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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,195 | 3,200 | 3,170 | 3,175 | 9,800 |
| 2017/12/28 | 3,185 | 3,210 | 3,180 | 3,195 | 26,400 |
| 2017/12/27 | 3,175 | 3,195 | 3,155 | 3,185 | 14,700 |
| 2017/12/26 | 3,125 | 3,160 | 3,125 | 3,145 | 16,000 |
| 2017/12/25 | 3,110 | 3,130 | 3,100 | 3,125 | 13,300 |
| 2017/12/22 | 3,075 | 3,130 | 3,075 | 3,110 | 36,000 |
| 2017/12/21 | 3,040 | 3,080 | 3,040 | 3,070 | 10,100 |
| 2017/12/20 | 3,030 | 3,065 | 3,020 | 3,060 | 16,000 |
| 2017/12/19 | 3,045 | 3,045 | 3,005 | 3,015 | 16,200 |
| 2017/12/18 | 3,105 | 3,105 | 3,055 | 3,060 | 19,800 |
| 2017/12/15 | 3,050 | 3,120 | 3,015 | 3,100 | 81,100 |
| 2017/12/14 | 3,015 | 3,030 | 3,005 | 3,025 | 12,900 |
| 2017/12/13 | 3,015 | 3,025 | 3,005 | 3,020 | 24,500 |
| 2017/12/12 | 3,020 | 3,035 | 2,996 | 3,010 | 16,600 |
| 2017/12/11 | 3,055 | 3,080 | 3,010 | 3,030 | 23,400 |
| 2017/12/08 | 3,015 | 3,070 | 3,010 | 3,050 | 62,100 |
| 2017/12/07 | 2,880 | 3,000 | 2,880 | 2,993 | 47,600 |
| 2017/12/06 | 2,912 | 2,915 | 2,870 | 2,883 | 23,200 |
| 2017/12/05 | 2,878 | 2,912 | 2,855 | 2,910 | 21,000 |
| 2017/12/04 | 2,887 | 2,887 | 2,846 | 2,864 | 23,700 |
| 2017/12/01 | 2,896 | 2,904 | 2,860 | 2,861 | 28,500 |
| 2017/11/30 | 2,889 | 2,897 | 2,870 | 2,896 | 38,800 |
| 2017/11/29 | 2,869 | 2,886 | 2,864 | 2,878 | 22,500 |
| 2017/11/28 | 2,835 | 2,874 | 2,835 | 2,859 | 29,800 |
| 2017/11/27 | 2,813 | 2,841 | 2,787 | 2,834 | 35,700 |
| 2017/11/24 | 2,820 | 2,825 | 2,804 | 2,813 | 17,200 |
| 2017/11/22 | 2,832 | 2,844 | 2,822 | 2,823 | 18,500 |
| 2017/11/21 | 2,843 | 2,858 | 2,826 | 2,832 | 23,600 |
| 2017/11/20 | 2,831 | 2,855 | 2,820 | 2,851 | 25,000 |
| 2017/11/17 | 2,900 | 2,905 | 2,833 | 2,841 | 33,900 |
| 2017/11/16 | 2,905 | 2,916 | 2,855 | 2,861 | 37,300 |
| 2017/11/15 | 3,020 | 3,035 | 2,904 | 2,908 | 46,000 |
| 2017/11/14 | 3,085 | 3,085 | 3,045 | 3,055 | 17,900 |
| 2017/11/13 | 3,075 | 3,080 | 3,035 | 3,040 | 25,100 |
| 2017/11/10 | 3,075 | 3,095 | 3,065 | 3,075 | 25,200 |
| 2017/11/09 | 3,075 | 3,120 | 3,070 | 3,100 | 26,300 |
| 2017/11/08 | 3,100 | 3,110 | 3,085 | 3,090 | 18,800 |
| 2017/11/07 | 3,115 | 3,120 | 3,090 | 3,105 | 20,500 |
| 2017/11/06 | 3,120 | 3,140 | 3,110 | 3,115 | 24,000 |
| 2017/11/02 | 3,100 | 3,120 | 3,060 | 3,120 | 23,900 |
| 2017/11/01 | 3,095 | 3,095 | 3,055 | 3,085 | 20,900 |
| 2017/10/31 | 3,055 | 3,090 | 3,040 | 3,085 | 27,700 |
| 2017/10/30 | 3,040 | 3,070 | 3,025 | 3,055 | 147,700 |
| 2017/10/27 | 3,070 | 3,070 | 3,020 | 3,030 | 45,900 |
| 2017/10/26 | 3,050 | 3,070 | 3,025 | 3,040 | 21,900 |
| 2017/10/25 | 3,080 | 3,090 | 3,035 | 3,050 | 26,600 |
| 2017/10/24 | 3,035 | 3,070 | 3,030 | 3,060 | 27,500 |
| 2017/10/23 | 3,050 | 3,050 | 3,020 | 3,030 | 25,600 |
| 2017/10/20 | 3,050 | 3,060 | 3,015 | 3,015 | 35,400 |
| 2017/10/19 | 3,100 | 3,105 | 3,065 | 3,065 | 27,500 |
| 2017/10/18 | 3,085 | 3,115 | 3,050 | 3,100 | 51,500 |
| 2017/10/17 | 3,135 | 3,135 | 3,065 | 3,095 | 35,100 |
| 2017/10/16 | 3,105 | 3,140 | 3,085 | 3,100 | 47,800 |
| 2017/10/13 | 3,120 | 3,130 | 3,100 | 3,110 | 35,600 |
| 2017/10/12 | 3,100 | 3,125 | 3,100 | 3,120 | 34,100 |
| 2017/10/11 | 3,080 | 3,095 | 3,060 | 3,075 | 25,000 |
| 2017/10/10 | 3,050 | 3,100 | 3,050 | 3,095 | 30,800 |
| 2017/10/06 | 3,030 | 3,055 | 3,025 | 3,040 | 14,100 |
| 2017/10/05 | 3,080 | 3,080 | 3,035 | 3,045 | 14,700 |
| 2017/10/04 | 3,075 | 3,090 | 3,055 | 3,085 | 23,800 |
| 2017/10/03 | 3,080 | 3,090 | 3,040 | 3,060 | 18,000 |
| 2017/10/02 | 3,110 | 3,110 | 3,070 | 3,080 | 22,700 |
| 2017/09/29 | 3,125 | 3,125 | 3,090 | 3,115 | 18,900 |
| 2017/09/28 | 3,125 | 3,125 | 3,090 | 3,115 | 39,500 |
| 2017/09/27 | 3,095 | 3,120 | 3,050 | 3,100 | 35,800 |
| 2017/09/26 | 3,050 | 3,090 | 3,050 | 3,090 | 31,200 |
| 2017/09/25 | 3,055 | 3,055 | 3,020 | 3,050 | 19,600 |
| 2017/09/22 | 3,045 | 3,065 | 3,015 | 3,015 | 13,400 |
| 2017/09/21 | 3,085 | 3,085 | 3,030 | 3,050 | 35,200 |
| 2017/09/20 | 3,030 | 3,095 | 3,025 | 3,085 | 46,800 |
| 2017/09/19 | 2,988 | 3,035 | 2,984 | 3,030 | 41,800 |
| 2017/09/15 | 2,972 | 2,988 | 2,923 | 2,988 | 32,400 |
| 2017/09/14 | 2,973 | 2,987 | 2,947 | 2,972 | 29,200 |
| 2017/09/13 | 2,947 | 2,977 | 2,947 | 2,973 | 21,000 |
| 2017/09/12 | 2,980 | 2,980 | 2,939 | 2,944 | 19,200 |
| 2017/09/11 | 2,950 | 2,983 | 2,946 | 2,955 | 18,700 |
| 2017/09/08 | 2,935 | 2,944 | 2,911 | 2,938 | 38,500 |
| 2017/09/07 | 2,883 | 2,932 | 2,883 | 2,921 | 18,900 |
| 2017/09/06 | 2,867 | 2,913 | 2,863 | 2,899 | 14,000 |
| 2017/09/05 | 2,904 | 2,926 | 2,865 | 2,876 | 18,200 |
| 2017/09/04 | 2,938 | 2,954 | 2,895 | 2,908 | 44,300 |
| 2017/09/01 | 2,897 | 2,944 | 2,864 | 2,938 | 34,600 |
| 2017/08/31 | 2,891 | 2,900 | 2,861 | 2,869 | 50,500 |
| 2017/08/30 | 2,865 | 2,891 | 2,855 | 2,882 | 19,800 |
| 2017/08/29 | 2,853 | 2,868 | 2,833 | 2,865 | 19,300 |
| 2017/08/28 | 2,845 | 2,868 | 2,835 | 2,868 | 18,800 |
| 2017/08/25 | 2,845 | 2,854 | 2,832 | 2,845 | 17,000 |
| 2017/08/24 | 2,840 | 2,875 | 2,834 | 2,836 | 16,200 |
| 2017/08/23 | 2,869 | 2,881 | 2,811 | 2,838 | 28,100 |
| 2017/08/22 | 2,895 | 2,895 | 2,831 | 2,831 | 28,300 |
| 2017/08/21 | 2,868 | 2,927 | 2,868 | 2,911 | 36,800 |
| 2017/08/18 | 2,843 | 2,877 | 2,842 | 2,868 | 29,600 |
| 2017/08/17 | 2,860 | 2,901 | 2,860 | 2,881 | 27,000 |
| 2017/08/16 | 2,875 | 2,897 | 2,850 | 2,860 | 31,200 |
| 2017/08/15 | 2,927 | 2,944 | 2,872 | 2,875 | 28,100 |
| 2017/08/14 | 2,930 | 2,955 | 2,858 | 2,888 | 57,300 |
| 2017/08/10 | 2,978 | 2,995 | 2,914 | 2,924 | 32,500 |
| 2017/08/09 | 2,943 | 2,976 | 2,916 | 2,953 | 19,900 |
| 2017/08/08 | 2,991 | 2,998 | 2,958 | 2,988 | 23,100 |
| 2017/08/07 | 2,956 | 2,990 | 2,941 | 2,988 | 19,900 |
| 2017/08/04 | 2,951 | 2,974 | 2,940 | 2,952 | 39,100 |
| 2017/08/03 | 2,921 | 2,950 | 2,919 | 2,946 | 17,000 |
| 2017/08/02 | 2,969 | 2,969 | 2,910 | 2,921 | 29,900 |
| 2017/08/01 | 2,892 | 2,969 | 2,892 | 2,969 | 41,200 |
| 2017/07/31 | 2,871 | 2,914 | 2,871 | 2,892 | 51,500 |
| 2017/07/28 | 2,891 | 2,893 | 2,865 | 2,890 | 26,400 |
| 2017/07/27 | 2,899 | 2,920 | 2,879 | 2,890 | 22,000 |
| 2017/07/26 | 2,917 | 2,930 | 2,866 | 2,888 | 35,100 |
| 2017/07/25 | 2,956 | 2,967 | 2,907 | 2,917 | 34,400 |
| 2017/07/24 | 2,988 | 2,988 | 2,963 | 2,978 | 33,900 |
| 2017/07/21 | 2,948 | 2,991 | 2,936 | 2,988 | 47,000 |
| 2017/07/20 | 2,934 | 2,991 | 2,934 | 2,953 | 70,000 |
| 2017/07/19 | 2,879 | 2,922 | 2,869 | 2,915 | 51,600 |
| 2017/07/18 | 2,862 | 2,886 | 2,851 | 2,885 | 41,600 |
| 2017/07/14 | 2,828 | 2,859 | 2,824 | 2,851 | 61,200 |
| 2017/07/13 | 2,800 | 2,825 | 2,797 | 2,805 | 39,600 |
| 2017/07/12 | 2,818 | 2,822 | 2,774 | 2,787 | 32,100 |
| 2017/07/11 | 2,812 | 2,842 | 2,812 | 2,834 | 29,000 |
| 2017/07/10 | 2,809 | 2,823 | 2,782 | 2,812 | 28,700 |
| 2017/07/07 | 2,792 | 2,814 | 2,780 | 2,789 | 43,400 |
| 2017/07/06 | 2,780 | 2,797 | 2,776 | 2,792 | 27,800 |
| 2017/07/05 | 2,754 | 2,791 | 2,750 | 2,780 | 36,700 |
| 2017/07/04 | 2,771 | 2,781 | 2,758 | 2,775 | 24,900 |
| 2017/07/03 | 2,736 | 2,771 | 2,729 | 2,758 | 57,000 |
| 2017/06/30 | 2,745 | 2,746 | 2,720 | 2,736 | 26,700 |
| 2017/06/29 | 2,750 | 2,755 | 2,716 | 2,744 | 50,500 |
| 2017/06/28 | 2,748 | 2,753 | 2,724 | 2,737 | 46,900 |
| 2017/06/27 | 2,781 | 2,781 | 2,742 | 2,761 | 28,900 |
| 2017/06/26 | 2,775 | 2,778 | 2,754 | 2,776 | 39,300 |
| 2017/06/23 | 2,791 | 2,797 | 2,775 | 2,775 | 21,700 |
| 2017/06/22 | 2,824 | 2,824 | 2,793 | 2,797 | 30,100 |
| 2017/06/21 | 2,801 | 2,837 | 2,793 | 2,803 | 35,200 |
| 2017/06/20 | 2,814 | 2,842 | 2,800 | 2,812 | 40,300 |
| 2017/06/19 | 2,815 | 2,836 | 2,801 | 2,814 | 26,100 |
| 2017/06/16 | 2,794 | 2,840 | 2,794 | 2,813 | 38,200 |
| 2017/06/15 | 2,777 | 2,824 | 2,752 | 2,794 | 51,200 |
| 2017/06/14 | 2,840 | 2,840 | 2,786 | 2,786 | 48,900 |
| 2017/06/13 | 2,817 | 2,869 | 2,813 | 2,841 | 48,700 |
| 2017/06/12 | 2,784 | 2,838 | 2,784 | 2,828 | 45,000 |
| 2017/06/09 | 2,803 | 2,809 | 2,770 | 2,790 | 83,000 |
| 2017/06/08 | 2,815 | 2,845 | 2,767 | 2,817 | 104,500 |
| 2017/06/07 | 2,852 | 2,871 | 2,819 | 2,865 | 62,200 |
| 2017/06/06 | 2,888 | 2,888 | 2,842 | 2,855 | 24,400 |
| 2017/06/05 | 2,856 | 2,884 | 2,841 | 2,877 | 32,900 |
| 2017/06/02 | 2,843 | 2,893 | 2,824 | 2,887 | 64,400 |
| 2017/06/01 | 2,784 | 2,861 | 2,784 | 2,832 | 43,400 |
| 2017/05/31 | 2,782 | 2,798 | 2,768 | 2,796 | 43,600 |
| 2017/05/30 | 2,771 | 2,786 | 2,760 | 2,782 | 18,600 |
| 2017/05/29 | 2,740 | 2,788 | 2,727 | 2,771 | 27,200 |
| 2017/05/26 | 2,723 | 2,746 | 2,699 | 2,732 | 38,600 |
| 2017/05/25 | 2,716 | 2,762 | 2,715 | 2,723 | 31,700 |
| 2017/05/24 | 2,787 | 2,795 | 2,749 | 2,766 | 40,800 |
| 2017/05/23 | 2,776 | 2,796 | 2,769 | 2,780 | 34,900 |
| 2017/05/22 | 2,749 | 2,779 | 2,727 | 2,777 | 34,900 |
| 2017/05/19 | 2,745 | 2,755 | 2,696 | 2,725 | 50,100 |
| 2017/05/18 | 2,732 | 2,772 | 2,732 | 2,765 | 28,300 |
| 2017/05/17 | 2,749 | 2,783 | 2,740 | 2,781 | 24,600 |
| 2017/05/16 | 2,775 | 2,784 | 2,761 | 2,771 | 27,700 |
| 2017/05/15 | 2,752 | 2,776 | 2,740 | 2,770 | 30,000 |
| 2017/05/12 | 2,760 | 2,772 | 2,738 | 2,752 | 42,000 |
| 2017/05/11 | 2,750 | 2,755 | 2,737 | 2,750 | 27,300 |
| 2017/05/10 | 2,745 | 2,750 | 2,723 | 2,750 | 13,200 |
| 2017/05/09 | 2,735 | 2,750 | 2,731 | 2,745 | 20,100 |
| 2017/05/08 | 2,700 | 2,734 | 2,683 | 2,733 | 54,100 |
| 2017/05/02 | 2,668 | 2,699 | 2,668 | 2,684 | 18,000 |
| 2017/05/01 | 2,663 | 2,677 | 2,643 | 2,668 | 16,300 |
| 2017/04/28 | 2,664 | 2,670 | 2,641 | 2,663 | 15,100 |
| 2017/04/27 | 2,650 | 2,665 | 2,643 | 2,659 | 19,900 |
| 2017/04/26 | 2,660 | 2,665 | 2,639 | 2,650 | 15,000 |
| 2017/04/25 | 2,630 | 2,645 | 2,616 | 2,638 | 25,600 |
| 2017/04/24 | 2,618 | 2,621 | 2,587 | 2,617 | 20,400 |
| 2017/04/21 | 2,615 | 2,615 | 2,573 | 2,592 | 15,600 |
| 2017/04/20 | 2,548 | 2,629 | 2,546 | 2,620 | 80,900 |
| 2017/04/19 | 2,545 | 2,570 | 2,530 | 2,548 | 32,000 |
| 2017/04/18 | 2,551 | 2,565 | 2,549 | 2,552 | 15,700 |
| 2017/04/17 | 2,534 | 2,567 | 2,534 | 2,557 | 13,100 |
| 2017/04/14 | 2,529 | 2,554 | 2,525 | 2,534 | 18,600 |
| 2017/04/13 | 2,565 | 2,565 | 2,534 | 2,545 | 17,800 |
| 2017/04/12 | 2,568 | 2,570 | 2,537 | 2,565 | 17,100 |
| 2017/04/11 | 2,553 | 2,592 | 2,553 | 2,584 | 17,400 |
| 2017/04/10 | 2,582 | 2,583 | 2,553 | 2,574 | 12,700 |
| 2017/04/07 | 2,572 | 2,581 | 2,553 | 2,556 | 26,400 |
| 2017/04/06 | 2,574 | 2,582 | 2,548 | 2,561 | 45,800 |
| 2017/04/05 | 2,600 | 2,618 | 2,574 | 2,574 | 24,100 |
| 2017/04/04 | 2,598 | 2,616 | 2,581 | 2,590 | 25,100 |
| 2017/04/03 | 2,603 | 2,622 | 2,579 | 2,605 | 33,500 |
| 2017/03/31 | 2,671 | 2,671 | 2,603 | 2,603 | 34,000 |
| 2017/03/30 | 2,690 | 2,700 | 2,653 | 2,656 | 35,100 |
| 2017/03/29 | 2,706 | 2,708 | 2,666 | 2,688 | 65,700 |
| 2017/03/28 | 2,720 | 2,758 | 2,720 | 2,758 | 157,800 |
| 2017/03/27 | 2,746 | 2,749 | 2,705 | 2,707 | 99,400 |
| 2017/03/24 | 2,689 | 2,746 | 2,689 | 2,746 | 42,400 |
| 2017/03/23 | 2,683 | 2,701 | 2,666 | 2,693 | 74,500 |
| 2017/03/22 | 2,721 | 2,734 | 2,689 | 2,697 | 50,600 |
| 2017/03/21 | 2,771 | 2,771 | 2,730 | 2,735 | 78,500 |
| 2017/03/17 | 2,793 | 2,805 | 2,751 | 2,770 | 78,000 |
| 2017/03/16 | 2,780 | 2,814 | 2,778 | 2,813 | 32,600 |
| 2017/03/15 | 2,780 | 2,809 | 2,774 | 2,792 | 32,200 |
| 2017/03/14 | 2,792 | 2,800 | 2,770 | 2,787 | 50,700 |
| 2017/03/13 | 2,805 | 2,823 | 2,786 | 2,792 | 60,100 |
| 2017/03/10 | 2,850 | 2,905 | 2,810 | 2,819 | 69,200 |
| 2017/03/09 | 2,810 | 2,840 | 2,808 | 2,834 | 28,800 |
| 2017/03/08 | 2,804 | 2,811 | 2,780 | 2,808 | 22,300 |
| 2017/03/07 | 2,819 | 2,822 | 2,787 | 2,799 | 28,000 |
| 2017/03/06 | 2,840 | 2,842 | 2,808 | 2,812 | 29,100 |
| 2017/03/03 | 2,811 | 2,849 | 2,791 | 2,843 | 36,500 |
| 2017/03/02 | 2,812 | 2,841 | 2,806 | 2,822 | 39,500 |
| 2017/03/01 | 2,763 | 2,810 | 2,763 | 2,799 | 54,900 |
| 2017/02/28 | 2,750 | 2,782 | 2,741 | 2,743 | 66,400 |
| 2017/02/27 | 2,661 | 2,749 | 2,654 | 2,736 | 67,100 |
| 2017/02/24 | 2,635 | 2,669 | 2,633 | 2,667 | 26,800 |
| 2017/02/23 | 2,635 | 2,641 | 2,617 | 2,627 | 13,700 |
| 2017/02/22 | 2,660 | 2,663 | 2,617 | 2,628 | 23,900 |
| 2017/02/21 | 2,658 | 2,675 | 2,645 | 2,666 | 18,300 |
| 2017/02/20 | 2,648 | 2,659 | 2,626 | 2,648 | 14,500 |
| 2017/02/17 | 2,631 | 2,666 | 2,628 | 2,648 | 44,600 |
| 2017/02/16 | 2,617 | 2,621 | 2,605 | 2,612 | 19,800 |
| 2017/02/15 | 2,617 | 2,638 | 2,604 | 2,617 | 32,400 |
| 2017/02/14 | 2,680 | 2,680 | 2,575 | 2,617 | 69,600 |
| 2017/02/13 | 2,630 | 2,659 | 2,627 | 2,659 | 18,000 |
| 2017/02/10 | 2,630 | 2,630 | 2,595 | 2,621 | 20,600 |
| 2017/02/09 | 2,610 | 2,630 | 2,576 | 2,593 | 27,100 |
| 2017/02/08 | 2,588 | 2,610 | 2,563 | 2,610 | 29,300 |
| 2017/02/07 | 2,610 | 2,610 | 2,560 | 2,573 | 14,700 |
| 2017/02/06 | 2,590 | 2,608 | 2,565 | 2,601 | 47,300 |
| 2017/02/03 | 2,520 | 2,555 | 2,520 | 2,550 | 17,100 |
| 2017/02/02 | 2,545 | 2,564 | 2,516 | 2,520 | 15,600 |
| 2017/02/01 | 2,530 | 2,551 | 2,512 | 2,545 | 16,600 |
| 2017/01/31 | 2,551 | 2,559 | 2,515 | 2,552 | 25,200 |
| 2017/01/30 | 2,500 | 2,562 | 2,500 | 2,550 | 29,200 |
| 2017/01/27 | 2,510 | 2,517 | 2,483 | 2,514 | 45,000 |
| 2017/01/26 | 2,482 | 2,508 | 2,473 | 2,496 | 29,700 |
| 2017/01/25 | 2,498 | 2,509 | 2,468 | 2,468 | 38,200 |
| 2017/01/24 | 2,521 | 2,521 | 2,484 | 2,492 | 83,800 |
| 2017/01/23 | 2,510 | 2,510 | 2,471 | 2,471 | 24,900 |
| 2017/01/20 | 2,496 | 2,518 | 2,485 | 2,511 | 22,600 |
| 2017/01/19 | 2,530 | 2,530 | 2,495 | 2,521 | 23,600 |
| 2017/01/18 | 2,525 | 2,532 | 2,493 | 2,522 | 30,500 |
| 2017/01/17 | 2,496 | 2,523 | 2,480 | 2,510 | 47,800 |
| 2017/01/16 | 2,500 | 2,514 | 2,490 | 2,496 | 19,600 |
| 2017/01/13 | 2,484 | 2,513 | 2,462 | 2,501 | 36,500 |
| 2017/01/12 | 2,485 | 2,514 | 2,456 | 2,493 | 57,000 |
| 2017/01/11 | 2,490 | 2,494 | 2,475 | 2,480 | 15,000 |
| 2017/01/10 | 2,486 | 2,498 | 2,471 | 2,480 | 39,200 |
| 2017/01/06 | 2,490 | 2,493 | 2,466 | 2,480 | 32,100 |
| 2017/01/05 | 2,510 | 2,511 | 2,480 | 2,489 | 22,800 |
| 2017/01/04 | 2,490 | 2,512 | 2,474 | 2,488 | 38,700 |