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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,427 | 1,469 | 1,406 | 1,469 | 17,900 |
| 2008/12/29 | 1,374 | 1,428 | 1,363 | 1,427 | 12,600 |
| 2008/12/26 | 1,317 | 1,367 | 1,317 | 1,363 | 25,100 |
| 2008/12/25 | 1,282 | 1,317 | 1,270 | 1,317 | 18,600 |
| 2008/12/24 | 1,260 | 1,305 | 1,260 | 1,274 | 11,600 |
| 2008/12/22 | 1,360 | 1,360 | 1,255 | 1,296 | 34,600 |
| 2008/12/19 | 1,411 | 1,411 | 1,291 | 1,291 | 25,900 |
| 2008/12/18 | 1,475 | 1,479 | 1,411 | 1,411 | 11,800 |
| 2008/12/17 | 1,456 | 1,495 | 1,421 | 1,455 | 30,800 |
| 2008/12/16 | 1,488 | 1,489 | 1,379 | 1,436 | 19,300 |
| 2008/12/15 | 1,470 | 1,490 | 1,414 | 1,488 | 23,100 |
| 2008/12/12 | 1,431 | 1,440 | 1,338 | 1,375 | 37,000 |
| 2008/12/11 | 1,347 | 1,431 | 1,347 | 1,430 | 23,000 |
| 2008/12/10 | 1,330 | 1,395 | 1,310 | 1,344 | 11,800 |
| 2008/12/09 | 1,347 | 1,390 | 1,333 | 1,333 | 4,300 |
| 2008/12/08 | 1,334 | 1,371 | 1,295 | 1,359 | 15,200 |
| 2008/12/05 | 1,325 | 1,356 | 1,270 | 1,301 | 20,300 |
| 2008/12/04 | 1,289 | 1,290 | 1,255 | 1,284 | 33,700 |
| 2008/12/03 | 1,325 | 1,346 | 1,278 | 1,309 | 42,100 |
| 2008/12/02 | 1,316 | 1,392 | 1,316 | 1,336 | 29,300 |
| 2008/12/01 | 1,453 | 1,473 | 1,429 | 1,435 | 22,300 |
| 2008/11/28 | 1,471 | 1,516 | 1,426 | 1,498 | 62,800 |
| 2008/11/27 | 1,479 | 1,502 | 1,446 | 1,451 | 32,200 |
| 2008/11/26 | 1,514 | 1,520 | 1,470 | 1,509 | 22,800 |
| 2008/11/25 | 1,443 | 1,530 | 1,423 | 1,514 | 57,000 |
| 2008/11/21 | 1,285 | 1,496 | 1,245 | 1,441 | 55,800 |
| 2008/11/20 | 1,269 | 1,299 | 1,253 | 1,298 | 24,600 |
| 2008/11/19 | 1,234 | 1,290 | 1,234 | 1,267 | 30,800 |
| 2008/11/18 | 1,242 | 1,260 | 1,220 | 1,233 | 17,400 |
| 2008/11/17 | 1,251 | 1,270 | 1,230 | 1,248 | 17,100 |
| 2008/11/14 | 1,290 | 1,294 | 1,253 | 1,260 | 10,300 |
| 2008/11/13 | 1,255 | 1,295 | 1,230 | 1,250 | 19,000 |
| 2008/11/12 | 1,271 | 1,319 | 1,227 | 1,255 | 29,100 |
| 2008/11/11 | 1,344 | 1,354 | 1,300 | 1,311 | 14,500 |
| 2008/11/10 | 1,450 | 1,477 | 1,344 | 1,344 | 20,400 |
| 2008/11/07 | 1,450 | 1,450 | 1,361 | 1,395 | 26,400 |
| 2008/11/06 | 1,426 | 1,494 | 1,402 | 1,439 | 31,200 |
| 2008/11/05 | 1,450 | 1,480 | 1,391 | 1,446 | 31,800 |
| 2008/11/04 | 1,421 | 1,448 | 1,398 | 1,448 | 14,600 |
| 2008/10/31 | 1,350 | 1,460 | 1,349 | 1,441 | 38,600 |
| 2008/10/30 | 1,425 | 1,478 | 1,330 | 1,470 | 47,600 |
| 2008/10/29 | 1,491 | 1,492 | 1,343 | 1,425 | 41,500 |
| 2008/10/28 | 1,182 | 1,381 | 1,154 | 1,381 | 25,900 |
| 2008/10/27 | 1,205 | 1,217 | 1,160 | 1,181 | 15,000 |
| 2008/10/24 | 1,216 | 1,239 | 1,180 | 1,205 | 23,600 |
| 2008/10/23 | 1,237 | 1,249 | 1,212 | 1,246 | 18,100 |
| 2008/10/22 | 1,301 | 1,353 | 1,277 | 1,277 | 28,100 |
| 2008/10/21 | 1,370 | 1,393 | 1,333 | 1,381 | 27,500 |
| 2008/10/20 | 1,369 | 1,369 | 1,289 | 1,350 | 13,000 |
| 2008/10/17 | 1,450 | 1,483 | 1,282 | 1,397 | 22,400 |
| 2008/10/16 | 1,230 | 1,320 | 1,222 | 1,320 | 19,500 |
| 2008/10/15 | 1,350 | 1,350 | 1,211 | 1,350 | 38,000 |
| 2008/10/14 | 1,250 | 1,350 | 1,200 | 1,350 | 27,600 |
| 2008/10/10 | 1,195 | 1,195 | 1,100 | 1,150 | 28,800 |
| 2008/10/09 | 1,242 | 1,280 | 1,235 | 1,255 | 39,900 |
| 2008/10/08 | 1,330 | 1,330 | 1,261 | 1,282 | 67,200 |
| 2008/10/07 | 1,416 | 1,470 | 1,338 | 1,400 | 25,500 |
| 2008/10/06 | 1,582 | 1,583 | 1,435 | 1,436 | 14,300 |
| 2008/10/03 | 1,600 | 1,600 | 1,542 | 1,600 | 12,600 |
| 2008/10/02 | 1,641 | 1,641 | 1,546 | 1,568 | 29,700 |
| 2008/10/01 | 1,675 | 1,680 | 1,630 | 1,650 | 43,000 |
| 2008/09/30 | 1,580 | 1,650 | 1,549 | 1,650 | 24,800 |
| 2008/09/29 | 1,600 | 1,639 | 1,564 | 1,580 | 24,500 |
| 2008/09/26 | 1,595 | 1,614 | 1,515 | 1,561 | 48,100 |
| 2008/09/25 | 1,606 | 1,610 | 1,561 | 1,561 | 15,200 |
| 2008/09/24 | 1,603 | 1,625 | 1,584 | 1,615 | 21,900 |
| 2008/09/22 | 1,653 | 1,667 | 1,630 | 1,630 | 27,900 |
| 2008/09/19 | 1,625 | 1,653 | 1,599 | 1,653 | 79,400 |
| 2008/09/18 | 1,521 | 1,630 | 1,510 | 1,626 | 52,500 |
| 2008/09/17 | 1,534 | 1,535 | 1,481 | 1,521 | 37,700 |
| 2008/09/16 | 1,515 | 1,550 | 1,415 | 1,550 | 30,300 |
| 2008/09/12 | 1,515 | 1,520 | 1,471 | 1,515 | 30,400 |
| 2008/09/11 | 1,500 | 1,510 | 1,474 | 1,474 | 15,600 |
| 2008/09/10 | 1,463 | 1,508 | 1,463 | 1,501 | 22,100 |
| 2008/09/09 | 1,509 | 1,509 | 1,483 | 1,483 | 6,400 |
| 2008/09/08 | 1,480 | 1,515 | 1,480 | 1,509 | 30,300 |
| 2008/09/05 | 1,449 | 1,510 | 1,449 | 1,505 | 24,900 |
| 2008/09/04 | 1,501 | 1,507 | 1,467 | 1,499 | 25,400 |
| 2008/09/03 | 1,483 | 1,505 | 1,459 | 1,505 | 15,400 |
| 2008/09/02 | 1,468 | 1,488 | 1,421 | 1,485 | 21,400 |
| 2008/09/01 | 1,500 | 1,520 | 1,458 | 1,508 | 16,100 |
| 2008/08/29 | 1,519 | 1,530 | 1,503 | 1,530 | 53,100 |
| 2008/08/28 | 1,483 | 1,519 | 1,461 | 1,519 | 16,900 |
| 2008/08/27 | 1,515 | 1,515 | 1,480 | 1,482 | 11,800 |
| 2008/08/26 | 1,550 | 1,550 | 1,504 | 1,545 | 32,000 |
| 2008/08/25 | 1,530 | 1,550 | 1,525 | 1,550 | 27,500 |
| 2008/08/22 | 1,497 | 1,530 | 1,477 | 1,530 | 24,800 |
| 2008/08/21 | 1,483 | 1,502 | 1,432 | 1,502 | 14,400 |
| 2008/08/20 | 1,500 | 1,510 | 1,470 | 1,498 | 13,700 |
| 2008/08/19 | 1,480 | 1,530 | 1,394 | 1,530 | 28,100 |
| 2008/08/18 | 1,503 | 1,548 | 1,476 | 1,499 | 19,800 |
| 2008/08/15 | 1,440 | 1,519 | 1,429 | 1,519 | 21,000 |
| 2008/08/14 | 1,427 | 1,485 | 1,425 | 1,473 | 19,600 |
| 2008/08/13 | 1,422 | 1,490 | 1,413 | 1,485 | 18,100 |
| 2008/08/12 | 1,508 | 1,520 | 1,420 | 1,420 | 17,500 |
| 2008/08/11 | 1,477 | 1,541 | 1,477 | 1,541 | 7,900 |
| 2008/08/08 | 1,466 | 1,545 | 1,466 | 1,538 | 14,900 |
| 2008/08/07 | 1,520 | 1,520 | 1,425 | 1,509 | 15,600 |
| 2008/08/06 | 1,470 | 1,521 | 1,454 | 1,520 | 30,300 |
| 2008/08/05 | 1,386 | 1,456 | 1,386 | 1,454 | 24,800 |
| 2008/08/04 | 1,421 | 1,448 | 1,357 | 1,400 | 15,800 |
| 2008/08/01 | 1,463 | 1,470 | 1,409 | 1,436 | 19,900 |
| 2008/07/31 | 1,462 | 1,478 | 1,416 | 1,478 | 35,400 |
| 2008/07/30 | 1,320 | 1,453 | 1,320 | 1,438 | 54,500 |
| 2008/07/29 | 1,350 | 1,350 | 1,301 | 1,330 | 13,300 |
| 2008/07/28 | 1,347 | 1,360 | 1,341 | 1,350 | 14,200 |
| 2008/07/25 | 1,390 | 1,418 | 1,331 | 1,341 | 29,000 |
| 2008/07/24 | 1,404 | 1,441 | 1,386 | 1,403 | 35,300 |
| 2008/07/23 | 1,430 | 1,466 | 1,401 | 1,401 | 27,100 |
| 2008/07/22 | 1,400 | 1,430 | 1,393 | 1,430 | 15,500 |
| 2008/07/18 | 1,395 | 1,400 | 1,355 | 1,395 | 16,500 |
| 2008/07/17 | 1,375 | 1,393 | 1,344 | 1,393 | 12,800 |
| 2008/07/16 | 1,337 | 1,375 | 1,337 | 1,361 | 36,200 |
| 2008/07/15 | 1,321 | 1,337 | 1,320 | 1,337 | 23,900 |
| 2008/07/14 | 1,299 | 1,340 | 1,299 | 1,320 | 19,000 |
| 2008/07/11 | 1,252 | 1,320 | 1,240 | 1,296 | 33,900 |
| 2008/07/10 | 1,269 | 1,283 | 1,250 | 1,250 | 18,500 |
| 2008/07/09 | 1,309 | 1,312 | 1,279 | 1,295 | 21,700 |
| 2008/07/08 | 1,331 | 1,348 | 1,285 | 1,289 | 17,600 |
| 2008/07/07 | 1,284 | 1,348 | 1,284 | 1,341 | 16,200 |
| 2008/07/04 | 1,305 | 1,305 | 1,272 | 1,304 | 15,100 |
| 2008/07/03 | 1,272 | 1,303 | 1,253 | 1,294 | 23,200 |
| 2008/07/02 | 1,283 | 1,289 | 1,253 | 1,285 | 25,600 |
| 2008/07/01 | 1,266 | 1,293 | 1,266 | 1,283 | 11,000 |
| 2008/06/30 | 1,220 | 1,250 | 1,220 | 1,250 | 16,400 |
| 2008/06/27 | 1,169 | 1,217 | 1,168 | 1,202 | 15,500 |
| 2008/06/26 | 1,245 | 1,264 | 1,212 | 1,219 | 13,900 |
| 2008/06/25 | 1,222 | 1,226 | 1,189 | 1,225 | 12,900 |
| 2008/06/24 | 1,203 | 1,228 | 1,202 | 1,221 | 3,000 |
| 2008/06/23 | 1,250 | 1,261 | 1,209 | 1,209 | 24,300 |
| 2008/06/20 | 1,254 | 1,263 | 1,210 | 1,220 | 32,300 |
| 2008/06/19 | 1,274 | 1,274 | 1,250 | 1,251 | 27,600 |
| 2008/06/18 | 1,280 | 1,287 | 1,263 | 1,274 | 31,700 |
| 2008/06/17 | 1,289 | 1,298 | 1,270 | 1,273 | 17,200 |
| 2008/06/16 | 1,298 | 1,299 | 1,281 | 1,287 | 14,300 |
| 2008/06/13 | 1,286 | 1,300 | 1,279 | 1,281 | 31,700 |
| 2008/06/12 | 1,310 | 1,311 | 1,276 | 1,286 | 51,400 |
| 2008/06/11 | 1,266 | 1,310 | 1,266 | 1,310 | 21,400 |
| 2008/06/10 | 1,290 | 1,298 | 1,262 | 1,265 | 27,900 |
| 2008/06/09 | 1,300 | 1,310 | 1,281 | 1,286 | 34,800 |
| 2008/06/06 | 1,377 | 1,397 | 1,324 | 1,335 | 17,000 |
| 2008/06/05 | 1,372 | 1,372 | 1,340 | 1,368 | 12,200 |
| 2008/06/04 | 1,375 | 1,417 | 1,375 | 1,392 | 18,200 |
| 2008/06/03 | 1,399 | 1,400 | 1,370 | 1,395 | 26,300 |
| 2008/06/02 | 1,382 | 1,405 | 1,360 | 1,400 | 30,500 |
| 2008/05/30 | 1,310 | 1,362 | 1,296 | 1,362 | 25,500 |
| 2008/05/29 | 1,305 | 1,308 | 1,275 | 1,306 | 14,700 |
| 2008/05/28 | 1,308 | 1,308 | 1,271 | 1,271 | 17,500 |
| 2008/05/27 | 1,291 | 1,316 | 1,291 | 1,308 | 4,400 |
| 2008/05/26 | 1,328 | 1,333 | 1,284 | 1,287 | 31,700 |
| 2008/05/23 | 1,340 | 1,344 | 1,316 | 1,328 | 21,300 |
| 2008/05/22 | 1,326 | 1,376 | 1,305 | 1,320 | 12,700 |
| 2008/05/21 | 1,368 | 1,388 | 1,345 | 1,345 | 24,100 |
| 2008/05/20 | 1,430 | 1,439 | 1,403 | 1,417 | 10,400 |
| 2008/05/19 | 1,406 | 1,446 | 1,406 | 1,430 | 31,700 |
| 2008/05/16 | 1,447 | 1,470 | 1,381 | 1,406 | 26,600 |
| 2008/05/15 | 1,372 | 1,441 | 1,360 | 1,428 | 48,000 |
| 2008/05/14 | 1,346 | 1,356 | 1,326 | 1,352 | 27,500 |
| 2008/05/13 | 1,328 | 1,336 | 1,303 | 1,326 | 19,000 |
| 2008/05/12 | 1,316 | 1,325 | 1,295 | 1,325 | 13,300 |
| 2008/05/09 | 1,357 | 1,357 | 1,315 | 1,315 | 16,800 |
| 2008/05/08 | 1,368 | 1,369 | 1,349 | 1,349 | 14,600 |
| 2008/05/07 | 1,359 | 1,365 | 1,352 | 1,358 | 17,600 |
| 2008/05/02 | 1,327 | 1,340 | 1,315 | 1,340 | 15,300 |
| 2008/05/01 | 1,325 | 1,345 | 1,305 | 1,305 | 14,100 |
| 2008/04/30 | 1,357 | 1,358 | 1,318 | 1,358 | 46,200 |
| 2008/04/28 | 1,349 | 1,370 | 1,330 | 1,345 | 11,900 |
| 2008/04/25 | 1,318 | 1,338 | 1,310 | 1,329 | 14,400 |
| 2008/04/24 | 1,313 | 1,319 | 1,306 | 1,307 | 8,400 |
| 2008/04/23 | 1,318 | 1,320 | 1,301 | 1,313 | 10,600 |
| 2008/04/22 | 1,323 | 1,323 | 1,295 | 1,300 | 14,700 |
| 2008/04/21 | 1,341 | 1,350 | 1,290 | 1,301 | 67,000 |
| 2008/04/18 | 1,371 | 1,371 | 1,303 | 1,361 | 32,700 |
| 2008/04/17 | 1,420 | 1,420 | 1,329 | 1,351 | 51,800 |
| 2008/04/16 | 1,421 | 1,436 | 1,396 | 1,399 | 17,900 |
| 2008/04/15 | 1,386 | 1,426 | 1,373 | 1,421 | 17,800 |
| 2008/04/14 | 1,390 | 1,402 | 1,370 | 1,399 | 33,800 |
| 2008/04/11 | 1,369 | 1,394 | 1,351 | 1,390 | 20,500 |
| 2008/04/10 | 1,396 | 1,429 | 1,366 | 1,375 | 13,500 |
| 2008/04/09 | 1,515 | 1,515 | 1,421 | 1,425 | 12,900 |
| 2008/04/08 | 1,491 | 1,519 | 1,491 | 1,496 | 6,800 |
| 2008/04/07 | 1,511 | 1,536 | 1,489 | 1,536 | 20,800 |
| 2008/04/04 | 1,553 | 1,554 | 1,485 | 1,540 | 16,700 |
| 2008/04/03 | 1,595 | 1,595 | 1,549 | 1,572 | 18,200 |
| 2008/04/02 | 1,600 | 1,627 | 1,576 | 1,595 | 24,200 |
| 2008/04/01 | 1,599 | 1,600 | 1,562 | 1,597 | 12,700 |
| 2008/03/31 | 1,569 | 1,600 | 1,501 | 1,600 | 16,700 |
| 2008/03/28 | 1,580 | 1,585 | 1,492 | 1,569 | 17,000 |
| 2008/03/27 | 1,564 | 1,597 | 1,534 | 1,580 | 22,500 |
| 2008/03/26 | 1,623 | 1,623 | 1,580 | 1,594 | 25,600 |
| 2008/03/25 | 1,605 | 1,638 | 1,553 | 1,638 | 26,700 |
| 2008/03/24 | 1,545 | 1,635 | 1,544 | 1,635 | 37,300 |
| 2008/03/21 | 1,522 | 1,565 | 1,512 | 1,554 | 14,300 |
| 2008/03/19 | 1,520 | 1,550 | 1,477 | 1,509 | 20,000 |
| 2008/03/18 | 1,360 | 1,440 | 1,302 | 1,440 | 60,000 |
| 2008/03/17 | 1,450 | 1,452 | 1,350 | 1,379 | 25,100 |
| 2008/03/14 | 1,491 | 1,491 | 1,451 | 1,451 | 38,200 |
| 2008/03/13 | 1,503 | 1,513 | 1,451 | 1,451 | 21,600 |
| 2008/03/12 | 1,506 | 1,534 | 1,470 | 1,503 | 22,700 |
| 2008/03/11 | 1,462 | 1,507 | 1,450 | 1,486 | 15,600 |
| 2008/03/10 | 1,500 | 1,525 | 1,475 | 1,499 | 9,500 |
| 2008/03/07 | 1,480 | 1,520 | 1,475 | 1,475 | 8,400 |
| 2008/03/06 | 1,505 | 1,528 | 1,472 | 1,505 | 26,300 |
| 2008/03/05 | 1,499 | 1,501 | 1,460 | 1,486 | 23,100 |
| 2008/03/04 | 1,451 | 1,505 | 1,450 | 1,500 | 25,200 |
| 2008/03/03 | 1,538 | 1,538 | 1,469 | 1,470 | 21,900 |
| 2008/02/29 | 1,536 | 1,538 | 1,473 | 1,538 | 20,600 |
| 2008/02/28 | 1,564 | 1,564 | 1,522 | 1,536 | 15,600 |
| 2008/02/27 | 1,553 | 1,600 | 1,535 | 1,564 | 26,700 |
| 2008/02/26 | 1,545 | 1,553 | 1,500 | 1,503 | 22,500 |
| 2008/02/25 | 1,492 | 1,544 | 1,489 | 1,544 | 16,700 |
| 2008/02/22 | 1,421 | 1,489 | 1,421 | 1,472 | 11,700 |
| 2008/02/21 | 1,440 | 1,491 | 1,400 | 1,440 | 32,600 |
| 2008/02/20 | 1,414 | 1,423 | 1,371 | 1,400 | 13,000 |
| 2008/02/19 | 1,415 | 1,432 | 1,385 | 1,429 | 16,500 |
| 2008/02/18 | 1,409 | 1,457 | 1,382 | 1,415 | 14,500 |
| 2008/02/15 | 1,448 | 1,448 | 1,388 | 1,424 | 17,700 |
| 2008/02/14 | 1,450 | 1,450 | 1,417 | 1,448 | 9,400 |
| 2008/02/13 | 1,419 | 1,444 | 1,380 | 1,400 | 24,000 |
| 2008/02/12 | 1,371 | 1,419 | 1,342 | 1,419 | 39,500 |
| 2008/02/08 | 1,378 | 1,401 | 1,370 | 1,391 | 12,500 |
| 2008/02/07 | 1,350 | 1,378 | 1,336 | 1,378 | 22,000 |
| 2008/02/06 | 1,385 | 1,385 | 1,351 | 1,354 | 29,400 |
| 2008/02/05 | 1,401 | 1,410 | 1,375 | 1,392 | 8,900 |
| 2008/02/04 | 1,390 | 1,420 | 1,381 | 1,392 | 11,300 |
| 2008/02/01 | 1,356 | 1,377 | 1,338 | 1,365 | 25,300 |
| 2008/01/31 | 1,339 | 1,378 | 1,330 | 1,375 | 19,700 |
| 2008/01/30 | 1,378 | 1,378 | 1,250 | 1,342 | 53,300 |
| 2008/01/29 | 1,370 | 1,390 | 1,335 | 1,358 | 36,200 |
| 2008/01/28 | 1,403 | 1,444 | 1,351 | 1,370 | 24,000 |
| 2008/01/25 | 1,431 | 1,491 | 1,390 | 1,400 | 27,600 |
| 2008/01/24 | 1,336 | 1,450 | 1,336 | 1,431 | 24,300 |
| 2008/01/23 | 1,360 | 1,369 | 1,310 | 1,331 | 23,300 |
| 2008/01/22 | 1,340 | 1,381 | 1,270 | 1,280 | 26,400 |
| 2008/01/21 | 1,391 | 1,429 | 1,340 | 1,340 | 19,600 |
| 2008/01/18 | 1,365 | 1,430 | 1,340 | 1,422 | 29,100 |
| 2008/01/17 | 1,362 | 1,410 | 1,310 | 1,364 | 16,300 |
| 2008/01/16 | 1,400 | 1,431 | 1,330 | 1,353 | 29,700 |
| 2008/01/15 | 1,534 | 1,549 | 1,464 | 1,479 | 15,400 |
| 2008/01/11 | 1,612 | 1,612 | 1,455 | 1,534 | 36,000 |
| 2008/01/10 | 1,632 | 1,640 | 1,567 | 1,614 | 14,400 |
| 2008/01/09 | 1,465 | 1,637 | 1,464 | 1,633 | 45,300 |
| 2008/01/08 | 1,435 | 1,483 | 1,422 | 1,445 | 15,800 |
| 2008/01/07 | 1,469 | 1,483 | 1,403 | 1,450 | 12,500 |
| 2008/01/04 | 1,486 | 1,490 | 1,400 | 1,469 | 17,500 |