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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,860 | 1,894 | 1,836 | 1,891 | 34,500 |
| 2013/12/27 | 1,773 | 1,841 | 1,773 | 1,835 | 32,800 |
| 2013/12/26 | 1,749 | 1,779 | 1,749 | 1,771 | 16,300 |
| 2013/12/25 | 1,728 | 1,745 | 1,715 | 1,745 | 19,300 |
| 2013/12/24 | 1,740 | 1,744 | 1,721 | 1,727 | 16,600 |
| 2013/12/20 | 1,738 | 1,751 | 1,722 | 1,744 | 13,200 |
| 2013/12/19 | 1,750 | 1,754 | 1,720 | 1,748 | 20,300 |
| 2013/12/18 | 1,730 | 1,749 | 1,725 | 1,749 | 13,600 |
| 2013/12/17 | 1,716 | 1,733 | 1,713 | 1,732 | 6,900 |
| 2013/12/16 | 1,739 | 1,744 | 1,705 | 1,709 | 15,500 |
| 2013/12/13 | 1,749 | 1,766 | 1,730 | 1,744 | 52,700 |
| 2013/12/12 | 1,780 | 1,781 | 1,759 | 1,772 | 13,600 |
| 2013/12/11 | 1,780 | 1,794 | 1,780 | 1,780 | 19,000 |
| 2013/12/10 | 1,777 | 1,787 | 1,773 | 1,780 | 21,500 |
| 2013/12/09 | 1,750 | 1,769 | 1,750 | 1,766 | 12,500 |
| 2013/12/06 | 1,732 | 1,750 | 1,730 | 1,741 | 11,400 |
| 2013/12/05 | 1,770 | 1,770 | 1,724 | 1,735 | 17,600 |
| 2013/12/04 | 1,779 | 1,779 | 1,747 | 1,747 | 18,800 |
| 2013/12/03 | 1,782 | 1,792 | 1,765 | 1,766 | 18,100 |
| 2013/12/02 | 1,770 | 1,779 | 1,757 | 1,775 | 16,300 |
| 2013/11/29 | 1,740 | 1,754 | 1,739 | 1,743 | 17,000 |
| 2013/11/28 | 1,777 | 1,787 | 1,735 | 1,739 | 33,700 |
| 2013/11/27 | 1,779 | 1,790 | 1,762 | 1,777 | 13,700 |
| 2013/11/26 | 1,795 | 1,802 | 1,761 | 1,772 | 49,800 |
| 2013/11/25 | 1,803 | 1,817 | 1,792 | 1,800 | 17,000 |
| 2013/11/22 | 1,818 | 1,818 | 1,786 | 1,803 | 39,500 |
| 2013/11/21 | 1,879 | 1,879 | 1,810 | 1,835 | 31,000 |
| 2013/11/20 | 1,899 | 1,899 | 1,871 | 1,879 | 14,800 |
| 2013/11/19 | 1,885 | 1,897 | 1,881 | 1,884 | 7,600 |
| 2013/11/18 | 1,900 | 1,907 | 1,890 | 1,896 | 13,600 |
| 2013/11/15 | 1,899 | 1,915 | 1,878 | 1,906 | 25,600 |
| 2013/11/14 | 1,900 | 1,900 | 1,880 | 1,888 | 19,600 |
| 2013/11/13 | 1,896 | 1,906 | 1,868 | 1,885 | 22,100 |
| 2013/11/12 | 1,840 | 1,885 | 1,837 | 1,868 | 22,800 |
| 2013/11/11 | 1,815 | 1,839 | 1,800 | 1,837 | 15,400 |
| 2013/11/08 | 1,800 | 1,824 | 1,800 | 1,813 | 7,200 |
| 2013/11/07 | 1,860 | 1,860 | 1,800 | 1,814 | 16,700 |
| 2013/11/06 | 1,896 | 1,896 | 1,815 | 1,848 | 10,500 |
| 2013/11/05 | 1,808 | 1,835 | 1,808 | 1,819 | 9,900 |
| 2013/11/01 | 1,836 | 1,836 | 1,807 | 1,813 | 13,900 |
| 2013/10/31 | 1,858 | 1,876 | 1,831 | 1,836 | 17,500 |
| 2013/10/30 | 1,866 | 1,891 | 1,850 | 1,858 | 27,500 |
| 2013/10/29 | 1,928 | 1,928 | 1,850 | 1,856 | 36,900 |
| 2013/10/28 | 1,931 | 1,960 | 1,918 | 1,958 | 18,700 |
| 2013/10/25 | 1,942 | 1,960 | 1,911 | 1,931 | 22,100 |
| 2013/10/24 | 1,910 | 1,939 | 1,887 | 1,930 | 33,300 |
| 2013/10/23 | 1,850 | 1,910 | 1,830 | 1,883 | 74,400 |
| 2013/10/22 | 1,810 | 1,825 | 1,802 | 1,820 | 18,600 |
| 2013/10/21 | 1,799 | 1,805 | 1,793 | 1,798 | 4,100 |
| 2013/10/18 | 1,791 | 1,799 | 1,779 | 1,791 | 5,300 |
| 2013/10/17 | 1,800 | 1,808 | 1,789 | 1,791 | 14,200 |
| 2013/10/16 | 1,778 | 1,793 | 1,777 | 1,791 | 9,400 |
| 2013/10/15 | 1,760 | 1,780 | 1,757 | 1,777 | 11,100 |
| 2013/10/11 | 1,745 | 1,760 | 1,729 | 1,756 | 15,100 |
| 2013/10/10 | 1,710 | 1,730 | 1,691 | 1,728 | 6,900 |
| 2013/10/09 | 1,696 | 1,719 | 1,680 | 1,717 | 7,600 |
| 2013/10/08 | 1,736 | 1,736 | 1,708 | 1,710 | 7,800 |
| 2013/10/07 | 1,711 | 1,745 | 1,695 | 1,736 | 26,700 |
| 2013/10/04 | 1,740 | 1,740 | 1,710 | 1,711 | 8,400 |
| 2013/10/03 | 1,780 | 1,780 | 1,746 | 1,746 | 7,700 |
| 2013/10/02 | 1,771 | 1,783 | 1,740 | 1,744 | 7,400 |
| 2013/10/01 | 1,769 | 1,780 | 1,743 | 1,771 | 9,900 |
| 2013/09/30 | 1,800 | 1,800 | 1,762 | 1,769 | 12,000 |
| 2013/09/27 | 1,814 | 1,814 | 1,775 | 1,800 | 18,700 |
| 2013/09/26 | 1,770 | 1,812 | 1,701 | 1,812 | 20,300 |
| 2013/09/25 | 1,754 | 1,778 | 1,752 | 1,770 | 11,600 |
| 2013/09/24 | 1,765 | 1,780 | 1,749 | 1,772 | 14,900 |
| 2013/09/20 | 1,755 | 1,769 | 1,731 | 1,765 | 25,600 |
| 2013/09/19 | 1,740 | 1,746 | 1,730 | 1,735 | 40,900 |
| 2013/09/18 | 1,741 | 1,747 | 1,710 | 1,728 | 8,600 |
| 2013/09/17 | 1,730 | 1,760 | 1,726 | 1,734 | 8,500 |
| 2013/09/13 | 1,677 | 1,752 | 1,677 | 1,723 | 30,400 |
| 2013/09/12 | 1,745 | 1,745 | 1,667 | 1,681 | 17,900 |
| 2013/09/11 | 1,780 | 1,780 | 1,730 | 1,748 | 21,800 |
| 2013/09/10 | 1,660 | 1,770 | 1,660 | 1,742 | 58,600 |
| 2013/09/09 | 1,685 | 1,685 | 1,606 | 1,632 | 15,900 |
| 2013/09/06 | 1,553 | 1,614 | 1,553 | 1,605 | 10,000 |
| 2013/09/05 | 1,571 | 1,583 | 1,548 | 1,558 | 10,100 |
| 2013/09/04 | 1,561 | 1,609 | 1,560 | 1,570 | 12,500 |
| 2013/09/03 | 1,580 | 1,623 | 1,558 | 1,565 | 13,300 |
| 2013/09/02 | 1,554 | 1,580 | 1,537 | 1,538 | 9,200 |
| 2013/08/30 | 1,687 | 1,687 | 1,544 | 1,554 | 19,300 |
| 2013/08/29 | 1,640 | 1,678 | 1,636 | 1,648 | 6,400 |
| 2013/08/28 | 1,675 | 1,692 | 1,600 | 1,640 | 9,700 |
| 2013/08/27 | 1,694 | 1,705 | 1,675 | 1,675 | 9,800 |
| 2013/08/26 | 1,723 | 1,723 | 1,689 | 1,694 | 4,700 |
| 2013/08/23 | 1,672 | 1,709 | 1,641 | 1,689 | 8,700 |
| 2013/08/22 | 1,630 | 1,682 | 1,620 | 1,672 | 8,300 |
| 2013/08/21 | 1,697 | 1,697 | 1,650 | 1,650 | 7,600 |
| 2013/08/20 | 1,707 | 1,718 | 1,658 | 1,658 | 5,900 |
| 2013/08/19 | 1,631 | 1,709 | 1,631 | 1,709 | 5,400 |
| 2013/08/16 | 1,640 | 1,693 | 1,631 | 1,641 | 8,900 |
| 2013/08/15 | 1,720 | 1,735 | 1,655 | 1,659 | 22,800 |
| 2013/08/14 | 1,700 | 1,722 | 1,699 | 1,720 | 24,400 |
| 2013/08/13 | 1,674 | 1,699 | 1,673 | 1,699 | 9,700 |
| 2013/08/12 | 1,656 | 1,690 | 1,650 | 1,673 | 13,400 |
| 2013/08/09 | 1,696 | 1,707 | 1,687 | 1,687 | 31,500 |
| 2013/08/08 | 1,653 | 1,739 | 1,640 | 1,688 | 56,100 |
| 2013/08/07 | 1,650 | 1,699 | 1,630 | 1,679 | 53,200 |
| 2013/08/06 | 1,601 | 1,619 | 1,595 | 1,619 | 7,900 |
| 2013/08/05 | 1,591 | 1,620 | 1,580 | 1,609 | 14,800 |
| 2013/08/02 | 1,556 | 1,608 | 1,520 | 1,608 | 20,300 |
| 2013/08/01 | 1,505 | 1,556 | 1,502 | 1,555 | 15,600 |
| 2013/07/31 | 1,510 | 1,552 | 1,501 | 1,501 | 27,900 |
| 2013/07/30 | 1,485 | 1,546 | 1,485 | 1,538 | 11,000 |
| 2013/07/29 | 1,506 | 1,546 | 1,483 | 1,491 | 25,000 |
| 2013/07/26 | 1,541 | 1,543 | 1,502 | 1,506 | 15,300 |
| 2013/07/25 | 1,569 | 1,581 | 1,538 | 1,541 | 11,900 |
| 2013/07/24 | 1,564 | 1,593 | 1,564 | 1,580 | 6,700 |
| 2013/07/23 | 1,584 | 1,588 | 1,569 | 1,583 | 10,500 |
| 2013/07/22 | 1,598 | 1,604 | 1,579 | 1,584 | 5,700 |
| 2013/07/19 | 1,645 | 1,646 | 1,598 | 1,598 | 15,500 |
| 2013/07/18 | 1,637 | 1,641 | 1,630 | 1,639 | 16,900 |
| 2013/07/17 | 1,613 | 1,645 | 1,611 | 1,637 | 20,000 |
| 2013/07/16 | 1,609 | 1,620 | 1,607 | 1,611 | 17,100 |
| 2013/07/12 | 1,600 | 1,620 | 1,594 | 1,607 | 26,600 |
| 2013/07/11 | 1,608 | 1,615 | 1,601 | 1,604 | 16,900 |
| 2013/07/10 | 1,584 | 1,617 | 1,584 | 1,608 | 15,900 |
| 2013/07/09 | 1,580 | 1,594 | 1,536 | 1,584 | 20,100 |
| 2013/07/08 | 1,570 | 1,571 | 1,521 | 1,521 | 11,000 |
| 2013/07/05 | 1,570 | 1,578 | 1,558 | 1,569 | 11,700 |
| 2013/07/04 | 1,557 | 1,571 | 1,557 | 1,560 | 8,100 |
| 2013/07/03 | 1,590 | 1,598 | 1,574 | 1,584 | 13,800 |
| 2013/07/02 | 1,580 | 1,590 | 1,553 | 1,587 | 21,000 |
| 2013/07/01 | 1,570 | 1,584 | 1,567 | 1,584 | 18,100 |
| 2013/06/28 | 1,546 | 1,580 | 1,546 | 1,569 | 41,400 |
| 2013/06/27 | 1,551 | 1,551 | 1,495 | 1,545 | 19,500 |
| 2013/06/26 | 1,574 | 1,581 | 1,537 | 1,554 | 23,200 |
| 2013/06/25 | 1,601 | 1,614 | 1,563 | 1,574 | 33,200 |
| 2013/06/24 | 1,585 | 1,599 | 1,582 | 1,589 | 15,300 |
| 2013/06/21 | 1,520 | 1,566 | 1,501 | 1,563 | 53,200 |
| 2013/06/20 | 1,567 | 1,586 | 1,545 | 1,564 | 40,400 |
| 2013/06/19 | 1,597 | 1,620 | 1,581 | 1,590 | 43,200 |
| 2013/06/18 | 1,589 | 1,592 | 1,575 | 1,590 | 31,100 |
| 2013/06/17 | 1,467 | 1,556 | 1,441 | 1,549 | 32,000 |
| 2013/06/14 | 1,455 | 1,506 | 1,437 | 1,437 | 59,600 |
| 2013/06/13 | 1,468 | 1,468 | 1,423 | 1,434 | 34,000 |
| 2013/06/12 | 1,479 | 1,485 | 1,450 | 1,468 | 17,000 |
| 2013/06/11 | 1,499 | 1,529 | 1,466 | 1,480 | 27,300 |
| 2013/06/10 | 1,466 | 1,510 | 1,460 | 1,504 | 19,000 |
| 2013/06/07 | 1,471 | 1,499 | 1,450 | 1,456 | 19,000 |
| 2013/06/06 | 1,570 | 1,575 | 1,545 | 1,547 | 32,900 |
| 2013/06/05 | 1,579 | 1,620 | 1,576 | 1,594 | 45,900 |
| 2013/06/04 | 1,476 | 1,598 | 1,470 | 1,586 | 89,200 |
| 2013/06/03 | 1,474 | 1,502 | 1,453 | 1,476 | 21,100 |
| 2013/05/31 | 1,449 | 1,474 | 1,437 | 1,474 | 31,500 |
| 2013/05/30 | 1,467 | 1,499 | 1,437 | 1,437 | 43,600 |
| 2013/05/29 | 1,515 | 1,526 | 1,478 | 1,488 | 37,600 |
| 2013/05/28 | 1,501 | 1,521 | 1,481 | 1,501 | 16,600 |
| 2013/05/27 | 1,564 | 1,568 | 1,501 | 1,503 | 27,200 |
| 2013/05/24 | 1,556 | 1,611 | 1,550 | 1,564 | 32,800 |
| 2013/05/23 | 1,666 | 1,683 | 1,557 | 1,557 | 56,800 |
| 2013/05/22 | 1,621 | 1,655 | 1,620 | 1,642 | 23,000 |
| 2013/05/21 | 1,626 | 1,635 | 1,596 | 1,596 | 23,800 |
| 2013/05/20 | 1,630 | 1,633 | 1,606 | 1,621 | 10,600 |
| 2013/05/17 | 1,630 | 1,630 | 1,593 | 1,605 | 15,100 |
| 2013/05/16 | 1,674 | 1,681 | 1,616 | 1,631 | 53,500 |
| 2013/05/15 | 1,548 | 1,700 | 1,523 | 1,673 | 78,500 |
| 2013/05/14 | 1,525 | 1,530 | 1,516 | 1,523 | 31,300 |
| 2013/05/13 | 1,527 | 1,550 | 1,515 | 1,515 | 23,600 |
| 2013/05/10 | 1,505 | 1,530 | 1,499 | 1,527 | 26,400 |
| 2013/05/09 | 1,505 | 1,507 | 1,480 | 1,485 | 10,900 |
| 2013/05/08 | 1,510 | 1,525 | 1,496 | 1,504 | 18,500 |
| 2013/05/07 | 1,492 | 1,510 | 1,492 | 1,509 | 18,400 |
| 2013/05/02 | 1,487 | 1,488 | 1,479 | 1,484 | 9,300 |
| 2013/05/01 | 1,481 | 1,491 | 1,477 | 1,477 | 14,700 |
| 2013/04/30 | 1,495 | 1,500 | 1,481 | 1,481 | 15,100 |
| 2013/04/26 | 1,495 | 1,499 | 1,480 | 1,481 | 19,700 |
| 2013/04/25 | 1,487 | 1,495 | 1,474 | 1,495 | 20,000 |
| 2013/04/24 | 1,459 | 1,486 | 1,459 | 1,486 | 17,600 |
| 2013/04/23 | 1,456 | 1,463 | 1,448 | 1,459 | 19,500 |
| 2013/04/22 | 1,410 | 1,447 | 1,405 | 1,441 | 18,100 |
| 2013/04/19 | 1,404 | 1,410 | 1,392 | 1,397 | 15,800 |
| 2013/04/18 | 1,421 | 1,421 | 1,402 | 1,402 | 10,700 |
| 2013/04/17 | 1,408 | 1,427 | 1,391 | 1,421 | 17,600 |
| 2013/04/16 | 1,421 | 1,423 | 1,388 | 1,388 | 19,900 |
| 2013/04/15 | 1,440 | 1,450 | 1,425 | 1,428 | 14,300 |
| 2013/04/12 | 1,441 | 1,448 | 1,433 | 1,440 | 11,600 |
| 2013/04/11 | 1,427 | 1,450 | 1,423 | 1,450 | 17,600 |
| 2013/04/10 | 1,427 | 1,427 | 1,408 | 1,421 | 14,900 |
| 2013/04/09 | 1,430 | 1,435 | 1,412 | 1,426 | 12,700 |
| 2013/04/08 | 1,448 | 1,456 | 1,415 | 1,425 | 32,600 |
| 2013/04/05 | 1,404 | 1,438 | 1,400 | 1,435 | 36,600 |
| 2013/04/04 | 1,354 | 1,399 | 1,320 | 1,399 | 23,300 |
| 2013/04/03 | 1,313 | 1,354 | 1,313 | 1,354 | 24,300 |
| 2013/04/02 | 1,309 | 1,334 | 1,307 | 1,313 | 24,100 |
| 2013/04/01 | 1,380 | 1,380 | 1,341 | 1,348 | 23,100 |
| 2013/03/29 | 1,420 | 1,424 | 1,393 | 1,393 | 28,800 |
| 2013/03/28 | 1,421 | 1,429 | 1,420 | 1,429 | 32,100 |
| 2013/03/27 | 1,447 | 1,448 | 1,412 | 1,421 | 88,400 |
| 2013/03/26 | 1,486 | 1,490 | 1,479 | 1,487 | 72,800 |
| 2013/03/25 | 1,500 | 1,500 | 1,470 | 1,485 | 66,200 |
| 2013/03/22 | 1,495 | 1,495 | 1,466 | 1,466 | 41,300 |
| 2013/03/21 | 1,505 | 1,515 | 1,496 | 1,497 | 66,400 |
| 2013/03/19 | 1,505 | 1,505 | 1,490 | 1,495 | 24,000 |
| 2013/03/18 | 1,500 | 1,500 | 1,475 | 1,482 | 50,100 |
| 2013/03/15 | 1,530 | 1,548 | 1,505 | 1,505 | 53,200 |
| 2013/03/14 | 1,470 | 1,520 | 1,466 | 1,508 | 73,800 |
| 2013/03/13 | 1,433 | 1,486 | 1,433 | 1,466 | 44,600 |
| 2013/03/12 | 1,445 | 1,447 | 1,430 | 1,430 | 30,400 |
| 2013/03/11 | 1,426 | 1,429 | 1,410 | 1,428 | 36,000 |
| 2013/03/08 | 1,390 | 1,426 | 1,390 | 1,404 | 71,400 |
| 2013/03/07 | 1,390 | 1,432 | 1,388 | 1,408 | 33,500 |
| 2013/03/06 | 1,373 | 1,383 | 1,369 | 1,383 | 30,500 |
| 2013/03/05 | 1,371 | 1,372 | 1,359 | 1,363 | 21,100 |
| 2013/03/04 | 1,370 | 1,377 | 1,353 | 1,353 | 45,900 |
| 2013/03/01 | 1,370 | 1,375 | 1,365 | 1,366 | 24,300 |
| 2013/02/28 | 1,355 | 1,373 | 1,352 | 1,373 | 28,000 |
| 2013/02/27 | 1,355 | 1,368 | 1,352 | 1,352 | 24,200 |
| 2013/02/26 | 1,350 | 1,360 | 1,346 | 1,356 | 28,900 |
| 2013/02/25 | 1,363 | 1,364 | 1,349 | 1,349 | 13,700 |
| 2013/02/22 | 1,350 | 1,355 | 1,335 | 1,343 | 29,500 |
| 2013/02/21 | 1,360 | 1,369 | 1,353 | 1,356 | 21,500 |
| 2013/02/20 | 1,365 | 1,370 | 1,349 | 1,355 | 43,300 |
| 2013/02/19 | 1,355 | 1,364 | 1,350 | 1,360 | 10,300 |
| 2013/02/18 | 1,344 | 1,354 | 1,338 | 1,353 | 18,000 |
| 2013/02/15 | 1,354 | 1,358 | 1,334 | 1,344 | 17,900 |
| 2013/02/14 | 1,356 | 1,362 | 1,350 | 1,356 | 17,400 |
| 2013/02/13 | 1,358 | 1,368 | 1,352 | 1,356 | 19,500 |
| 2013/02/12 | 1,365 | 1,370 | 1,355 | 1,355 | 14,900 |
| 2013/02/08 | 1,360 | 1,362 | 1,351 | 1,353 | 13,800 |
| 2013/02/07 | 1,368 | 1,368 | 1,355 | 1,357 | 19,500 |
| 2013/02/06 | 1,367 | 1,370 | 1,362 | 1,363 | 12,200 |
| 2013/02/05 | 1,365 | 1,371 | 1,357 | 1,357 | 25,500 |
| 2013/02/04 | 1,370 | 1,370 | 1,365 | 1,365 | 9,200 |
| 2013/02/01 | 1,372 | 1,372 | 1,360 | 1,362 | 10,500 |
| 2013/01/31 | 1,367 | 1,372 | 1,361 | 1,367 | 16,500 |
| 2013/01/30 | 1,363 | 1,371 | 1,362 | 1,365 | 10,300 |
| 2013/01/29 | 1,355 | 1,369 | 1,354 | 1,361 | 12,000 |
| 2013/01/28 | 1,378 | 1,384 | 1,353 | 1,354 | 28,600 |
| 2013/01/25 | 1,343 | 1,378 | 1,343 | 1,376 | 14,900 |
| 2013/01/24 | 1,350 | 1,355 | 1,341 | 1,350 | 13,200 |
| 2013/01/23 | 1,370 | 1,380 | 1,351 | 1,351 | 15,600 |
| 2013/01/22 | 1,397 | 1,397 | 1,368 | 1,381 | 12,400 |
| 2013/01/21 | 1,385 | 1,397 | 1,376 | 1,391 | 14,600 |
| 2013/01/18 | 1,385 | 1,385 | 1,368 | 1,382 | 15,200 |
| 2013/01/17 | 1,374 | 1,379 | 1,350 | 1,360 | 16,800 |
| 2013/01/16 | 1,389 | 1,395 | 1,370 | 1,374 | 20,000 |
| 2013/01/15 | 1,377 | 1,398 | 1,376 | 1,389 | 30,600 |
| 2013/01/11 | 1,396 | 1,399 | 1,373 | 1,376 | 22,400 |
| 2013/01/10 | 1,373 | 1,390 | 1,367 | 1,383 | 12,100 |
| 2013/01/09 | 1,351 | 1,382 | 1,351 | 1,375 | 17,800 |
| 2013/01/08 | 1,389 | 1,396 | 1,356 | 1,357 | 17,700 |
| 2013/01/07 | 1,397 | 1,397 | 1,385 | 1,389 | 20,900 |
| 2013/01/04 | 1,380 | 1,389 | 1,364 | 1,385 | 20,300 |