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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,736 | 2,773 | 2,736 | 2,757 | 17,400 |
| 2018/12/27 | 2,644 | 2,736 | 2,600 | 2,736 | 34,200 |
| 2018/12/26 | 2,510 | 2,585 | 2,500 | 2,544 | 21,500 |
| 2018/12/25 | 2,575 | 2,575 | 2,445 | 2,460 | 33,500 |
| 2018/12/21 | 2,676 | 2,676 | 2,564 | 2,653 | 53,700 |
| 2018/12/20 | 2,751 | 2,757 | 2,680 | 2,694 | 22,000 |
| 2018/12/19 | 2,746 | 2,752 | 2,720 | 2,750 | 12,400 |
| 2018/12/18 | 2,799 | 2,799 | 2,729 | 2,735 | 13,900 |
| 2018/12/17 | 2,840 | 2,840 | 2,798 | 2,801 | 27,100 |
| 2018/12/14 | 2,788 | 2,844 | 2,770 | 2,810 | 63,300 |
| 2018/12/13 | 2,726 | 2,792 | 2,726 | 2,788 | 30,500 |
| 2018/12/12 | 2,702 | 2,732 | 2,699 | 2,725 | 19,400 |
| 2018/12/11 | 2,702 | 2,705 | 2,653 | 2,677 | 21,400 |
| 2018/12/10 | 2,667 | 2,691 | 2,661 | 2,680 | 16,400 |
| 2018/12/07 | 2,750 | 2,750 | 2,688 | 2,717 | 45,900 |
| 2018/12/06 | 2,825 | 2,825 | 2,758 | 2,762 | 29,800 |
| 2018/12/05 | 2,809 | 2,837 | 2,781 | 2,829 | 18,000 |
| 2018/12/04 | 2,901 | 2,907 | 2,819 | 2,825 | 31,200 |
| 2018/12/03 | 2,920 | 2,920 | 2,887 | 2,901 | 13,600 |
| 2018/11/30 | 2,898 | 2,930 | 2,882 | 2,899 | 24,400 |
| 2018/11/29 | 2,850 | 2,892 | 2,850 | 2,877 | 13,700 |
| 2018/11/28 | 2,828 | 2,846 | 2,804 | 2,840 | 16,700 |
| 2018/11/27 | 2,817 | 2,826 | 2,785 | 2,804 | 31,500 |
| 2018/11/26 | 2,840 | 2,851 | 2,798 | 2,800 | 37,400 |
| 2018/11/22 | 2,820 | 2,830 | 2,798 | 2,817 | 17,600 |
| 2018/11/21 | 2,801 | 2,830 | 2,795 | 2,800 | 25,400 |
| 2018/11/20 | 2,821 | 2,864 | 2,787 | 2,850 | 24,500 |
| 2018/11/19 | 2,861 | 2,877 | 2,813 | 2,820 | 21,200 |
| 2018/11/16 | 2,965 | 2,971 | 2,826 | 2,833 | 28,000 |
| 2018/11/15 | 2,935 | 3,020 | 2,896 | 2,952 | 65,400 |
| 2018/11/14 | 2,943 | 2,999 | 2,943 | 2,975 | 29,600 |
| 2018/11/13 | 2,983 | 2,983 | 2,923 | 2,943 | 20,200 |
| 2018/11/12 | 3,000 | 3,015 | 2,969 | 2,983 | 26,300 |
| 2018/11/09 | 2,978 | 3,050 | 2,978 | 2,995 | 34,700 |
| 2018/11/08 | 2,954 | 2,985 | 2,954 | 2,973 | 21,800 |
| 2018/11/07 | 2,950 | 2,950 | 2,901 | 2,904 | 17,700 |
| 2018/11/06 | 2,941 | 2,971 | 2,924 | 2,926 | 18,900 |
| 2018/11/05 | 2,911 | 2,941 | 2,897 | 2,925 | 34,700 |
| 2018/11/02 | 2,881 | 2,960 | 2,881 | 2,960 | 37,600 |
| 2018/11/01 | 2,879 | 2,893 | 2,865 | 2,881 | 25,600 |
| 2018/10/31 | 2,859 | 2,913 | 2,859 | 2,881 | 50,500 |
| 2018/10/30 | 2,850 | 2,882 | 2,818 | 2,818 | 172,000 |
| 2018/10/29 | 2,886 | 2,925 | 2,855 | 2,877 | 42,600 |
| 2018/10/26 | 2,960 | 3,010 | 2,862 | 2,886 | 56,300 |
| 2018/10/25 | 2,965 | 2,983 | 2,914 | 2,924 | 56,800 |
| 2018/10/24 | 2,987 | 3,065 | 2,980 | 3,035 | 30,000 |
| 2018/10/23 | 3,025 | 3,040 | 2,984 | 3,000 | 21,000 |
| 2018/10/22 | 3,145 | 3,145 | 3,050 | 3,050 | 26,900 |
| 2018/10/19 | 3,040 | 3,195 | 3,035 | 3,175 | 53,900 |
| 2018/10/18 | 3,050 | 3,100 | 3,045 | 3,075 | 29,100 |
| 2018/10/17 | 3,040 | 3,120 | 3,040 | 3,090 | 38,100 |
| 2018/10/16 | 2,940 | 3,005 | 2,933 | 2,990 | 27,800 |
| 2018/10/15 | 3,005 | 3,020 | 2,943 | 2,945 | 42,600 |
| 2018/10/12 | 2,963 | 3,045 | 2,961 | 3,005 | 33,200 |
| 2018/10/11 | 2,983 | 3,030 | 2,972 | 2,980 | 39,500 |
| 2018/10/10 | 3,140 | 3,195 | 3,060 | 3,070 | 35,400 |
| 2018/10/09 | 3,140 | 3,210 | 3,115 | 3,140 | 50,100 |
| 2018/10/05 | 3,085 | 3,160 | 3,070 | 3,140 | 39,100 |
| 2018/10/04 | 3,075 | 3,115 | 3,050 | 3,085 | 19,800 |
| 2018/10/03 | 3,165 | 3,165 | 3,020 | 3,020 | 18,100 |
| 2018/10/02 | 3,150 | 3,195 | 3,120 | 3,120 | 18,000 |
| 2018/10/01 | 3,160 | 3,170 | 3,130 | 3,150 | 16,400 |
| 2018/09/28 | 3,150 | 3,215 | 3,150 | 3,170 | 26,200 |
| 2018/09/27 | 3,175 | 3,200 | 3,140 | 3,150 | 23,800 |
| 2018/09/26 | 3,140 | 3,215 | 3,105 | 3,195 | 30,300 |
| 2018/09/25 | 3,150 | 3,150 | 3,070 | 3,140 | 49,200 |
| 2018/09/21 | 2,999 | 3,170 | 2,970 | 3,170 | 38,600 |
| 2018/09/20 | 3,035 | 3,035 | 2,962 | 2,975 | 30,800 |
| 2018/09/19 | 3,000 | 3,055 | 3,000 | 3,035 | 26,800 |
| 2018/09/18 | 2,914 | 2,987 | 2,914 | 2,980 | 12,500 |
| 2018/09/14 | 2,916 | 2,945 | 2,907 | 2,914 | 30,900 |
| 2018/09/13 | 2,885 | 2,922 | 2,880 | 2,906 | 11,700 |
| 2018/09/12 | 2,910 | 2,910 | 2,856 | 2,886 | 11,600 |
| 2018/09/11 | 2,895 | 2,916 | 2,867 | 2,894 | 33,900 |
| 2018/09/10 | 2,874 | 2,925 | 2,861 | 2,907 | 20,300 |
| 2018/09/07 | 2,851 | 2,889 | 2,841 | 2,883 | 22,600 |
| 2018/09/06 | 2,850 | 2,867 | 2,833 | 2,851 | 16,900 |
| 2018/09/05 | 2,839 | 2,883 | 2,819 | 2,850 | 19,800 |
| 2018/09/04 | 2,838 | 2,838 | 2,810 | 2,816 | 40,400 |
| 2018/09/03 | 2,906 | 2,906 | 2,840 | 2,844 | 19,400 |
| 2018/08/31 | 2,913 | 2,976 | 2,886 | 2,887 | 21,000 |
| 2018/08/30 | 2,931 | 2,939 | 2,911 | 2,915 | 21,200 |
| 2018/08/29 | 2,969 | 2,969 | 2,936 | 2,949 | 9,600 |
| 2018/08/28 | 2,956 | 2,983 | 2,932 | 2,937 | 16,800 |
| 2018/08/27 | 2,975 | 2,999 | 2,951 | 2,955 | 22,800 |
| 2018/08/24 | 2,918 | 2,978 | 2,918 | 2,975 | 13,400 |
| 2018/08/23 | 2,918 | 2,924 | 2,865 | 2,911 | 19,500 |
| 2018/08/22 | 2,900 | 2,917 | 2,892 | 2,905 | 10,700 |
| 2018/08/21 | 2,953 | 2,953 | 2,905 | 2,912 | 16,100 |
| 2018/08/20 | 3,040 | 3,040 | 2,935 | 2,944 | 16,500 |
| 2018/08/17 | 2,999 | 3,045 | 2,992 | 3,040 | 13,300 |
| 2018/08/16 | 3,010 | 3,040 | 2,973 | 3,000 | 25,700 |
| 2018/08/15 | 3,045 | 3,060 | 3,005 | 3,020 | 11,200 |
| 2018/08/14 | 3,015 | 3,055 | 2,975 | 3,040 | 20,400 |
| 2018/08/13 | 3,090 | 3,125 | 3,010 | 3,045 | 23,900 |
| 2018/08/10 | 3,020 | 3,130 | 3,020 | 3,090 | 31,700 |
| 2018/08/09 | 2,867 | 3,130 | 2,854 | 3,030 | 82,000 |
| 2018/08/08 | 3,230 | 3,275 | 3,185 | 3,185 | 21,800 |
| 2018/08/07 | 3,210 | 3,250 | 3,165 | 3,245 | 14,300 |
| 2018/08/06 | 3,220 | 3,235 | 3,185 | 3,195 | 13,300 |
| 2018/08/03 | 3,250 | 3,255 | 3,215 | 3,225 | 9,300 |
| 2018/08/02 | 3,290 | 3,325 | 3,225 | 3,255 | 13,000 |
| 2018/08/01 | 3,360 | 3,360 | 3,285 | 3,295 | 9,900 |
| 2018/07/31 | 3,355 | 3,360 | 3,285 | 3,350 | 22,200 |
| 2018/07/30 | 3,380 | 3,385 | 3,340 | 3,360 | 20,200 |
| 2018/07/27 | 3,350 | 3,380 | 3,335 | 3,380 | 23,000 |
| 2018/07/26 | 3,305 | 3,350 | 3,265 | 3,350 | 21,100 |
| 2018/07/25 | 3,245 | 3,325 | 3,245 | 3,305 | 19,700 |
| 2018/07/24 | 3,255 | 3,295 | 3,210 | 3,240 | 25,000 |
| 2018/07/23 | 3,190 | 3,200 | 3,175 | 3,180 | 9,900 |
| 2018/07/20 | 3,230 | 3,235 | 3,180 | 3,190 | 12,800 |
| 2018/07/19 | 3,350 | 3,350 | 3,225 | 3,230 | 15,300 |
| 2018/07/18 | 3,275 | 3,350 | 3,270 | 3,345 | 20,300 |
| 2018/07/17 | 3,205 | 3,270 | 3,205 | 3,265 | 11,600 |
| 2018/07/13 | 3,165 | 3,215 | 3,165 | 3,205 | 10,100 |
| 2018/07/12 | 3,195 | 3,200 | 3,160 | 3,160 | 8,500 |
| 2018/07/11 | 3,170 | 3,210 | 3,150 | 3,180 | 19,000 |
| 2018/07/10 | 3,245 | 3,255 | 3,170 | 3,170 | 20,600 |
| 2018/07/09 | 3,225 | 3,265 | 3,220 | 3,250 | 14,500 |
| 2018/07/06 | 3,220 | 3,225 | 3,185 | 3,220 | 18,600 |
| 2018/07/05 | 3,235 | 3,245 | 3,150 | 3,160 | 17,500 |
| 2018/07/04 | 3,165 | 3,240 | 3,165 | 3,235 | 10,000 |
| 2018/07/03 | 3,215 | 3,220 | 3,155 | 3,165 | 14,500 |
| 2018/07/02 | 3,340 | 3,340 | 3,190 | 3,200 | 21,200 |
| 2018/06/29 | 3,325 | 3,350 | 3,285 | 3,325 | 24,800 |
| 2018/06/28 | 3,320 | 3,350 | 3,275 | 3,325 | 24,700 |
| 2018/06/27 | 3,265 | 3,360 | 3,240 | 3,335 | 26,500 |
| 2018/06/26 | 3,150 | 3,240 | 3,145 | 3,240 | 27,400 |
| 2018/06/25 | 3,235 | 3,265 | 3,125 | 3,150 | 17,100 |
| 2018/06/22 | 3,080 | 3,195 | 3,080 | 3,190 | 26,800 |
| 2018/06/21 | 3,210 | 3,210 | 3,100 | 3,115 | 17,800 |
| 2018/06/20 | 3,185 | 3,215 | 3,140 | 3,210 | 33,500 |
| 2018/06/19 | 3,240 | 3,240 | 3,180 | 3,185 | 17,200 |
| 2018/06/18 | 3,270 | 3,270 | 3,240 | 3,240 | 13,000 |
| 2018/06/15 | 3,290 | 3,295 | 3,260 | 3,290 | 28,900 |
| 2018/06/14 | 3,210 | 3,285 | 3,205 | 3,240 | 16,800 |
| 2018/06/13 | 3,230 | 3,270 | 3,205 | 3,245 | 25,500 |
| 2018/06/12 | 3,235 | 3,270 | 3,230 | 3,230 | 27,100 |
| 2018/06/11 | 3,150 | 3,270 | 3,130 | 3,220 | 49,400 |
| 2018/06/08 | 3,040 | 3,090 | 3,040 | 3,070 | 24,900 |
| 2018/06/07 | 3,110 | 3,110 | 3,085 | 3,100 | 13,400 |
| 2018/06/06 | 3,105 | 3,105 | 3,085 | 3,100 | 12,000 |
| 2018/06/05 | 3,150 | 3,150 | 3,080 | 3,105 | 11,500 |
| 2018/06/04 | 3,130 | 3,135 | 3,090 | 3,135 | 24,200 |
| 2018/06/01 | 3,045 | 3,125 | 3,025 | 3,115 | 25,100 |
| 2018/05/31 | 3,105 | 3,105 | 3,025 | 3,045 | 29,500 |
| 2018/05/30 | 3,040 | 3,140 | 3,010 | 3,120 | 20,200 |
| 2018/05/29 | 3,085 | 3,085 | 3,030 | 3,060 | 12,500 |
| 2018/05/28 | 3,045 | 3,100 | 3,045 | 3,085 | 14,800 |
| 2018/05/25 | 3,075 | 3,075 | 3,030 | 3,045 | 13,100 |
| 2018/05/24 | 3,065 | 3,065 | 3,040 | 3,050 | 7,900 |
| 2018/05/23 | 3,015 | 3,055 | 3,015 | 3,050 | 15,600 |
| 2018/05/22 | 3,055 | 3,065 | 3,020 | 3,020 | 12,800 |
| 2018/05/21 | 3,075 | 3,080 | 3,045 | 3,055 | 9,200 |
| 2018/05/18 | 3,095 | 3,095 | 3,075 | 3,075 | 4,200 |
| 2018/05/17 | 3,070 | 3,100 | 3,060 | 3,095 | 14,800 |
| 2018/05/16 | 3,115 | 3,115 | 3,050 | 3,055 | 18,100 |
| 2018/05/15 | 3,150 | 3,155 | 3,085 | 3,095 | 19,200 |
| 2018/05/14 | 3,085 | 3,185 | 3,070 | 3,150 | 48,500 |
| 2018/05/11 | 2,970 | 3,015 | 2,969 | 3,015 | 27,000 |
| 2018/05/10 | 2,911 | 2,970 | 2,900 | 2,965 | 17,400 |
| 2018/05/09 | 2,955 | 2,960 | 2,911 | 2,917 | 26,500 |
| 2018/05/08 | 2,970 | 2,973 | 2,947 | 2,955 | 18,900 |
| 2018/05/07 | 2,973 | 2,978 | 2,934 | 2,970 | 9,000 |
| 2018/05/02 | 2,970 | 2,970 | 2,950 | 2,967 | 14,600 |
| 2018/05/01 | 2,956 | 2,970 | 2,950 | 2,964 | 17,700 |
| 2018/04/27 | 3,010 | 3,020 | 2,951 | 2,956 | 27,000 |
| 2018/04/26 | 2,981 | 3,015 | 2,981 | 3,005 | 20,100 |
| 2018/04/25 | 2,965 | 2,991 | 2,954 | 2,978 | 13,500 |
| 2018/04/24 | 2,956 | 2,978 | 2,952 | 2,965 | 26,400 |
| 2018/04/23 | 2,980 | 2,980 | 2,932 | 2,949 | 34,900 |
| 2018/04/20 | 2,977 | 3,010 | 2,957 | 2,960 | 21,400 |
| 2018/04/19 | 3,000 | 3,025 | 2,960 | 2,973 | 40,800 |
| 2018/04/18 | 2,950 | 2,992 | 2,950 | 2,981 | 14,400 |
| 2018/04/17 | 2,986 | 2,994 | 2,950 | 2,951 | 21,800 |
| 2018/04/16 | 2,987 | 2,998 | 2,969 | 2,990 | 11,500 |
| 2018/04/13 | 3,010 | 3,015 | 2,963 | 2,988 | 25,200 |
| 2018/04/12 | 3,040 | 3,040 | 3,005 | 3,010 | 16,600 |
| 2018/04/11 | 3,140 | 3,140 | 3,035 | 3,040 | 19,600 |
| 2018/04/10 | 3,100 | 3,130 | 3,080 | 3,100 | 19,200 |
| 2018/04/09 | 3,080 | 3,105 | 3,055 | 3,100 | 16,100 |
| 2018/04/06 | 3,150 | 3,150 | 3,075 | 3,080 | 24,300 |
| 2018/04/05 | 3,160 | 3,160 | 3,130 | 3,150 | 26,000 |
| 2018/04/04 | 3,080 | 3,155 | 3,075 | 3,155 | 38,900 |
| 2018/04/03 | 3,005 | 3,070 | 2,995 | 3,045 | 43,600 |
| 2018/04/02 | 3,025 | 3,025 | 3,000 | 3,010 | 10,800 |
| 2018/03/30 | 3,030 | 3,040 | 3,010 | 3,015 | 24,000 |
| 2018/03/29 | 3,050 | 3,055 | 2,986 | 3,025 | 25,400 |
| 2018/03/28 | 3,020 | 3,035 | 2,942 | 3,030 | 66,000 |
| 2018/03/27 | 3,060 | 3,080 | 2,998 | 3,080 | 182,400 |
| 2018/03/26 | 2,965 | 2,990 | 2,926 | 2,990 | 146,800 |
| 2018/03/23 | 2,982 | 2,994 | 2,896 | 2,907 | 76,000 |
| 2018/03/22 | 3,100 | 3,100 | 3,000 | 3,030 | 81,700 |
| 2018/03/20 | 3,115 | 3,115 | 3,045 | 3,080 | 43,600 |
| 2018/03/19 | 3,100 | 3,115 | 3,085 | 3,105 | 39,500 |
| 2018/03/16 | 3,065 | 3,105 | 3,060 | 3,085 | 39,400 |
| 2018/03/15 | 3,040 | 3,055 | 3,015 | 3,045 | 20,500 |
| 2018/03/14 | 3,030 | 3,040 | 3,015 | 3,035 | 21,700 |
| 2018/03/13 | 2,997 | 3,040 | 2,985 | 3,030 | 39,000 |
| 2018/03/12 | 2,998 | 2,998 | 2,976 | 2,987 | 25,000 |
| 2018/03/09 | 2,965 | 2,987 | 2,945 | 2,955 | 30,400 |
| 2018/03/08 | 2,977 | 2,977 | 2,936 | 2,941 | 17,100 |
| 2018/03/07 | 2,962 | 2,998 | 2,942 | 2,959 | 23,900 |
| 2018/03/06 | 2,988 | 2,989 | 2,953 | 2,961 | 23,300 |
| 2018/03/05 | 2,941 | 2,975 | 2,939 | 2,965 | 23,800 |
| 2018/03/02 | 2,934 | 2,968 | 2,932 | 2,954 | 19,100 |
| 2018/03/01 | 2,975 | 2,975 | 2,943 | 2,957 | 26,300 |
| 2018/02/28 | 2,957 | 2,988 | 2,952 | 2,974 | 28,000 |
| 2018/02/27 | 2,970 | 2,976 | 2,950 | 2,962 | 19,400 |
| 2018/02/26 | 2,970 | 2,970 | 2,930 | 2,955 | 44,900 |
| 2018/02/23 | 2,932 | 2,980 | 2,932 | 2,964 | 15,000 |
| 2018/02/22 | 2,937 | 2,987 | 2,922 | 2,930 | 12,700 |
| 2018/02/21 | 2,936 | 2,967 | 2,936 | 2,948 | 11,000 |
| 2018/02/20 | 2,951 | 2,951 | 2,935 | 2,941 | 6,900 |
| 2018/02/19 | 2,920 | 2,970 | 2,920 | 2,955 | 6,700 |
| 2018/02/16 | 2,888 | 2,938 | 2,888 | 2,908 | 10,700 |
| 2018/02/15 | 2,950 | 2,950 | 2,834 | 2,850 | 22,700 |
| 2018/02/14 | 3,020 | 3,020 | 2,903 | 2,903 | 15,300 |
| 2018/02/13 | 3,030 | 3,045 | 2,980 | 2,980 | 25,300 |
| 2018/02/09 | 3,015 | 3,040 | 2,990 | 3,005 | 20,900 |
| 2018/02/08 | 3,065 | 3,130 | 3,065 | 3,110 | 28,700 |
| 2018/02/07 | 3,050 | 3,120 | 3,035 | 3,040 | 35,100 |
| 2018/02/06 | 3,030 | 3,045 | 2,975 | 3,010 | 46,100 |
| 2018/02/05 | 3,120 | 3,140 | 3,095 | 3,100 | 31,100 |
| 2018/02/02 | 3,145 | 3,170 | 3,140 | 3,165 | 23,500 |
| 2018/02/01 | 3,130 | 3,155 | 3,115 | 3,150 | 26,500 |
| 2018/01/31 | 3,105 | 3,140 | 3,105 | 3,105 | 28,700 |
| 2018/01/30 | 3,115 | 3,145 | 3,095 | 3,115 | 43,600 |
| 2018/01/29 | 3,150 | 3,155 | 3,115 | 3,115 | 21,400 |
| 2018/01/26 | 3,160 | 3,180 | 3,140 | 3,150 | 26,000 |
| 2018/01/25 | 3,165 | 3,180 | 3,150 | 3,160 | 62,400 |
| 2018/01/24 | 3,130 | 3,130 | 3,080 | 3,095 | 13,000 |
| 2018/01/23 | 3,155 | 3,155 | 3,110 | 3,120 | 14,800 |
| 2018/01/22 | 3,155 | 3,155 | 3,095 | 3,110 | 19,700 |
| 2018/01/19 | 3,085 | 3,185 | 3,080 | 3,175 | 49,000 |
| 2018/01/18 | 3,050 | 3,065 | 3,025 | 3,050 | 48,000 |
| 2018/01/17 | 3,020 | 3,035 | 3,005 | 3,020 | 31,100 |
| 2018/01/16 | 3,030 | 3,060 | 3,015 | 3,020 | 16,600 |
| 2018/01/15 | 3,035 | 3,050 | 3,025 | 3,030 | 23,100 |
| 2018/01/12 | 3,090 | 3,105 | 3,015 | 3,015 | 36,000 |
| 2018/01/11 | 3,050 | 3,145 | 3,050 | 3,110 | 96,500 |
| 2018/01/10 | 3,115 | 3,120 | 3,045 | 3,070 | 48,800 |
| 2018/01/09 | 3,115 | 3,125 | 3,100 | 3,115 | 22,600 |
| 2018/01/05 | 3,125 | 3,155 | 3,110 | 3,140 | 21,600 |
| 2018/01/04 | 3,160 | 3,175 | 3,125 | 3,145 | 27,100 |