[1762 東証1部] 高松コンストラクショングループ 日足 時系列データ

[1762 東証1部] 高松コンストラクショングループ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-213085.003085.003030.003050.0035200107431000
2017-09-203030.003095.003025.003085.0046800143590000
2017-09-192988.003035.002984.003030.0041800126048000
2017-09-152972.002988.002923.002988.003240096425900
2017-09-142973.002987.002947.002972.002920086636200
2017-09-132947.002977.002947.002973.002100062295800
2017-09-122980.002980.002939.002944.001920056730400
2017-09-112950.002983.002946.002955.001870055353600
2017-09-082935.002944.002911.002938.0038500112921500
2017-09-072883.002932.002883.002921.001890055104200
2017-09-062867.002913.002863.002899.001400040487100
2017-09-052904.002926.002865.002876.001820052593800
2017-09-042938.002954.002895.002908.0044300129434600
2017-09-012897.002944.002864.002938.0034600100885800
2017-08-312891.002900.002861.002869.0050500145475700
2017-08-302865.002891.002855.002882.001980056886900
2017-08-292853.002868.002833.002865.001930055103500
2017-08-282845.002868.002835.002868.001880053609700
2017-08-252845.002854.002832.002845.001700048319700
2017-08-242840.002875.002834.002836.001620046149000
2017-08-232869.002881.002811.002838.002810079657100
2017-08-222895.002895.002831.002831.002830080812400
2017-08-212868.002927.002868.002911.0036800106801600
2017-08-182843.002877.002842.002868.002960084736800
2017-08-172860.002901.002860.002881.002700077831000
2017-08-162875.002897.002850.002860.003120089481800
2017-08-152927.002944.002872.002875.002810081301000
2017-08-142930.002955.002858.002888.0057300166482700
2017-08-102978.002995.002914.002924.003250095888200
2017-08-092943.002976.002916.002953.001990058605900
2017-08-082991.002998.002958.002988.002310068844600
2017-08-072956.002990.002941.002988.001990059227900
2017-08-042951.002974.002940.002952.0039100115622400
2017-08-032921.002950.002919.002946.001700049949300
2017-08-022969.002969.002910.002921.002990087587500
2017-08-012892.002969.002892.002969.0041200120995600
2017-07-312871.002914.002871.002892.0051500149268900
2017-07-282891.002893.002865.002890.002640076129200
2017-07-272899.002920.002879.002890.002200063919300
2017-07-262917.002930.002866.002888.0035100101452500
2017-07-252956.002967.002907.002917.0034400100798900
2017-07-242988.002988.002963.002978.0033900100933500
2017-07-212948.002991.002936.002988.0047000139544400
2017-07-202934.002991.002934.002953.0070000206859300
2017-07-192879.002922.002869.002915.0051600149566000
2017-07-182862.002886.002851.002885.0041600119369800
2017-07-142828.002859.002824.002851.0061200174099300
2017-07-132800.002825.002797.002805.0039600111252400
2017-07-122818.002822.002774.002787.003210089800500
2017-07-112812.002842.002812.002834.002900082126100
2017-07-102809.002823.002782.002812.002870080503400
2017-07-072792.002814.002780.002789.0043400121341900
2017-07-062780.002797.002776.002792.002780077421500
2017-07-052754.002791.002750.002780.0036700101501700
2017-07-042771.002781.002758.002775.002490068979000
2017-07-032736.002771.002729.002758.0057000157168300
2017-06-302745.002746.002720.002736.002670072982200
2017-06-292750.002755.002716.002744.0050500138013900
2017-06-282748.002753.002724.002737.0046900128442300
2017-06-272781.002781.002742.002761.002890079734700
2017-06-262775.002778.002754.002776.0039300108942200
2017-06-232791.002797.002775.002775.002170060407200
2017-06-222824.002824.002793.002797.003010084462800
2017-06-212801.002837.002793.002803.003520099054900
2017-06-202814.002842.002800.002812.0040300113643200
2017-06-192815.002836.002801.002814.002610073433900
2017-06-162794.002840.002794.002813.0038200107541600
2017-06-152777.002824.002752.002794.0051200143261900
2017-06-142840.002840.002786.002786.0048900137384100
2017-06-132817.002869.002813.002841.0048700138672300
2017-06-122784.002838.002784.002828.0045000126810700
2017-06-092803.002809.002770.002790.0083000231523500
2017-06-082815.002845.002767.002817.00104500293977900
2017-06-072852.002871.002819.002865.0062200177292500
2017-06-062888.002888.002842.002855.002440069799800
2017-06-052856.002884.002841.002877.003290094212300
2017-06-022843.002893.002824.002887.0064400184640300
2017-06-012784.002861.002784.002832.0043400122799800
2017-05-312782.002798.002768.002796.0043600121575100
2017-05-302771.002786.002760.002782.001860051657900
2017-05-292740.002788.002727.002771.002720075135000
2017-05-262723.002746.002699.002732.0038600105367600
2017-05-252716.002762.002715.002723.003170086643000
2017-05-242787.002795.002749.002766.0040800112905600
2017-05-232776.002796.002769.002780.003490097205200
2017-05-222749.002779.002727.002777.003490096277900
2017-05-192745.002755.002696.002725.0050100136293600
2017-05-182732.002772.002732.002765.002830078053200
2017-05-172749.002783.002740.002781.002460067972100
2017-05-162775.002784.002761.002771.002770076718300
2017-05-152752.002776.002740.002770.003000082972300
2017-05-122760.002772.002738.002752.0042000115622700
2017-05-112750.002755.002737.002750.002730075049200
2017-05-102745.002750.002723.002750.001320036224200
2017-05-092735.002750.002731.002745.002010055136800
2017-05-082700.002734.002683.002733.0054100147317100
2017-05-022668.002699.002668.002684.001800048353500
2017-05-012663.002677.002643.002668.001630043327500
2017-04-282664.002670.002641.002663.001510040144400
2017-04-272650.002665.002643.002659.001990052850900
2017-04-262660.002665.002639.002650.001500039800900
2017-04-252630.002645.002616.002638.002560067347600
2017-04-242618.002621.002587.002617.002040053150600
2017-04-212615.002615.002573.002592.001560040394100
2017-04-202548.002629.002546.002620.0080900210625000
2017-04-192545.002570.002530.002548.003200081720300
2017-04-182551.002565.002549.002552.001570040129500
2017-04-172534.002567.002534.002557.001310033435100
2017-04-142529.002554.002525.002534.001860047165600
2017-04-132565.002565.002534.002545.001780045361000
2017-04-122568.002570.002537.002565.001710043732700
2017-04-112553.002592.002553.002584.001740044952500
2017-04-102582.002583.002553.002574.001270032678400
2017-04-072572.002581.002553.002556.002640067763900
2017-04-062574.002582.002548.002561.0045800117510400
2017-04-052600.002618.002574.002574.002410062299300
2017-04-042598.002616.002581.002590.002510065183300
2017-04-032603.002622.002579.002605.003350087225800
2017-03-312671.002671.002603.002603.003400089319500
2017-03-302690.002700.002653.002656.003510093829500
2017-03-292706.002708.002666.002688.0065700176875700
2017-03-282720.002758.002720.002758.00157800430954400
2017-03-272746.002749.002705.002707.0099400272022100
2017-03-242689.002746.002689.002746.0042400115127200
2017-03-232683.002701.002666.002693.0074500199998500
2017-03-222721.002734.002689.002697.0050600137240500
2017-03-212771.002771.002730.002735.0078500215822000
2017-03-172793.002805.002751.002770.0078000216348000
2017-03-162780.002814.002778.002813.003260091172300
2017-03-152780.002809.002774.002792.003220089915700
2017-03-142792.002800.002770.002787.0050700141191500
2017-03-132805.002823.002786.002792.0060100168306400
2017-03-102850.002905.002810.002819.0069200197065800
2017-03-092810.002840.002808.002834.002880081380600
2017-03-082804.002811.002780.002808.002230062418000
2017-03-072819.002822.002787.002799.002800078485300
2017-03-062840.002842.002808.002812.002910082153200
2017-03-032811.002849.002791.002843.0036500103203200
2017-03-022812.002841.002806.002822.0039500111422100
2017-03-012763.002810.002763.002799.0054900153190400
2017-02-282750.002782.002741.002743.0066400183254400
2017-02-272661.002749.002654.002736.0067100181146100
2017-02-242635.002669.002633.002667.002680071173200
2017-02-232635.002641.002617.002627.001370036008400
2017-02-222660.002663.002617.002628.002390062992800
2017-02-212658.002675.002645.002666.001830048764200
2017-02-202648.002659.002626.002648.001450038335300
2017-02-172631.002666.002628.002648.0044600118207100
2017-02-162617.002621.002605.002612.001980051781500
2017-02-152617.002638.002604.002617.003240084850800
2017-02-142680.002680.002575.002617.0069600182864400
2017-02-132630.002659.002627.002659.001800047625000
2017-02-102630.002630.002595.002621.002060053886600
2017-02-092610.002630.002576.002593.002710070379800
2017-02-082588.002610.002563.002610.002930075957200
2017-02-072610.002610.002560.002573.001470037886500
2017-02-062590.002608.002565.002601.0047300122494500
2017-02-032520.002555.002520.002550.001710043455200
2017-02-022545.002564.002516.002520.001560039569600
2017-02-012530.002551.002512.002545.001660042103900
2017-01-312551.002559.002515.002552.002520064190400
2017-01-302500.002562.002500.002550.002920074211600
2017-01-272510.002517.002483.002514.0045000112629900
2017-01-262482.002508.002473.002496.002970074096200
2017-01-252498.002509.002468.002468.003820094802100
2017-01-242521.002521.002484.002492.0083800209719100
2017-01-232510.002510.002471.002471.002490061778200
2017-01-202496.002518.002485.002511.002260056514300
2017-01-192530.002530.002495.002521.002360059458100
2017-01-182525.002532.002493.002522.003050076736400
2017-01-172496.002523.002480.002510.0047800119978800
2017-01-162500.002514.002490.002496.001960049023600
2017-01-132484.002513.002462.002501.003650091179500
2017-01-122485.002514.002456.002493.0057000142055600
2017-01-112490.002494.002475.002480.001500037249100
2017-01-102486.002498.002471.002480.003920097333100
2017-01-062490.002493.002466.002480.003210079612000
2017-01-052510.002511.002480.002489.002280056800900
2017-01-042490.002512.002474.002488.003870096375400
2016-12-302460.002490.002438.002486.002200054387700
2016-12-292473.002474.002455.002469.001660040926500
2016-12-282476.002494.002456.002489.001500037228300
2016-12-272490.002490.002457.002466.001260031081300
2016-12-262500.002500.002480.002490.001510037610300
2016-12-222482.002500.002471.002494.002670066505900
2016-12-212495.002520.002479.002490.001870046740100
2016-12-202471.002508.002466.002495.001990049681400
2016-12-192500.002509.002456.002478.0041600103541400
2016-12-162535.002537.002490.002496.003790095270100
2016-12-152517.002535.002490.002512.002720068363600
2016-12-142497.002517.002495.002508.001710042854100
2016-12-132494.002524.002487.002500.003520088260500
2016-12-122492.002506.002477.002494.001590039633500
2016-12-092469.002489.002462.002488.002690066627500
2016-12-082523.002523.002484.002496.001840045911600
2016-12-072477.002500.002469.002480.001610039927700
2016-12-062507.002516.002469.002476.003170078687100
2016-12-052531.002540.002498.002507.001410035401700
2016-12-022550.002574.002532.002546.001000025459000
2016-12-012577.002591.002541.002568.002100053901000
2016-11-302549.002555.002518.002539.002340059350200
2016-11-292539.002548.002522.002543.001110028169900
2016-11-282521.002544.002521.002539.001320033446200
2016-11-252526.002548.002510.002521.001620040908900
2016-11-242545.002545.002505.002512.00670016877100
2016-11-222523.002549.002509.002524.001590040145200
2016-11-212531.002548.002516.002524.00660016682100
2016-11-182530.002533.002498.002524.001160029223200
2016-11-172462.002502.002450.002496.001690042020400
2016-11-162474.002478.002437.002478.002930072281100
2016-11-152430.002465.002410.002460.001930047137300
2016-11-142460.002477.002428.002437.002200053832200
2016-11-112494.002500.002429.002440.002540062262900
2016-11-102533.002537.002432.002446.002270055959300
2016-11-092503.002503.002361.002383.002340056305600
2016-11-082501.002509.002461.002469.00980024272200
2016-11-072540.002540.002474.002501.001370034255000
2016-11-042475.002522.002441.002512.002420060300700
2016-11-022475.002506.002469.002500.002470061707500
2016-11-012492.002512.002483.002506.002690067251900
2016-10-312511.002513.002471.002493.001890047112900
2016-10-282537.002555.002479.002511.0043700109887900
2016-10-272550.002553.002501.002510.001790045164400
2016-10-262528.002540.002506.002531.002810071099600
2016-10-252485.002530.002485.002528.003470087267800
2016-10-242468.002475.002431.002475.001340032987800
2016-10-212437.002466.002434.002462.003980097512200
2016-10-202448.002454.002430.002435.001930047129200
2016-10-192412.002415.002390.002406.001680040391500
2016-10-182400.002423.002400.002406.001180028405600
2016-10-172404.002424.002400.002405.001040025038700
2016-10-142391.002419.002390.002404.001320031683300
2016-10-132368.002394.002368.002388.002050048821500
2016-10-122353.002375.002353.002368.001570037154700
2016-10-112357.002382.002350.002367.001800042603000
2016-10-072355.002358.002343.002354.00810019038400
2016-10-062357.002368.002347.002355.00960022621500
2016-10-052349.002365.002336.002356.001850043513300
2016-10-042330.002340.002316.002338.001990046419100
2016-10-032367.002367.002323.002325.00510011935700
2016-09-302329.002352.002318.002336.001520035496600
2016-09-292370.002385.002344.002356.001110026203100
2016-09-282352.002360.002325.002352.002240052494200
2016-09-272310.002340.002263.002340.003760086974700
2016-09-262345.002356.002321.002327.001320030788400
2016-09-232354.002354.002318.002345.002180050985100
2016-09-212302.002336.002292.002336.002530058664900
2016-09-202315.002343.002310.002311.002130049420400
2016-09-162376.002398.002324.002325.001760041253500
2016-09-152370.002411.002361.002361.001680039869800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog