[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 
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
2016-09-142367.002382.002347.002365.002380056366500
2016-09-132380.002384.002364.002367.001880044562600
2016-09-122368.002393.002354.002364.001210028663000
2016-09-092355.002379.002350.002372.003770089197000
2016-09-082381.002384.002360.002372.001030024401900
2016-09-072365.002395.002348.002376.001980046937200
2016-09-062362.002373.002334.002363.001470034604700
2016-09-052391.002391.002353.002362.001180027884200
2016-09-022352.002381.002352.002364.00950022483800
2016-09-012396.002396.002370.002377.00700016674300
2016-08-312378.002387.002335.002387.002140050720500
2016-08-302391.002391.002345.002358.00580013681700
2016-08-292390.002391.002340.002391.002020048012200
2016-08-262345.002352.002321.002334.001740040638900
2016-08-252367.002388.002336.002340.00570013393800
2016-08-242391.002391.002346.002370.002400056981200
2016-08-232320.002329.002320.002320.001730040161500
2016-08-222315.002329.002315.002317.001320030617300
2016-08-192321.002335.002312.002314.002170050312200
2016-08-182320.002340.002307.002308.001580036643800
2016-08-172350.002350.002318.002329.001870043550300
2016-08-162442.002442.002349.002351.001710040940500
2016-08-152450.002460.002426.002432.00990024144700
2016-08-122460.002460.002383.002437.002170052700900
2016-08-102440.002442.002389.002436.00770018687600
2016-08-092400.002424.002400.002409.001890045468900
2016-08-082387.002416.002350.002394.003620086520600
2016-08-052365.002366.002328.002340.002230052243200
2016-08-042412.002414.002360.002372.0043900104517400
2016-08-032423.002429.002406.002413.001270030646500
2016-08-022458.002462.002442.002446.00650015936200
2016-08-012483.002494.002447.002475.001330032916000
2016-07-292486.002486.002435.002483.00780019218100
2016-07-282472.002487.002450.002478.001340033117100
2016-07-272454.002500.002437.002469.001430035322900
2016-07-262449.002464.002410.002436.001820044400300
2016-07-252442.002465.002418.002449.001340032791100
2016-07-222410.002415.002385.002401.002100050427800
2016-07-212484.002484.002425.002446.00910022267500
2016-07-202396.002456.002396.002455.001260030650800
2016-07-192447.002459.002409.002419.002500060576600
2016-07-152477.002487.002457.002480.001090026979200
2016-07-142448.002490.002448.002462.001340033054200
2016-07-132501.002517.002432.002448.002730067609400
2016-07-122500.002538.002488.002500.002240056232300
2016-07-112400.002473.002395.002471.002160052720500
2016-07-082413.002413.002361.002361.001250029648800
2016-07-072408.002436.002360.002389.002740065407200
2016-07-062399.002429.002364.002409.0045600109649600
2016-07-052413.002413.002351.002390.00900021439900
2016-07-042408.002436.002364.002394.001350032314600
2016-07-012393.002423.002377.002396.002910069877900
2016-06-302443.002443.002370.002393.003190076602400
2016-06-292416.002440.002368.002393.0048300116136900
2016-06-282359.002449.002359.002390.003010072093800
2016-06-272314.002384.002314.002359.001720040543800
2016-06-242390.002421.002265.002289.003890089895200
2016-06-232400.002407.002378.002405.001410033746300
2016-06-222389.002399.002333.002376.001690039926500
2016-06-212390.002401.002364.002389.001350032179600
2016-06-202382.002408.002369.002395.001200028728700
2016-06-172360.002393.002327.002341.001270029925500
2016-06-162389.002389.002313.002331.002680062625900
2016-06-152393.002414.002383.002389.003130074996900
2016-06-142409.002429.002357.002402.001930046180800
2016-06-132495.002508.002401.002401.003500085422400
2016-06-102493.002501.002473.002495.002840070727700
2016-06-092500.002520.002486.002493.001740043447000
2016-06-082548.002548.002512.002527.002270057336100
2016-06-072564.002566.002501.002505.0050900128142000
2016-06-062568.002612.002541.002589.0055300142940600
2016-06-032655.002663.002592.002603.002990078201500
2016-06-022672.002672.002616.002641.0044300117014500
2016-06-012695.002695.002639.002672.002860076275700
2016-05-312678.002699.002652.002695.0060400162235500
2016-05-302670.002699.002600.002685.001620043374700
2016-05-272660.002666.002628.002665.001560041360300
2016-05-262641.002669.002598.002660.002880076330200
2016-05-252640.002649.002609.002624.001560041000500
2016-05-242604.002640.002603.002617.002360061781000
2016-05-232586.002617.002560.002611.001760045632000
2016-05-202597.002627.002586.002605.001750045621900
2016-05-192585.002618.002551.002607.002660069035500
2016-05-182515.002571.002484.002561.002110053644100
2016-05-172493.002520.002465.002511.001520038037300
2016-05-162497.002529.002457.002464.002290057094300
2016-05-132537.002537.002450.002486.003450086074100
2016-05-122550.002555.002489.002537.0040200101661200
2016-05-112413.002445.002367.002423.003070074117600
2016-05-102386.002450.002357.002431.003140075837200
2016-05-092360.002372.002338.002364.001020024084600
2016-05-062305.002349.002273.002323.004120095240800
2016-05-022290.002310.002273.002298.002140048969600
2016-04-282479.002500.002339.002340.002880069509300
2016-04-272465.002465.002400.002446.001400034103400
2016-04-262426.002446.002400.002430.001760042629200
2016-04-252455.002476.002413.002426.003010073259500
2016-04-222426.002480.002400.002448.003430083820000
2016-04-212536.002540.002415.002428.00102800253175200
2016-04-202460.002526.002434.002436.0056300139070300
2016-04-192400.002429.002371.002429.0042500102215400
2016-04-182388.002400.002319.002339.0043700102662400
2016-04-152369.002369.002323.002344.002580060504800
2016-04-142319.002325.002289.002319.001530035321900
2016-04-132270.002339.002250.002283.003180072780400
2016-04-122231.002293.002231.002260.001540034929300
2016-04-112256.002282.002219.002246.001840041303200
2016-04-082234.002282.002228.002256.002980067263300
2016-04-072256.002303.002256.002274.001190027096600
2016-04-062315.002323.002269.002275.001730039667700
2016-04-052360.002385.002311.002327.002640061639800
2016-04-042369.002399.002361.002389.002270054119100
2016-04-012435.002447.002373.002375.0054200130292100
2016-03-312450.002474.002426.002426.002230054494100
2016-03-302437.002448.002415.002435.002790067792300
2016-03-292421.002455.002410.002449.0069800169452200
2016-03-282440.002469.002429.002467.00165200403964600
2016-03-252438.002445.002402.002439.0067900165165200
2016-03-242407.002433.002390.002402.0066300159770500
2016-03-232390.002429.002390.002401.0042400101629800
2016-03-222315.002369.002300.002369.004240099343000
2016-03-182270.002307.002255.002278.002960067288200
2016-03-172278.002311.002260.002270.002400054828900
2016-03-162250.002298.002250.002259.002820063887400
2016-03-152256.002289.002255.002268.0054700123985100
2016-03-142256.002285.002255.002265.004350098623200
2016-03-112211.002283.002211.002255.0063700142454200
2016-03-102271.002285.002258.002269.003160071787700
2016-03-092240.002285.002236.002271.002970066964900
2016-03-082264.002273.002231.002249.003700083375300
2016-03-072272.002287.002258.002268.002230050668700
2016-03-042270.002300.002270.002291.004210096276500
2016-03-032238.002280.002238.002280.002200049712300
2016-03-022253.002290.002250.002252.001790040547600
2016-03-012220.002251.002215.002232.002230049679700
2016-02-292273.002280.002225.002226.002030045772100
2016-02-262278.002293.002260.002266.002270051634100
2016-02-252204.002283.002204.002270.002810063521000
2016-02-242205.002236.002176.002216.004130091441800
2016-02-232133.002234.002122.002220.003780081942600
2016-02-222111.002161.002111.002147.001980042403000
2016-02-192116.002139.002090.002111.002080043926200
2016-02-182167.002167.002124.002129.001760037694000
2016-02-172119.002167.002080.002125.003110065952400
2016-02-162100.002165.002083.002105.003340070645600
2016-02-152072.002109.002051.002100.003070064099500
2016-02-122070.002081.001960.001984.0063600128270900
2016-02-102144.002201.002079.002126.0049400105394100
2016-02-092196.002196.002087.002144.002570055203800
2016-02-082151.002270.002128.002245.002120046849400
2016-02-052198.002233.002151.002171.002560056068300
2016-02-042222.002264.002220.002224.002320051701900
2016-02-032305.002305.002241.002264.003350075911000
2016-02-022326.002345.002308.002313.001790041555100
2016-02-012322.002352.002307.002343.002360055088800
2016-01-292200.002325.002200.002293.002520056970300
2016-01-282191.002219.002173.002199.001900041759900
2016-01-272128.002198.002127.002191.002160046796100
2016-01-262130.002146.002091.002096.003310070210400
2016-01-252150.002175.002118.002130.002900062112200
2016-01-222018.002127.002018.002123.003050063353400
2016-01-212088.002117.002004.002004.003810078648400
2016-01-202216.002223.002084.002089.003320071413300
2016-01-192273.002279.002225.002236.001510033899000
2016-01-182300.002309.002270.002283.002420055317200
2016-01-152408.002440.002360.002371.001970047213500
2016-01-142399.002410.002352.002405.002200052620500
2016-01-132347.002431.002347.002405.00950022751800
2016-01-122383.002400.002327.002331.001890044419500
2016-01-082432.002442.002389.002394.001870045013800
2016-01-072460.002480.002430.002450.001570038483700
2016-01-062462.002491.002447.002474.001970048595500
2016-01-052500.002505.002462.002462.002790069119500
2016-01-042586.002586.002501.002511.002140053890400
2015-12-302594.002619.002580.002592.001170030399800
2015-12-292552.002616.002552.002594.001190030829500
2015-12-282531.002570.002531.002552.00700017880400
2015-12-252532.002569.002519.002527.00660016772800
2015-12-242587.002605.002537.002538.00830021277500
2015-12-222542.002594.002515.002587.00880022701700
2015-12-212587.002587.002500.002549.002400060905700
2015-12-182689.002689.002596.002596.002550066942700
2015-12-172678.002683.002650.002670.001510040335100
2015-12-162600.002643.002558.002628.001270033085200
2015-12-152601.002654.002577.002579.001040027143300
2015-12-142679.002679.002585.002609.002220058318700
2015-12-112630.002692.002604.002679.0051700136981900
2015-12-102616.002670.002589.002604.003200083856200
2015-12-092652.002661.002566.002566.0046900121655900
2015-12-082726.002734.002656.002661.002380063982000
2015-12-072750.002753.002724.002725.001750047938500
2015-12-042704.002748.002684.002706.003360091185200
2015-12-032725.002770.002701.002763.0050800139404800
2015-12-022685.002700.002671.002697.001760047366600
2015-12-012643.002691.002620.002680.002920077915100
2015-11-302640.002651.002629.002640.002500066051400
2015-11-272650.002653.002633.002640.00930024552800
2015-11-262621.002642.002621.002633.00990026050600

   ※ 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