1994 高橋カーテンウォール工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-115705795705795,400579
2024-10-10578578578578400578
2024-10-095805805715783,900578
2024-10-085805825775773,700577
2024-10-075755825755809,700580
2024-10-045735745735731,700573
2024-10-03571573571573600573
2024-10-025745745685704,400570
2024-10-015705745675741,400574
2024-09-305605705515704,800570
2024-09-275745745685704,100570
2024-09-265665735655726,000572
2024-09-255545645545646,400564
2024-09-245505565505564,400556
2024-09-205515525495492,300549
2024-09-195435505435482,000548
2024-09-185415475405402,900540
2024-09-175475475315383,300538
2024-09-135515515465461,400546
2024-09-125525605515513,300551
2024-09-115555555465482,700548
2024-09-105605605555555,000555
2024-09-095545545425492,100549
2024-09-065625625505502,300550
2024-09-055565685565622,300562
2024-09-0456657055555611,100556
2024-09-035665725665726,600572
2024-09-025725745675674,000567
2024-08-305685705685703,500570
2024-08-295715715675681,900568
2024-08-285715715685713,500571
2024-08-275685785685704,400570
2024-08-265755755645687,800568
2024-08-235755775735733,900573
2024-08-225725735695733,000573
2024-08-215675725665722,400572
2024-08-205655705605704,500570
2024-08-195555685525626,800562
2024-08-165565585505555,700555
2024-08-155475535475513,200551
2024-08-145485585435483,800548
2024-08-1353554853154114,700541
2024-08-0953954752952920,700529
2024-08-085205405205297,000529
2024-08-0751553350853019,100530
2024-08-064955164955155,900515
2024-08-0553054548048325,700483
2024-08-025865865605607,100560
2024-08-0159460058259117,500591
2024-07-315815845815841,500584
2024-07-305835855835851,100585
2024-07-295855855825852,800585
2024-07-265895895845854,100585
2024-07-255905965875893,300589
2024-07-245965965935961,800596
2024-07-23597598597598600598
2024-07-22597598597598600598
2024-07-195975985975983,000598
2024-07-185995995985982,900598
2024-07-175986025975994,100599
2024-07-166006005976001,200600
2024-07-125986005986001,600600
2024-07-11595599595595500595
2024-07-105995995935952,000595
2024-07-096036035965996,700599
2024-07-086076086026022,600602
2024-07-056056056026021,700602
2024-07-046056116006049,700604
2024-07-035986055985997,600599
2024-07-025926025925983,400598
2024-07-015905955895924,300592
2024-06-285905915855894,600589
2024-06-275995995895896,700589
2024-06-266036035905995,100599
2024-06-255936045936046,700604
2024-06-245925975905936,400593
2024-06-215965975935962,600596
2024-06-20596596595595500595
2024-06-195905965895945,100594
2024-06-185955965915914,300591
2024-06-175986015935937,100593
2024-06-145996015986014,000601
2024-06-135996005995993,300599
2024-06-125996005996001,000600
2024-06-116006005995993,500599
2024-06-105996035996005,700600
2024-06-075986005985993,400599
2024-06-065996005985981,500598
2024-06-056056055985983,100598
2024-06-046056056026021,400602
2024-06-036006056006054,100605
2024-05-315975995955998,600599
2024-05-306006005965963,400596
2024-05-296026036016013,700601
2024-05-286056056026022,200602
2024-05-276076076046042,500604
2024-05-246076126066072,100607
2024-05-236086156086104,900610
2024-05-226076106046042,400604
2024-05-216056136026115,900611
2024-05-206046126016046,000604
2024-05-176006066006065,500606
2024-05-166136166026047,100604
2024-05-156106166056137,200613
2024-05-1461061060060015,000600
2024-05-136136176086178,500617
2024-05-106006106006107,100610
2024-05-095996005966002,200600
2024-05-085935995935993,200599
2024-05-075915935915922,400592
2024-05-025925945915912,800591
2024-05-015925985925932,900593
2024-04-305945965935964,200596
2024-04-265975975935942,400594
2024-04-255955955915913,500591
2024-04-245956005925997,400599
2024-04-235955965915955,600595
2024-04-225976005905955,600595
2024-04-1959859858459412,400594
2024-04-185966005935984,300598
2024-04-175986005955964,300596
2024-04-166016045916026,000602
2024-04-1560260558360110,800601
2024-04-1260760759460210,000602
2024-04-1159460858560723,300607
2024-04-106156176106133,000613
2024-04-096026206026136,800613
2024-04-0860561159260211,600602
2024-04-0560361758060520,400605
2024-04-046266356066236,400623
2024-04-0362963462062615,600626
2024-04-0260562460562419,000624
2024-04-0158060658060132,000601
2024-03-295765815735814,800581
2024-03-285755805755757,400575
2024-03-275715755685756,800575
2024-03-265705705645684,500568
2024-03-255665705665685,600568
2024-03-225665685665662,000566
2024-03-215635705635678,500567
2024-03-195585615575605,800560
2024-03-1855556355555720,700557
2024-03-155535615535553,900555
2024-03-145525575505546,200554
2024-03-135575595495525,700552
2024-03-125555585485577,200557
2024-03-1157157155555512,400555
2024-03-0857657757157113,600571
2024-03-0757757757257317,500573
2024-03-0657257757257722,800577
2024-03-055665745655708,300570
2024-03-045655685645665,300566
2024-03-015655685615656,500565
2024-02-295595655565658,800565
2024-02-285595595565595,400559
2024-02-2755655855555617,300556
2024-02-265585605565568,400556
2024-02-225605645585609,500560
2024-02-2155756055656011,200560
2024-02-205565605565608,700560
2024-02-1954555854555512,900555
2024-02-1654354954354511,700545
2024-02-1556956954154125,800541
2024-02-1457357656456821,500568
2024-02-1355857755657144,900571
2024-02-0955755855255819,000558
2024-02-0856356554955714,800557
2024-02-0755656455656112,800561
2024-02-0655456354955627,300556
2024-02-05567572548558101,000558
2024-02-0255255554355126,000551
2024-02-01535566522552125,200552
2024-01-315155175135173,100517
2024-01-305165175115152,600515
2024-01-295135165105158,700515
2024-01-265135135085092,200509
2024-01-255105125105128,100512
2024-01-245115125105109,000510
2024-01-235115125105103,500510
2024-01-225105125095123,600512
2024-01-195105105095092,400509
2024-01-185105105075083,600508
2024-01-1751051250951012,600510
2024-01-165095095095093,600509
2024-01-1550951250751015,300510
2024-01-125065075055057,600505
2024-01-115045055035056,200505
2024-01-105025045025025,200502
2024-01-095005045005039,900503
2024-01-0549450348349964,100499
2024-01-0449649649049414,300494

分割・併合履歴 : [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株