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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,179 | 1,219 | 1,179 | 1,219 | 6,900 |
| 2011/12/29 | 1,197 | 1,197 | 1,176 | 1,187 | 5,300 |
| 2011/12/28 | 1,188 | 1,193 | 1,186 | 1,188 | 5,000 |
| 2011/12/27 | 1,192 | 1,208 | 1,187 | 1,187 | 2,900 |
| 2011/12/26 | 1,218 | 1,218 | 1,191 | 1,192 | 6,900 |
| 2011/12/22 | 1,192 | 1,211 | 1,191 | 1,199 | 13,100 |
| 2011/12/21 | 1,199 | 1,210 | 1,190 | 1,210 | 3,100 |
| 2011/12/20 | 1,190 | 1,219 | 1,180 | 1,200 | 2,800 |
| 2011/12/19 | 1,211 | 1,227 | 1,180 | 1,200 | 5,200 |
| 2011/12/16 | 1,282 | 1,282 | 1,234 | 1,234 | 6,300 |
| 2011/12/15 | 1,238 | 1,259 | 1,238 | 1,252 | 6,200 |
| 2011/12/14 | 1,276 | 1,276 | 1,257 | 1,257 | 4,700 |
| 2011/12/13 | 1,254 | 1,279 | 1,244 | 1,275 | 27,200 |
| 2011/12/12 | 1,260 | 1,287 | 1,251 | 1,254 | 19,000 |
| 2011/12/09 | 1,295 | 1,295 | 1,249 | 1,250 | 31,800 |
| 2011/12/08 | 1,252 | 1,256 | 1,213 | 1,228 | 11,000 |
| 2011/12/07 | 1,228 | 1,267 | 1,209 | 1,253 | 13,500 |
| 2011/12/06 | 1,208 | 1,227 | 1,208 | 1,220 | 27,800 |
| 2011/12/05 | 1,172 | 1,226 | 1,162 | 1,226 | 16,800 |
| 2011/12/02 | 1,178 | 1,179 | 1,153 | 1,166 | 9,000 |
| 2011/12/01 | 1,148 | 1,148 | 1,136 | 1,148 | 7,100 |
| 2011/11/30 | 1,124 | 1,132 | 1,106 | 1,131 | 13,100 |
| 2011/11/29 | 1,117 | 1,141 | 1,107 | 1,132 | 14,600 |
| 2011/11/28 | 1,120 | 1,133 | 1,115 | 1,115 | 15,800 |
| 2011/11/25 | 1,121 | 1,130 | 1,120 | 1,120 | 9,800 |
| 2011/11/24 | 1,123 | 1,139 | 1,105 | 1,132 | 24,100 |
| 2011/11/22 | 1,140 | 1,183 | 1,123 | 1,128 | 21,300 |
| 2011/11/21 | 1,122 | 1,199 | 1,122 | 1,193 | 20,000 |
| 2011/11/18 | 1,111 | 1,147 | 1,111 | 1,139 | 14,200 |
| 2011/11/17 | 1,122 | 1,148 | 1,109 | 1,138 | 16,000 |
| 2011/11/16 | 1,150 | 1,150 | 1,125 | 1,132 | 10,200 |
| 2011/11/15 | 1,183 | 1,189 | 1,152 | 1,155 | 12,800 |
| 2011/11/14 | 1,175 | 1,184 | 1,175 | 1,183 | 8,200 |
| 2011/11/11 | 1,175 | 1,175 | 1,153 | 1,175 | 15,100 |
| 2011/11/10 | 1,180 | 1,183 | 1,151 | 1,175 | 14,600 |
| 2011/11/09 | 1,220 | 1,220 | 1,186 | 1,205 | 12,400 |
| 2011/11/08 | 1,200 | 1,218 | 1,190 | 1,195 | 11,600 |
| 2011/11/07 | 1,221 | 1,221 | 1,201 | 1,213 | 9,100 |
| 2011/11/04 | 1,191 | 1,244 | 1,191 | 1,226 | 19,800 |
| 2011/11/02 | 1,199 | 1,213 | 1,188 | 1,198 | 16,400 |
| 2011/11/01 | 1,231 | 1,240 | 1,209 | 1,219 | 14,600 |
| 2011/10/31 | 1,273 | 1,275 | 1,241 | 1,244 | 26,500 |
| 2011/10/28 | 1,273 | 1,339 | 1,254 | 1,270 | 29,400 |
| 2011/10/27 | 1,270 | 1,270 | 1,225 | 1,246 | 17,500 |
| 2011/10/26 | 1,231 | 1,268 | 1,221 | 1,254 | 27,100 |
| 2011/10/25 | 1,232 | 1,247 | 1,221 | 1,230 | 18,700 |
| 2011/10/24 | 1,236 | 1,273 | 1,231 | 1,245 | 14,300 |
| 2011/10/21 | 1,248 | 1,255 | 1,235 | 1,235 | 4,100 |
| 2011/10/20 | 1,260 | 1,260 | 1,236 | 1,242 | 14,500 |
| 2011/10/19 | 1,285 | 1,285 | 1,225 | 1,273 | 23,200 |
| 2011/10/18 | 1,260 | 1,264 | 1,222 | 1,225 | 29,600 |
| 2011/10/17 | 1,266 | 1,318 | 1,264 | 1,264 | 29,300 |
| 2011/10/14 | 1,298 | 1,302 | 1,258 | 1,266 | 26,900 |
| 2011/10/13 | 1,320 | 1,328 | 1,296 | 1,298 | 42,400 |
| 2011/10/12 | 1,321 | 1,333 | 1,315 | 1,319 | 28,300 |
| 2011/10/11 | 1,350 | 1,350 | 1,331 | 1,344 | 29,400 |
| 2011/10/07 | 1,337 | 1,372 | 1,332 | 1,350 | 29,500 |
| 2011/10/06 | 1,345 | 1,368 | 1,335 | 1,350 | 13,600 |
| 2011/10/05 | 1,360 | 1,360 | 1,311 | 1,352 | 27,700 |
| 2011/10/04 | 1,369 | 1,373 | 1,340 | 1,367 | 32,600 |
| 2011/10/03 | 1,302 | 1,373 | 1,302 | 1,369 | 19,800 |
| 2011/09/30 | 1,365 | 1,399 | 1,351 | 1,392 | 26,900 |
| 2011/09/29 | 1,322 | 1,370 | 1,318 | 1,370 | 24,600 |
| 2011/09/28 | 1,300 | 1,322 | 1,283 | 1,322 | 21,100 |
| 2011/09/27 | 1,254 | 1,267 | 1,233 | 1,260 | 18,900 |
| 2011/09/26 | 1,319 | 1,319 | 1,229 | 1,246 | 16,900 |
| 2011/09/22 | 1,300 | 1,320 | 1,300 | 1,319 | 16,600 |
| 2011/09/21 | 1,321 | 1,351 | 1,315 | 1,333 | 20,700 |
| 2011/09/20 | 1,352 | 1,353 | 1,330 | 1,338 | 18,600 |
| 2011/09/16 | 1,340 | 1,383 | 1,303 | 1,383 | 28,000 |
| 2011/09/15 | 1,300 | 1,350 | 1,300 | 1,350 | 10,500 |
| 2011/09/14 | 1,292 | 1,321 | 1,292 | 1,299 | 26,700 |
| 2011/09/13 | 1,314 | 1,325 | 1,297 | 1,305 | 24,300 |
| 2011/09/12 | 1,251 | 1,320 | 1,224 | 1,313 | 30,500 |
| 2011/09/09 | 1,355 | 1,404 | 1,263 | 1,263 | 74,500 |
| 2011/09/08 | 1,316 | 1,375 | 1,316 | 1,375 | 38,200 |
| 2011/09/07 | 1,340 | 1,360 | 1,306 | 1,316 | 32,000 |
| 2011/09/06 | 1,339 | 1,347 | 1,289 | 1,347 | 11,500 |
| 2011/09/05 | 1,261 | 1,347 | 1,261 | 1,347 | 24,000 |
| 2011/09/02 | 1,316 | 1,335 | 1,260 | 1,280 | 31,900 |
| 2011/09/01 | 1,315 | 1,340 | 1,301 | 1,335 | 27,700 |
| 2011/08/31 | 1,301 | 1,316 | 1,291 | 1,312 | 27,600 |
| 2011/08/30 | 1,290 | 1,321 | 1,282 | 1,316 | 30,700 |
| 2011/08/29 | 1,218 | 1,278 | 1,218 | 1,278 | 12,900 |
| 2011/08/26 | 1,274 | 1,296 | 1,215 | 1,218 | 34,600 |
| 2011/08/25 | 1,235 | 1,280 | 1,211 | 1,274 | 21,100 |
| 2011/08/24 | 1,188 | 1,248 | 1,170 | 1,208 | 19,100 |
| 2011/08/23 | 1,233 | 1,245 | 1,175 | 1,188 | 32,400 |
| 2011/08/22 | 1,144 | 1,249 | 1,137 | 1,233 | 25,800 |
| 2011/08/19 | 1,119 | 1,144 | 1,119 | 1,144 | 13,200 |
| 2011/08/18 | 1,116 | 1,143 | 1,106 | 1,142 | 17,200 |
| 2011/08/17 | 1,151 | 1,151 | 1,123 | 1,125 | 8,100 |
| 2011/08/16 | 1,195 | 1,195 | 1,152 | 1,163 | 16,900 |
| 2011/08/15 | 1,173 | 1,195 | 1,163 | 1,195 | 11,900 |
| 2011/08/12 | 1,150 | 1,220 | 1,150 | 1,162 | 27,600 |
| 2011/08/11 | 1,082 | 1,135 | 1,081 | 1,135 | 8,200 |
| 2011/08/10 | 1,139 | 1,140 | 1,061 | 1,132 | 10,800 |
| 2011/08/09 | 1,111 | 1,129 | 1,087 | 1,125 | 8,000 |
| 2011/08/08 | 1,107 | 1,139 | 1,100 | 1,137 | 12,400 |
| 2011/08/05 | 1,100 | 1,132 | 1,080 | 1,132 | 11,800 |
| 2011/08/04 | 1,143 | 1,143 | 1,116 | 1,116 | 13,700 |
| 2011/08/03 | 1,164 | 1,169 | 1,144 | 1,145 | 13,100 |
| 2011/08/02 | 1,208 | 1,208 | 1,172 | 1,194 | 4,400 |
| 2011/08/01 | 1,175 | 1,211 | 1,158 | 1,201 | 9,300 |
| 2011/07/29 | 1,204 | 1,204 | 1,175 | 1,177 | 12,600 |
| 2011/07/28 | 1,235 | 1,279 | 1,193 | 1,204 | 21,200 |
| 2011/07/27 | 1,289 | 1,289 | 1,235 | 1,235 | 17,600 |
| 2011/07/26 | 1,292 | 1,299 | 1,284 | 1,289 | 10,600 |
| 2011/07/25 | 1,293 | 1,300 | 1,288 | 1,292 | 3,800 |
| 2011/07/22 | 1,290 | 1,318 | 1,290 | 1,318 | 11,600 |
| 2011/07/21 | 1,304 | 1,304 | 1,276 | 1,285 | 15,000 |
| 2011/07/20 | 1,286 | 1,314 | 1,286 | 1,299 | 23,900 |
| 2011/07/19 | 1,300 | 1,300 | 1,280 | 1,286 | 18,700 |
| 2011/07/15 | 1,243 | 1,304 | 1,243 | 1,303 | 29,500 |
| 2011/07/14 | 1,255 | 1,260 | 1,218 | 1,243 | 21,500 |
| 2011/07/13 | 1,220 | 1,230 | 1,210 | 1,228 | 23,700 |
| 2011/07/12 | 1,184 | 1,225 | 1,161 | 1,223 | 21,100 |
| 2011/07/11 | 1,186 | 1,205 | 1,164 | 1,205 | 23,800 |
| 2011/07/08 | 1,199 | 1,203 | 1,182 | 1,182 | 22,500 |
| 2011/07/07 | 1,186 | 1,200 | 1,165 | 1,200 | 13,200 |
| 2011/07/06 | 1,178 | 1,196 | 1,176 | 1,196 | 10,200 |
| 2011/07/05 | 1,182 | 1,190 | 1,152 | 1,176 | 8,100 |
| 2011/07/04 | 1,151 | 1,183 | 1,141 | 1,183 | 16,000 |
| 2011/07/01 | 1,149 | 1,159 | 1,141 | 1,141 | 15,500 |
| 2011/06/30 | 1,083 | 1,141 | 1,072 | 1,141 | 14,500 |
| 2011/06/29 | 1,055 | 1,072 | 1,045 | 1,072 | 9,500 |
| 2011/06/28 | 1,043 | 1,046 | 1,038 | 1,043 | 9,600 |
| 2011/06/27 | 1,077 | 1,079 | 1,042 | 1,042 | 19,500 |
| 2011/06/24 | 1,064 | 1,083 | 1,057 | 1,076 | 5,400 |
| 2011/06/23 | 1,069 | 1,084 | 1,059 | 1,064 | 4,500 |
| 2011/06/22 | 1,050 | 1,087 | 1,050 | 1,087 | 12,300 |
| 2011/06/21 | 1,048 | 1,050 | 1,031 | 1,050 | 12,600 |
| 2011/06/20 | 1,024 | 1,033 | 1,020 | 1,020 | 4,100 |
| 2011/06/17 | 1,026 | 1,035 | 1,010 | 1,010 | 13,000 |
| 2011/06/16 | 1,045 | 1,045 | 1,032 | 1,032 | 5,800 |
| 2011/06/15 | 1,044 | 1,046 | 1,042 | 1,045 | 3,800 |
| 2011/06/14 | 1,034 | 1,043 | 1,026 | 1,042 | 4,200 |
| 2011/06/13 | 1,014 | 1,030 | 1,014 | 1,026 | 6,800 |
| 2011/06/10 | 1,010 | 1,025 | 1,010 | 1,014 | 22,200 |
| 2011/06/09 | 999 | 1,004 | 998 | 1,004 | 4,400 |
| 2011/06/08 | 1,000 | 1,006 | 999 | 999 | 7,000 |
| 2011/06/07 | 1,000 | 1,009 | 999 | 1,007 | 5,500 |
| 2011/06/06 | 1,000 | 1,016 | 1,000 | 1,009 | 7,600 |
| 2011/06/03 | 1,029 | 1,029 | 999 | 999 | 11,000 |
| 2011/06/02 | 1,041 | 1,041 | 1,023 | 1,030 | 7,400 |
| 2011/06/01 | 1,060 | 1,060 | 1,050 | 1,059 | 8,900 |
| 2011/05/31 | 1,055 | 1,060 | 1,050 | 1,054 | 8,300 |
| 2011/05/30 | 1,038 | 1,049 | 1,037 | 1,046 | 4,800 |
| 2011/05/27 | 1,070 | 1,070 | 1,035 | 1,037 | 10,700 |
| 2011/05/26 | 1,066 | 1,079 | 1,066 | 1,074 | 3,700 |
| 2011/05/25 | 1,080 | 1,080 | 1,065 | 1,065 | 6,800 |
| 2011/05/24 | 1,101 | 1,114 | 1,083 | 1,090 | 4,100 |
| 2011/05/23 | 1,125 | 1,125 | 1,077 | 1,090 | 3,100 |
| 2011/05/20 | 1,125 | 1,125 | 1,090 | 1,090 | 4,000 |
| 2011/05/19 | 1,100 | 1,122 | 1,096 | 1,100 | 6,700 |
| 2011/05/18 | 1,098 | 1,124 | 1,095 | 1,098 | 8,600 |
| 2011/05/17 | 1,098 | 1,101 | 1,086 | 1,086 | 15,200 |
| 2011/05/16 | 1,102 | 1,115 | 1,072 | 1,098 | 12,400 |
| 2011/05/13 | 1,111 | 1,115 | 1,051 | 1,103 | 21,300 |
| 2011/05/12 | 1,144 | 1,147 | 1,077 | 1,111 | 18,000 |
| 2011/05/11 | 1,154 | 1,185 | 1,154 | 1,166 | 9,500 |
| 2011/05/10 | 1,151 | 1,163 | 1,136 | 1,152 | 7,000 |
| 2011/05/09 | 1,159 | 1,165 | 1,139 | 1,161 | 6,200 |
| 2011/05/06 | 1,138 | 1,149 | 1,130 | 1,149 | 5,100 |
| 2011/05/02 | 1,138 | 1,145 | 1,129 | 1,138 | 14,000 |
| 2011/04/28 | 1,130 | 1,132 | 1,102 | 1,130 | 9,900 |
| 2011/04/27 | 1,104 | 1,113 | 1,099 | 1,101 | 6,000 |
| 2011/04/26 | 1,121 | 1,128 | 1,102 | 1,104 | 11,100 |
| 2011/04/25 | 1,119 | 1,131 | 1,118 | 1,121 | 5,100 |
| 2011/04/22 | 1,162 | 1,162 | 1,132 | 1,132 | 7,400 |
| 2011/04/21 | 1,202 | 1,202 | 1,160 | 1,162 | 10,100 |
| 2011/04/20 | 1,209 | 1,209 | 1,180 | 1,202 | 7,400 |
| 2011/04/19 | 1,191 | 1,213 | 1,152 | 1,202 | 6,900 |
| 2011/04/18 | 1,214 | 1,217 | 1,193 | 1,205 | 6,500 |
| 2011/04/15 | 1,224 | 1,225 | 1,216 | 1,217 | 4,500 |
| 2011/04/14 | 1,208 | 1,220 | 1,187 | 1,212 | 10,500 |
| 2011/04/13 | 1,208 | 1,218 | 1,208 | 1,208 | 9,800 |
| 2011/04/12 | 1,201 | 1,218 | 1,186 | 1,208 | 9,000 |
| 2011/04/11 | 1,225 | 1,226 | 1,219 | 1,219 | 4,100 |
| 2011/04/08 | 1,181 | 1,235 | 1,181 | 1,225 | 11,700 |
| 2011/04/07 | 1,175 | 1,227 | 1,175 | 1,190 | 12,300 |
| 2011/04/06 | 1,222 | 1,228 | 1,173 | 1,185 | 25,600 |
| 2011/04/05 | 1,275 | 1,275 | 1,206 | 1,251 | 18,500 |
| 2011/04/04 | 1,271 | 1,300 | 1,271 | 1,298 | 11,000 |
| 2011/04/01 | 1,340 | 1,340 | 1,270 | 1,299 | 17,300 |
| 2011/03/31 | 1,275 | 1,344 | 1,250 | 1,344 | 42,800 |
| 2011/03/30 | 1,223 | 1,275 | 1,223 | 1,275 | 21,800 |
| 2011/03/29 | 1,234 | 1,240 | 1,185 | 1,239 | 48,100 |
| 2011/03/28 | 1,202 | 1,234 | 1,202 | 1,234 | 24,200 |
| 2011/03/25 | 1,179 | 1,200 | 1,169 | 1,194 | 31,400 |
| 2011/03/24 | 1,170 | 1,178 | 1,164 | 1,164 | 22,600 |
| 2011/03/23 | 1,168 | 1,169 | 1,148 | 1,166 | 17,600 |
| 2011/03/22 | 1,129 | 1,161 | 1,121 | 1,121 | 16,900 |
| 2011/03/18 | 1,118 | 1,129 | 1,087 | 1,098 | 20,500 |
| 2011/03/17 | 1,080 | 1,123 | 1,060 | 1,111 | 35,200 |
| 2011/03/16 | 1,018 | 1,106 | 990 | 1,100 | 38,200 |
| 2011/03/15 | 1,125 | 1,150 | 996 | 1,048 | 38,900 |
| 2011/03/14 | 1,120 | 1,298 | 1,105 | 1,105 | 42,100 |
| 2011/03/11 | 1,125 | 1,140 | 1,105 | 1,105 | 44,900 |
| 2011/03/10 | 1,165 | 1,165 | 1,133 | 1,133 | 12,300 |
| 2011/03/09 | 1,169 | 1,177 | 1,164 | 1,164 | 5,000 |
| 2011/03/08 | 1,179 | 1,186 | 1,167 | 1,167 | 5,000 |
| 2011/03/07 | 1,190 | 1,190 | 1,166 | 1,167 | 11,100 |
| 2011/03/04 | 1,188 | 1,188 | 1,171 | 1,179 | 5,900 |
| 2011/03/03 | 1,185 | 1,185 | 1,165 | 1,171 | 5,800 |
| 2011/03/02 | 1,174 | 1,190 | 1,155 | 1,155 | 18,600 |
| 2011/03/01 | 1,176 | 1,208 | 1,173 | 1,181 | 15,800 |
| 2011/02/28 | 1,161 | 1,176 | 1,153 | 1,176 | 20,300 |
| 2011/02/25 | 1,145 | 1,170 | 1,145 | 1,161 | 11,200 |
| 2011/02/24 | 1,121 | 1,150 | 1,121 | 1,143 | 7,600 |
| 2011/02/23 | 1,155 | 1,161 | 1,120 | 1,120 | 9,700 |
| 2011/02/22 | 1,161 | 1,169 | 1,154 | 1,154 | 4,600 |
| 2011/02/21 | 1,170 | 1,170 | 1,160 | 1,170 | 3,600 |
| 2011/02/18 | 1,170 | 1,170 | 1,160 | 1,163 | 3,400 |
| 2011/02/17 | 1,166 | 1,170 | 1,154 | 1,154 | 11,800 |
| 2011/02/16 | 1,162 | 1,167 | 1,159 | 1,167 | 10,000 |
| 2011/02/15 | 1,170 | 1,170 | 1,162 | 1,162 | 9,000 |
| 2011/02/14 | 1,160 | 1,165 | 1,157 | 1,162 | 4,000 |
| 2011/02/10 | 1,141 | 1,155 | 1,141 | 1,154 | 3,900 |
| 2011/02/09 | 1,164 | 1,164 | 1,138 | 1,149 | 3,400 |
| 2011/02/08 | 1,160 | 1,161 | 1,146 | 1,146 | 7,600 |
| 2011/02/07 | 1,146 | 1,169 | 1,143 | 1,159 | 11,400 |
| 2011/02/04 | 1,125 | 1,181 | 1,124 | 1,125 | 17,500 |
| 2011/02/03 | 1,124 | 1,125 | 1,112 | 1,123 | 6,400 |
| 2011/02/02 | 1,115 | 1,122 | 1,104 | 1,104 | 13,800 |
| 2011/02/01 | 1,100 | 1,112 | 1,098 | 1,106 | 10,300 |
| 2011/01/31 | 1,090 | 1,096 | 1,075 | 1,095 | 10,900 |
| 2011/01/28 | 1,109 | 1,109 | 1,099 | 1,099 | 16,700 |
| 2011/01/27 | 1,100 | 1,116 | 1,100 | 1,108 | 7,400 |
| 2011/01/26 | 1,098 | 1,103 | 1,091 | 1,091 | 10,700 |
| 2011/01/25 | 1,080 | 1,099 | 1,070 | 1,098 | 10,900 |
| 2011/01/24 | 1,071 | 1,104 | 1,070 | 1,080 | 9,900 |
| 2011/01/21 | 1,113 | 1,113 | 1,070 | 1,070 | 16,300 |
| 2011/01/20 | 1,113 | 1,124 | 1,111 | 1,114 | 7,800 |
| 2011/01/19 | 1,129 | 1,129 | 1,119 | 1,125 | 9,700 |
| 2011/01/18 | 1,123 | 1,134 | 1,123 | 1,129 | 2,800 |
| 2011/01/17 | 1,117 | 1,140 | 1,117 | 1,122 | 7,000 |
| 2011/01/14 | 1,118 | 1,130 | 1,113 | 1,118 | 20,100 |
| 2011/01/13 | 1,115 | 1,123 | 1,115 | 1,118 | 8,900 |
| 2011/01/12 | 1,129 | 1,129 | 1,109 | 1,114 | 8,000 |
| 2011/01/11 | 1,125 | 1,128 | 1,101 | 1,117 | 8,900 |
| 2011/01/07 | 1,127 | 1,129 | 1,100 | 1,125 | 15,300 |
| 2011/01/06 | 1,120 | 1,129 | 1,113 | 1,123 | 5,200 |
| 2011/01/05 | 1,105 | 1,118 | 1,102 | 1,111 | 7,700 |
| 2011/01/04 | 1,125 | 1,125 | 1,101 | 1,105 | 8,800 |