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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,179 | 1,179 | 1,150 | 1,171 | 34,200 |
| 2009/12/29 | 1,158 | 1,180 | 1,151 | 1,180 | 22,500 |
| 2009/12/28 | 1,180 | 1,182 | 1,150 | 1,157 | 44,800 |
| 2009/12/25 | 1,197 | 1,198 | 1,168 | 1,175 | 33,000 |
| 2009/12/24 | 1,219 | 1,219 | 1,198 | 1,199 | 28,100 |
| 2009/12/22 | 1,211 | 1,211 | 1,192 | 1,199 | 65,500 |
| 2009/12/21 | 1,233 | 1,240 | 1,215 | 1,221 | 11,700 |
| 2009/12/18 | 1,218 | 1,232 | 1,203 | 1,229 | 20,000 |
| 2009/12/17 | 1,269 | 1,281 | 1,236 | 1,238 | 18,200 |
| 2009/12/16 | 1,279 | 1,305 | 1,262 | 1,265 | 22,100 |
| 2009/12/15 | 1,245 | 1,274 | 1,238 | 1,274 | 23,000 |
| 2009/12/14 | 1,259 | 1,275 | 1,229 | 1,255 | 38,400 |
| 2009/12/11 | 1,255 | 1,277 | 1,239 | 1,257 | 52,100 |
| 2009/12/10 | 1,279 | 1,285 | 1,231 | 1,255 | 34,900 |
| 2009/12/09 | 1,277 | 1,299 | 1,230 | 1,299 | 32,600 |
| 2009/12/08 | 1,269 | 1,302 | 1,265 | 1,275 | 30,800 |
| 2009/12/07 | 1,302 | 1,302 | 1,266 | 1,268 | 13,000 |
| 2009/12/04 | 1,311 | 1,332 | 1,301 | 1,301 | 8,100 |
| 2009/12/03 | 1,317 | 1,344 | 1,305 | 1,331 | 22,500 |
| 2009/12/02 | 1,313 | 1,316 | 1,280 | 1,301 | 30,900 |
| 2009/12/01 | 1,262 | 1,317 | 1,260 | 1,314 | 31,000 |
| 2009/11/30 | 1,234 | 1,289 | 1,234 | 1,260 | 35,200 |
| 2009/11/27 | 1,213 | 1,226 | 1,187 | 1,212 | 17,300 |
| 2009/11/26 | 1,210 | 1,228 | 1,209 | 1,211 | 9,900 |
| 2009/11/25 | 1,266 | 1,266 | 1,205 | 1,206 | 17,100 |
| 2009/11/24 | 1,289 | 1,289 | 1,225 | 1,268 | 23,200 |
| 2009/11/20 | 1,246 | 1,304 | 1,246 | 1,288 | 43,100 |
| 2009/11/19 | 1,241 | 1,268 | 1,238 | 1,266 | 20,800 |
| 2009/11/18 | 1,277 | 1,288 | 1,220 | 1,265 | 18,700 |
| 2009/11/17 | 1,279 | 1,281 | 1,273 | 1,277 | 15,700 |
| 2009/11/16 | 1,270 | 1,277 | 1,265 | 1,273 | 15,800 |
| 2009/11/13 | 1,260 | 1,278 | 1,255 | 1,265 | 10,300 |
| 2009/11/12 | 1,279 | 1,279 | 1,245 | 1,252 | 17,200 |
| 2009/11/11 | 1,275 | 1,293 | 1,271 | 1,276 | 11,200 |
| 2009/11/10 | 1,275 | 1,288 | 1,265 | 1,275 | 21,100 |
| 2009/11/09 | 1,275 | 1,275 | 1,255 | 1,260 | 18,300 |
| 2009/11/06 | 1,265 | 1,277 | 1,249 | 1,255 | 29,900 |
| 2009/11/05 | 1,270 | 1,300 | 1,244 | 1,267 | 26,200 |
| 2009/11/04 | 1,238 | 1,263 | 1,215 | 1,250 | 55,500 |
| 2009/11/02 | 1,240 | 1,251 | 1,201 | 1,238 | 33,900 |
| 2009/10/30 | 1,240 | 1,303 | 1,234 | 1,280 | 81,700 |
| 2009/10/29 | 1,257 | 1,275 | 1,216 | 1,228 | 103,500 |
| 2009/10/28 | 1,301 | 1,315 | 1,281 | 1,283 | 60,700 |
| 2009/10/27 | 1,322 | 1,333 | 1,295 | 1,310 | 76,100 |
| 2009/10/26 | 1,312 | 1,331 | 1,292 | 1,318 | 103,900 |
| 2009/10/23 | 1,318 | 1,342 | 1,301 | 1,310 | 47,700 |
| 2009/10/22 | 1,331 | 1,335 | 1,314 | 1,335 | 29,400 |
| 2009/10/21 | 1,330 | 1,360 | 1,322 | 1,351 | 21,600 |
| 2009/10/20 | 1,352 | 1,360 | 1,320 | 1,350 | 26,700 |
| 2009/10/19 | 1,330 | 1,359 | 1,314 | 1,333 | 25,800 |
| 2009/10/16 | 1,370 | 1,370 | 1,334 | 1,350 | 18,000 |
| 2009/10/15 | 1,375 | 1,393 | 1,361 | 1,374 | 18,700 |
| 2009/10/14 | 1,368 | 1,381 | 1,351 | 1,362 | 21,000 |
| 2009/10/13 | 1,397 | 1,410 | 1,368 | 1,381 | 22,100 |
| 2009/10/09 | 1,381 | 1,414 | 1,373 | 1,397 | 20,000 |
| 2009/10/08 | 1,420 | 1,432 | 1,380 | 1,380 | 13,600 |
| 2009/10/07 | 1,399 | 1,418 | 1,388 | 1,404 | 13,000 |
| 2009/10/06 | 1,397 | 1,418 | 1,370 | 1,399 | 18,000 |
| 2009/10/05 | 1,376 | 1,438 | 1,369 | 1,397 | 18,100 |
| 2009/10/02 | 1,353 | 1,389 | 1,351 | 1,379 | 24,600 |
| 2009/10/01 | 1,439 | 1,439 | 1,377 | 1,393 | 12,700 |
| 2009/09/30 | 1,377 | 1,443 | 1,377 | 1,440 | 28,400 |
| 2009/09/29 | 1,390 | 1,395 | 1,355 | 1,370 | 23,500 |
| 2009/09/28 | 1,402 | 1,417 | 1,387 | 1,407 | 21,800 |
| 2009/09/25 | 1,401 | 1,436 | 1,364 | 1,400 | 26,200 |
| 2009/09/24 | 1,426 | 1,465 | 1,405 | 1,421 | 34,700 |
| 2009/09/18 | 1,395 | 1,450 | 1,367 | 1,425 | 35,000 |
| 2009/09/17 | 1,423 | 1,434 | 1,383 | 1,428 | 21,100 |
| 2009/09/16 | 1,440 | 1,462 | 1,423 | 1,436 | 17,800 |
| 2009/09/15 | 1,484 | 1,485 | 1,430 | 1,449 | 15,900 |
| 2009/09/14 | 1,501 | 1,510 | 1,429 | 1,466 | 16,500 |
| 2009/09/11 | 1,526 | 1,526 | 1,480 | 1,498 | 34,500 |
| 2009/09/10 | 1,511 | 1,572 | 1,511 | 1,531 | 7,700 |
| 2009/09/09 | 1,512 | 1,537 | 1,510 | 1,517 | 1,900 |
| 2009/09/08 | 1,509 | 1,535 | 1,506 | 1,521 | 7,500 |
| 2009/09/07 | 1,512 | 1,544 | 1,500 | 1,516 | 14,200 |
| 2009/09/04 | 1,550 | 1,550 | 1,502 | 1,505 | 13,700 |
| 2009/09/03 | 1,557 | 1,557 | 1,511 | 1,511 | 22,700 |
| 2009/09/02 | 1,640 | 1,641 | 1,563 | 1,573 | 18,200 |
| 2009/09/01 | 1,657 | 1,657 | 1,640 | 1,643 | 9,800 |
| 2009/08/31 | 1,665 | 1,749 | 1,660 | 1,687 | 9,300 |
| 2009/08/28 | 1,689 | 1,698 | 1,665 | 1,665 | 7,900 |
| 2009/08/27 | 1,676 | 1,689 | 1,638 | 1,689 | 18,400 |
| 2009/08/26 | 1,730 | 1,730 | 1,640 | 1,695 | 19,700 |
| 2009/08/25 | 1,703 | 1,722 | 1,694 | 1,706 | 16,800 |
| 2009/08/24 | 1,700 | 1,740 | 1,679 | 1,719 | 33,400 |
| 2009/08/21 | 1,710 | 1,733 | 1,661 | 1,685 | 29,500 |
| 2009/08/20 | 1,671 | 1,740 | 1,671 | 1,740 | 85,100 |
| 2009/08/19 | 1,663 | 1,690 | 1,663 | 1,670 | 18,700 |
| 2009/08/18 | 1,616 | 1,695 | 1,610 | 1,693 | 90,900 |
| 2009/08/17 | 1,599 | 1,699 | 1,544 | 1,610 | 88,000 |
| 2009/08/14 | 1,522 | 1,650 | 1,514 | 1,599 | 117,100 |
| 2009/08/13 | 1,530 | 1,530 | 1,502 | 1,512 | 17,200 |
| 2009/08/12 | 1,509 | 1,515 | 1,494 | 1,500 | 23,800 |
| 2009/08/11 | 1,438 | 1,540 | 1,435 | 1,539 | 55,300 |
| 2009/08/10 | 1,458 | 1,466 | 1,416 | 1,443 | 13,700 |
| 2009/08/07 | 1,464 | 1,464 | 1,403 | 1,458 | 10,300 |
| 2009/08/06 | 1,471 | 1,496 | 1,460 | 1,490 | 12,700 |
| 2009/08/05 | 1,501 | 1,519 | 1,466 | 1,491 | 17,600 |
| 2009/08/04 | 1,530 | 1,539 | 1,510 | 1,521 | 21,800 |
| 2009/08/03 | 1,515 | 1,530 | 1,495 | 1,522 | 20,300 |
| 2009/07/31 | 1,510 | 1,515 | 1,490 | 1,510 | 24,000 |
| 2009/07/30 | 1,500 | 1,502 | 1,491 | 1,493 | 6,100 |
| 2009/07/29 | 1,472 | 1,510 | 1,472 | 1,500 | 17,400 |
| 2009/07/28 | 1,501 | 1,502 | 1,477 | 1,484 | 20,700 |
| 2009/07/27 | 1,508 | 1,508 | 1,484 | 1,499 | 20,200 |
| 2009/07/24 | 1,490 | 1,496 | 1,455 | 1,483 | 10,300 |
| 2009/07/23 | 1,483 | 1,502 | 1,482 | 1,485 | 17,100 |
| 2009/07/22 | 1,510 | 1,514 | 1,480 | 1,513 | 25,600 |
| 2009/07/21 | 1,489 | 1,510 | 1,485 | 1,497 | 36,700 |
| 2009/07/17 | 1,461 | 1,461 | 1,429 | 1,436 | 12,200 |
| 2009/07/16 | 1,461 | 1,492 | 1,441 | 1,462 | 9,900 |
| 2009/07/15 | 1,499 | 1,500 | 1,440 | 1,440 | 25,200 |
| 2009/07/14 | 1,474 | 1,499 | 1,473 | 1,499 | 17,400 |
| 2009/07/13 | 1,480 | 1,480 | 1,466 | 1,473 | 19,800 |
| 2009/07/10 | 1,437 | 1,441 | 1,425 | 1,425 | 14,400 |
| 2009/07/09 | 1,430 | 1,438 | 1,400 | 1,417 | 16,900 |
| 2009/07/08 | 1,450 | 1,453 | 1,445 | 1,450 | 6,900 |
| 2009/07/07 | 1,457 | 1,470 | 1,437 | 1,470 | 9,700 |
| 2009/07/06 | 1,458 | 1,460 | 1,435 | 1,440 | 10,200 |
| 2009/07/03 | 1,464 | 1,465 | 1,436 | 1,463 | 10,900 |
| 2009/07/02 | 1,470 | 1,470 | 1,463 | 1,464 | 22,600 |
| 2009/07/01 | 1,450 | 1,485 | 1,450 | 1,463 | 13,400 |
| 2009/06/30 | 1,430 | 1,448 | 1,425 | 1,448 | 19,900 |
| 2009/06/29 | 1,430 | 1,430 | 1,402 | 1,424 | 27,100 |
| 2009/06/26 | 1,375 | 1,379 | 1,364 | 1,366 | 7,800 |
| 2009/06/25 | 1,325 | 1,366 | 1,325 | 1,355 | 13,900 |
| 2009/06/24 | 1,322 | 1,338 | 1,318 | 1,318 | 8,700 |
| 2009/06/23 | 1,355 | 1,359 | 1,318 | 1,318 | 21,700 |
| 2009/06/22 | 1,351 | 1,370 | 1,341 | 1,343 | 14,100 |
| 2009/06/19 | 1,352 | 1,356 | 1,345 | 1,345 | 4,100 |
| 2009/06/18 | 1,353 | 1,355 | 1,340 | 1,351 | 4,900 |
| 2009/06/17 | 1,348 | 1,373 | 1,348 | 1,365 | 6,000 |
| 2009/06/16 | 1,398 | 1,398 | 1,331 | 1,348 | 31,000 |
| 2009/06/15 | 1,419 | 1,429 | 1,381 | 1,428 | 17,400 |
| 2009/06/12 | 1,395 | 1,420 | 1,370 | 1,419 | 33,400 |
| 2009/06/11 | 1,380 | 1,383 | 1,363 | 1,381 | 6,000 |
| 2009/06/10 | 1,350 | 1,398 | 1,350 | 1,398 | 9,400 |
| 2009/06/09 | 1,409 | 1,409 | 1,370 | 1,370 | 10,900 |
| 2009/06/08 | 1,409 | 1,409 | 1,384 | 1,389 | 7,000 |
| 2009/06/05 | 1,410 | 1,410 | 1,388 | 1,388 | 4,800 |
| 2009/06/04 | 1,383 | 1,405 | 1,376 | 1,398 | 16,800 |
| 2009/06/03 | 1,410 | 1,410 | 1,381 | 1,381 | 9,400 |
| 2009/06/02 | 1,399 | 1,419 | 1,375 | 1,391 | 10,300 |
| 2009/06/01 | 1,400 | 1,409 | 1,390 | 1,390 | 5,600 |
| 2009/05/29 | 1,403 | 1,420 | 1,392 | 1,405 | 19,300 |
| 2009/05/28 | 1,373 | 1,405 | 1,373 | 1,403 | 7,200 |
| 2009/05/27 | 1,410 | 1,410 | 1,370 | 1,370 | 7,200 |
| 2009/05/26 | 1,393 | 1,410 | 1,373 | 1,401 | 13,800 |
| 2009/05/25 | 1,378 | 1,393 | 1,365 | 1,393 | 9,000 |
| 2009/05/22 | 1,352 | 1,372 | 1,352 | 1,353 | 3,800 |
| 2009/05/21 | 1,338 | 1,370 | 1,330 | 1,365 | 12,100 |
| 2009/05/20 | 1,350 | 1,382 | 1,350 | 1,378 | 5,900 |
| 2009/05/19 | 1,390 | 1,390 | 1,338 | 1,370 | 10,700 |
| 2009/05/18 | 1,395 | 1,398 | 1,331 | 1,331 | 17,800 |
| 2009/05/15 | 1,339 | 1,418 | 1,339 | 1,415 | 20,100 |
| 2009/05/14 | 1,360 | 1,379 | 1,337 | 1,340 | 13,100 |
| 2009/05/13 | 1,337 | 1,350 | 1,332 | 1,350 | 8,200 |
| 2009/05/12 | 1,338 | 1,342 | 1,318 | 1,318 | 4,800 |
| 2009/05/11 | 1,322 | 1,344 | 1,316 | 1,335 | 4,500 |
| 2009/05/08 | 1,349 | 1,349 | 1,316 | 1,342 | 4,200 |
| 2009/05/07 | 1,348 | 1,348 | 1,313 | 1,318 | 10,700 |
| 2009/05/01 | 1,345 | 1,345 | 1,295 | 1,295 | 7,500 |
| 2009/04/30 | 1,301 | 1,355 | 1,301 | 1,325 | 14,900 |
| 2009/04/28 | 1,301 | 1,313 | 1,281 | 1,281 | 19,400 |
| 2009/04/27 | 1,314 | 1,318 | 1,297 | 1,298 | 5,400 |
| 2009/04/24 | 1,301 | 1,318 | 1,295 | 1,295 | 10,100 |
| 2009/04/23 | 1,304 | 1,329 | 1,292 | 1,321 | 16,000 |
| 2009/04/22 | 1,310 | 1,323 | 1,290 | 1,304 | 17,500 |
| 2009/04/21 | 1,339 | 1,379 | 1,315 | 1,322 | 17,000 |
| 2009/04/20 | 1,360 | 1,400 | 1,302 | 1,399 | 16,600 |
| 2009/04/17 | 1,360 | 1,375 | 1,341 | 1,341 | 13,000 |
| 2009/04/16 | 1,319 | 1,362 | 1,318 | 1,348 | 13,300 |
| 2009/04/15 | 1,285 | 1,318 | 1,285 | 1,318 | 9,900 |
| 2009/04/14 | 1,302 | 1,303 | 1,280 | 1,280 | 26,800 |
| 2009/04/13 | 1,319 | 1,320 | 1,303 | 1,304 | 19,100 |
| 2009/04/10 | 1,311 | 1,322 | 1,306 | 1,313 | 12,900 |
| 2009/04/09 | 1,339 | 1,344 | 1,305 | 1,305 | 18,200 |
| 2009/04/08 | 1,343 | 1,344 | 1,320 | 1,344 | 18,200 |
| 2009/04/07 | 1,321 | 1,330 | 1,306 | 1,323 | 27,700 |
| 2009/04/06 | 1,360 | 1,370 | 1,313 | 1,335 | 15,400 |
| 2009/04/03 | 1,379 | 1,390 | 1,341 | 1,379 | 11,400 |
| 2009/04/02 | 1,358 | 1,378 | 1,324 | 1,359 | 19,900 |
| 2009/04/01 | 1,381 | 1,401 | 1,310 | 1,372 | 50,300 |
| 2009/03/31 | 1,407 | 1,440 | 1,385 | 1,388 | 13,500 |
| 2009/03/30 | 1,441 | 1,455 | 1,406 | 1,407 | 17,200 |
| 2009/03/27 | 1,481 | 1,497 | 1,391 | 1,434 | 26,400 |
| 2009/03/26 | 1,470 | 1,470 | 1,430 | 1,465 | 22,800 |
| 2009/03/25 | 1,450 | 1,479 | 1,422 | 1,479 | 24,100 |
| 2009/03/24 | 1,473 | 1,500 | 1,417 | 1,430 | 35,400 |
| 2009/03/23 | 1,413 | 1,475 | 1,406 | 1,460 | 20,500 |
| 2009/03/19 | 1,464 | 1,464 | 1,420 | 1,433 | 10,400 |
| 2009/03/18 | 1,425 | 1,464 | 1,424 | 1,444 | 33,500 |
| 2009/03/17 | 1,428 | 1,462 | 1,423 | 1,426 | 16,200 |
| 2009/03/16 | 1,375 | 1,470 | 1,375 | 1,448 | 29,800 |
| 2009/03/13 | 1,360 | 1,406 | 1,360 | 1,388 | 82,400 |
| 2009/03/12 | 1,440 | 1,456 | 1,380 | 1,419 | 44,000 |
| 2009/03/11 | 1,600 | 1,600 | 1,430 | 1,459 | 56,000 |
| 2009/03/10 | 1,550 | 1,561 | 1,411 | 1,489 | 35,400 |
| 2009/03/09 | 1,564 | 1,605 | 1,560 | 1,574 | 35,300 |
| 2009/03/06 | 1,600 | 1,631 | 1,564 | 1,580 | 57,100 |
| 2009/03/05 | 1,660 | 1,660 | 1,631 | 1,651 | 32,700 |
| 2009/03/04 | 1,641 | 1,660 | 1,630 | 1,658 | 56,200 |
| 2009/03/03 | 1,611 | 1,615 | 1,580 | 1,611 | 30,000 |
| 2009/03/02 | 1,640 | 1,650 | 1,610 | 1,626 | 32,100 |
| 2009/02/27 | 1,609 | 1,630 | 1,550 | 1,610 | 27,600 |
| 2009/02/26 | 1,621 | 1,630 | 1,584 | 1,625 | 25,500 |
| 2009/02/25 | 1,650 | 1,650 | 1,582 | 1,618 | 32,300 |
| 2009/02/24 | 1,610 | 1,662 | 1,572 | 1,596 | 20,300 |
| 2009/02/23 | 1,590 | 1,649 | 1,577 | 1,610 | 17,200 |
| 2009/02/20 | 1,660 | 1,667 | 1,644 | 1,650 | 30,500 |
| 2009/02/19 | 1,650 | 1,650 | 1,585 | 1,628 | 21,200 |
| 2009/02/18 | 1,570 | 1,630 | 1,550 | 1,599 | 29,600 |
| 2009/02/17 | 1,600 | 1,644 | 1,561 | 1,600 | 27,900 |
| 2009/02/16 | 1,556 | 1,630 | 1,510 | 1,630 | 30,200 |
| 2009/02/13 | 1,531 | 1,580 | 1,499 | 1,556 | 66,400 |
| 2009/02/12 | 1,513 | 1,549 | 1,490 | 1,530 | 28,300 |
| 2009/02/10 | 1,542 | 1,580 | 1,539 | 1,573 | 12,000 |
| 2009/02/09 | 1,580 | 1,592 | 1,527 | 1,527 | 12,200 |
| 2009/02/06 | 1,580 | 1,680 | 1,580 | 1,627 | 66,700 |
| 2009/02/05 | 1,719 | 1,719 | 1,651 | 1,700 | 75,700 |
| 2009/02/04 | 1,618 | 1,720 | 1,618 | 1,719 | 103,000 |
| 2009/02/03 | 1,575 | 1,679 | 1,560 | 1,648 | 82,000 |
| 2009/02/02 | 1,549 | 1,550 | 1,506 | 1,550 | 45,000 |
| 2009/01/30 | 1,524 | 1,548 | 1,516 | 1,548 | 51,600 |
| 2009/01/29 | 1,499 | 1,530 | 1,499 | 1,530 | 19,900 |
| 2009/01/28 | 1,500 | 1,529 | 1,455 | 1,529 | 27,100 |
| 2009/01/27 | 1,442 | 1,500 | 1,416 | 1,500 | 29,300 |
| 2009/01/26 | 1,390 | 1,430 | 1,390 | 1,402 | 19,100 |
| 2009/01/23 | 1,358 | 1,396 | 1,330 | 1,390 | 10,400 |
| 2009/01/22 | 1,320 | 1,398 | 1,314 | 1,398 | 19,600 |
| 2009/01/21 | 1,307 | 1,348 | 1,307 | 1,329 | 14,300 |
| 2009/01/20 | 1,339 | 1,377 | 1,311 | 1,327 | 46,700 |
| 2009/01/19 | 1,385 | 1,405 | 1,309 | 1,339 | 41,100 |
| 2009/01/16 | 1,353 | 1,406 | 1,353 | 1,405 | 34,900 |
| 2009/01/15 | 1,345 | 1,365 | 1,315 | 1,353 | 23,200 |
| 2009/01/14 | 1,278 | 1,347 | 1,278 | 1,334 | 45,200 |
| 2009/01/13 | 1,296 | 1,302 | 1,271 | 1,272 | 48,500 |
| 2009/01/09 | 1,308 | 1,325 | 1,295 | 1,295 | 57,400 |
| 2009/01/08 | 1,330 | 1,335 | 1,297 | 1,299 | 22,300 |
| 2009/01/07 | 1,381 | 1,397 | 1,347 | 1,348 | 28,300 |
| 2009/01/06 | 1,385 | 1,408 | 1,351 | 1,361 | 30,300 |
| 2009/01/05 | 1,470 | 1,489 | 1,391 | 1,395 | 5,700 |