735 | 75,600 |
| 2007/06/19 | 1,708 | 1,708 | 1,674 | 1,684 | 29,900 |
| 2007/06/18 | 1,702 | 1,707 | 1,688 | 1,707 | 29,400 |
| 2007/06/15 | 1,699 | 1,702 | 1,679 | 1,701 | 19,400 |
| 2007/06/14 | 1,683 | 1,700 | 1,676 | 1,688 | 35,200 |
| 2007/06/13 | 1,694 | 1,710 | 1,682 | 1,701 | 35,500 |
| 2007/06/12 | 1,710 | 1,726 | 1,690 | 1,691 | 49,300 |
| 2007/06/11 | 1,745 | 1,745 | 1,705 | 1,705 | 26,700 |
| 2007/06/08 | 1,730 | 1,739 | 1,710 | 1,727 | 57,000 |
| 2007/06/07 | 1,754 | 1,776 | 1,720 | 1,750 | 37,400 |
| 2007/06/06 | 1,760 | 1,768 | 1,750 | 1,754 | 62,400 |
| 2007/06/05 | 1,760 | 1,763 | 1,745 | 1,760 | 31,400 |
| 2007/06/04 | 1,800 | 1,800 | 1,742 | 1,760 | 33,600 |
| 2007/06/01 | 1,801 | 1,827 | 1,761 | 1,781 | 27,300 |
| 2007/05/31 | 1,782 | 1,803 | 1,768 | 1,800 | 26,300 |
| 2007/05/30 | 1,770 | 1,808 | 1,754 | 1,808 | 56,000 |
| 2007/05/29 | 1,770 | 1,771 | 1,757 | 1,761 | 23,300 |
| 2007/05/28 | 1,783 | 1,783 | 1,756 | 1,770 | 15,200 |
| 2007/05/25 | 1,771 | 1,779 | 1,700 | 1,753 | 43,900 |
| 2007/05/24 | 1,785 | 1,790 | 1,768 | 1,786 | 12,000 |
| 2007/05/23 | 1,792 | 1,810 | 1,785 | 1,790 | 19,500 |
| 2007/05/22 | 1,790 | 1,806 | 1,752 | 1,794 | 46,600 |
| 2007/05/21 | 1,804 | 1,831 | 1,791 | 1,797 | 22,100 |
| 2007/05/18 | 1,860 | 1,870 | 1,801 | 1,834 | 34,400 |
| 2007/05/17 | 1,860 | 1,890 | 1,860 | 1,875 | 12,500 |
| 2007/05/16 | 1,899 | 1,899 | 1,861 | 1,861 | 13,000 |
| 2007/05/15 | 1,900 | 1,900 | 1,875 | 1,898 | 25,500 |
| 2007/05/14 | 1,889 | 1,909 | 1,865 | 1,906 | 54,600 |
| 2007/05/11 | 1,861 | 1,889 | 1,845 | 1,889 | 23,200 |
| 2007/05/10 | 1,864 | 1,894 | 1,864 | 1,891 | 20,400 |
| 2007/05/09 | 1,862 | 1,882 | 1,862 | 1,872 | 22,700 |
| 2007/05/08 | 1,869 | 1,883 | 1,840 | 1,883 | 26,400 |
| 2007/05/07 | 1,857 | 1,879 | 1,845 | 1,870 | 17,100 |
| 2007/05/02 | 1,854 | 1,890 | 1,836 | 1,887 | 14,100 |
| 2007/05/01 | 1,888 | 1,889 | 1,845 | 1,883 | 12,600 |
| 2007/04/27 | 1,879 | 1,888 | 1,825 | 1,888 | 45,000 |
| 2007/04/26 | 1,835 | 1,885 | 1,831 | 1,879 | 37,800 |
| 2007/04/25 | 1,857 | 1,878 | 1,813 | 1,829 | 29,700 |
| 2007/04/24 | 1,869 | 1,900 | 1,809 | 1,900 | 22,300 |
| 2007/04/23 | 1,900 | 1,915 | 1,824 | 1,900 | 35,400 |
| 2007/04/20 | 1,880 | 1,900 | 1,872 | 1,900 | 32,400 |
| 2007/04/19 | 1,910 | 1,921 | 1,872 | 1,885 | 37,700 |
| 2007/04/18 | 1,911 | 1,940 | 1,911 | 1,940 | 17,100 |
| 2007/04/17 | 1,940 | 1,940 | 1,909 | 1,910 | 33,800 |
| 2007/04/16 | 1,916 | 1,945 | 1,915 | 1,915 | 21,200 |
| 2007/04/13 | 1,933 | 1,941 | 1,913 | 1,918 | 28,400 |
| 2007/04/12 | 1,936 | 1,947 | 1,910 | 1,932 | 37,900 |
| 2007/04/11 | 1,974 | 1,987 | 1,950 | 1,962 | 27,100 |
| 2007/04/10 | 1,995 | 1,995 | 1,954 | 1,972 | 21,900 |
| 2007/04/09 | 1,985 | 1,999 | 1,975 | 1,990 | 49,300 |
| 2007/04/06 | 1,929 | 1,973 | 1,929 | 1,955 | 47,400 |
| 2007/04/05 | 1,924 | 1,935 | 1,917 | 1,931 | 24,500 |
| 2007/04/04 | 1,899 | 1,918 | 1,870 | 1,913 | 31,800 |
| 2007/04/03 | 1,860 | 1,882 | 1,851 | 1,879 | 35,400 |
| 2007/04/02 | 1,875 | 1,882 | 1,860 | 1,862 | 42,600 |
| 2007/03/30 | 1,889 | 1,908 | 1,853 | 1,905 | 34,900 |
| 2007/03/29 | 1,848 | 1,872 | 1,840 | 1,860 | 65,000 |
| 2007/03/28 | 1,840 | 1,853 | 1,818 | 1,831 | 42,600 |
| 2007/03/27 | 1,818 | 1,840 | 1,780 | 1,840 | 64,600 |
| 2007/03/26 | 1,890 | 1,890 | 1,812 | 1,854 | 93,600 |
| 2007/03/23 | 1,848 | 1,856 | 1,786 | 1,838 | 60,800 |
| 2007/03/22 | 1,840 | 1,845 | 1,819 | 1,822 | 47,100 |
| 2007/03/20 | 1,792 | 1,808 | 1,790 | 1,799 | 33,800 |
| 2007/03/19 | 1,800 | 1,813 | 1,773 | 1,791 | 30,400 |
| 2007/03/16 | 1,805 | 1,819 | 1,772 | 1,795 | 87,700 |
| 2007/03/15 | 1,813 | 1,837 | 1,800 | 1,805 | 17,200 |
| 2007/03/14 | 1,861 | 1,874 | 1,797 | 1,797 | 81,500 |
| 2007/03/13 | 1,863 | 1,875 | 1,856 | 1,861 | 30,000 |
| 2007/03/12 | 1,881 | 1,897 | 1,843 | 1,851 | 17,300 |
| 2007/03/09 | 1,814 | 1,879 | 1,813 | 1,853 | 62,300 |
| 2007/03/08 | 1,824 | 1,844 | 1,810 | 1,844 | 20,400 |
| 2007/03/07 | 1,849 | 1,909 | 1,810 | 1,823 | 51,300 |
| 2007/03/06 | 1,830 | 1,833 | 1,790 | 1,820 | 132,700 |
| 2007/03/05 | 1,922 | 1,922 | 1,821 | 1,831 | 70,600 |
| 2007/03/02 | 1,962 | 1,980 | 1,926 | 1,938 | 43,400 |
| 2007/03/01 | 1,985 | 1,997 | 1,950 | 1,960 | 55,400 |
| 2007/02/28 | 2,000 | 2,030 | 1,972 | 2,010 | 84,800 |
| 2007/02/27 | 2,060 | 2,060 | 2,020 | 2,040 | 25,100 |
| 2007/02/26 | 2,040 | 2,055 | 2,020 | 2,045 | 26,400 |
| 2007/02/23 | 2,030 | 2,040 | 1,932 | 2,040 | 54,000 |
| 2007/02/22 | 1,971 | 2,025 | 1,970 | 2,010 | 57,700 |
| 2007/02/21 | 1,950 | 1,958 | 1,922 | 1,950 | 41,700 |
| 2007/02/20 | 1,957 | 1,960 | 1,939 | 1,954 | 29,200 |
| 2007/02/19 | 1,931 | 1,971 | 1,931 | 1,957 | 30,100 |
| 2007/02/16 | 1,901 | 1,961 | 1,888 | 1,925 | 82,700 |
| 2007/02/15 | 1,900 | 1,902 | 1,886 | 1,900 | 29,900 |
| 2007/02/14 | 1,900 | 1,905 | 1,881 | 1,891 | 22,300 |
| 2007/02/13 | 1,916 | 1,924 | 1,890 | 1,897 | 29,000 |
| 2007/02/09 | 1,900 | 1,910 | 1,870 | 1,906 | 38,000 |
| 2007/02/08 | 1,925 | 1,945 | 1,907 | 1,919 | 31,800 |
| 2007/02/07 | 1,939 | 1,940 | 1,885 | 1,892 | 48,800 |
| 2007/02/06 | 1,922 | 1,946 | 1,922 | 1,926 | 33,200 |
| 2007/02/05 | 1,961 | 1,969 | 1,912 | 1,912 | 49,500 |
| 2007/02/02 | 1,960 | 1,980 | 1,955 | 1,957 | 58,100 |
| 2007/02/01 | 1,950 | 1,972 | 1,949 | 1,960 | 140,800 |
| 2007/01/31 | 1,989 | 1,989 | 1,931 | 1,950 | 36,800 |
| 2007/01/30 | 1,990 | 1,999 | 1,950 | 1,980 | 35,200 |
| 2007/01/29 | 1,981 | 1,999 | 1,974 | 1,990 | 33,300 |
| 2007/01/26 | 1,983 | 1,987 | 1,958 | 1,974 | 20,300 |
| 2007/01/25 | 1,992 | 1,998 | 1,958 | 1,958 | 25,100 |
| 2007/01/24 | 1,980 | 2,005 | 1,978 | 1,999 | 26,000 |
| 2007/01/23 | 1,987 | 1,987 | 1,913 | 1,958 | 59,700 |
| 2007/01/22 | 1,990 | 2,010 | 1,985 | 1,998 | 31,600 |
| 2007/01/19 | 1,952 | 1,997 | 1,952 | 1,988 | 48,200 |
| 2007/01/18 | 1,965 | 1,994 | 1,960 | 1,979 | 39,900 |
| 2007/01/17 | 1,997 | 1,997 | 1,930 | 1,982 | 63,900 |
| 2007/01/16 | 1,955 | 1,984 | 1,944 | 1,983 | 46,200 |
| 2007/01/15 | 1,925 | 1,946 | 1,915 | 1,938 | 34,800 |
| 2007/01/12 | 1,910 | 1,924 | 1,904 | 1,911 | 65,200 |
| 2007/01/11 | 1,888 | 1,932 | 1,881 | 1,890 | 90,000 |
| 2007/01/10 | 1,821 | 1,867 | 1,814 | 1,858 | 126,200 |
| 2007/01/09 | 1,783 | 1,838 | 1,783 | 1,815 | 115,700 |
| 2007/01/05 | 1,818 | 1,819 | 1,763 | 1,764 | 54,500 |
| 2007/01/04 | 1,816 | 1,828 | 1,788 | 1,812 | 54,300 |