1994 高橋カーテンウォール工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-275315405315385,900538
2020-11-265285385285365,500536
2020-11-255355395305332,400533
2020-11-245355395345343,200534
2020-11-205325355315313,300531
2020-11-195395395285288,800528
2020-11-185405415365404,300540
2020-11-175355365325344,800534
2020-11-165355365315352,500535
2020-11-135325335285292,100529
2020-11-125345355305322,300532
2020-11-115265355265308,300530
2020-11-1054154152853416,500534
2020-11-095335405275409,400540
2020-11-0654354352652712,000527
2020-11-0555555952953450,400534
2020-11-044965144965146,400514
2020-11-025075074944945,000494
2020-10-305115115075071,600507
2020-10-295005024995022,200502
2020-10-285075105045041,500504
2020-10-275115115045073,300507
2020-10-265165185055056,800505
2020-10-23516516515515800515
2020-10-22515519515515900515
2020-10-215145185145172,400517
2020-10-205185195165172,600517
2020-10-195145185125161,300516
2020-10-165185235165162,500516
2020-10-155165185145163,300516
2020-10-145225275185184,200518
2020-10-135285305265264,000526
2020-10-125235275235271,800527
2020-10-095225255215214,600521
2020-10-085255255195195,100519
2020-10-0751452851351711,700517
2020-10-065055155055114,200511
2020-10-055095115055051,400505
2020-10-025095135095092,600509
2020-09-305105135065132,500513
2020-09-295085105055102,700510
2020-09-2851451449350610,900506
2020-09-255105105045052,200505
2020-09-245125125065065,500506
2020-09-235155175135132,100513
2020-09-1851951951151521,300515
2020-09-175275325135217,200521
2020-09-165305395275279,800527
2020-09-1550453550453019,300530
2020-09-144875024865029,800502
2020-09-114854854814832,100483
2020-09-104844864834831,400483
2020-09-094794834774822,400482
2020-09-084784854784797,400479
2020-09-074804834774833,100483
2020-09-0448048347048112,800481
2020-09-034844884844844,100484
2020-09-024854874814812,700481
2020-09-014834834794814,500481
2020-08-314854884794827,400482
2020-08-284824844814823,800482
2020-08-274784854784811,700481
2020-08-264834854834854,200485
2020-08-254804824804825,200482
2020-08-244804804724747,400474
2020-08-214804834804801,600480
2020-08-204814824794804,400480
2020-08-194794814794814,200481
2020-08-184754794754791,900479
2020-08-174804804724756,700475
2020-08-144804824804805,400480
2020-08-134864864764778,600477
2020-08-124824874804852,600485
2020-08-114834864814823,300482
2020-08-074944984854916,900491
2020-08-064904944904902,500490
2020-08-054934944894892,000489
2020-08-044904934874931,100493
2020-08-034934934864905,500490
2020-07-314834834734732,700473
2020-07-30482482480480400480
2020-07-294834834814811,900481
2020-07-284854854834836,500483
2020-07-274884904864886,000488
2020-07-224844904844892,500489
2020-07-214874904874901,700490
2020-07-204844874844851,400485
2020-07-17486486483485700485
2020-07-164874884864861,100486
2020-07-154874874834856,200485
2020-07-144854864854861,400486
2020-07-134874914864861,500486
2020-07-104844904844843,100484
2020-07-094864874824842,300484
2020-07-084834864804811,800481
2020-07-074824904824825,300482
2020-07-064734824734825,700482
2020-07-034724754714732,900473
2020-07-0248048347147417,200474
2020-07-0148348647648020,800480
2020-06-3048349747648132,300481
2020-06-2949549647548210,300482
2020-06-2651251449550119,100501
2020-06-255005145005127,700512
2020-06-245075095065091,600509
2020-06-235095115045092,800509
2020-06-225035125035097,000509
2020-06-195135135025088,500508
2020-06-185115125075115,400511
2020-06-175045155045108,600510
2020-06-1650250749750214,600502
2020-06-154945024914947,100494
2020-06-1248449747149413,400494
2020-06-1152552550050022,400500
2020-06-1050452350452310,900523
2020-06-095075085035042,600504
2020-06-0850750850250411,900504
2020-06-054955074955029,100502
2020-06-0449850449249914,500499
2020-06-0350850949549910,900499
2020-06-0250751050350512,200505
2020-06-0150450449349711,700497
2020-05-294985004945005,500500
2020-05-285115115025056,500505
2020-05-2750651049650511,100505
2020-05-2650651450350715,400507
2020-05-255025084985068,000506
2020-05-2249851249049523,300495
2020-05-2149849848749413,500494
2020-05-204914944824939,400493
2020-05-1950150148649010,900490
2020-05-1846851446049851,200498
2020-05-1549149944646080,800460
2020-05-1445153944753925,000539
2020-05-1341948941445960,700459
2020-05-124204204124196,100419
2020-05-1141442240841711,400417
2020-05-084154154054097,100409
2020-05-074124134104113,200411
2020-05-014104114084112,100411
2020-04-304054124054077,200407
2020-04-284014043974042,900404
2020-04-274064063943988,200398
2020-04-243953953883909,700390
2020-04-234034033943947,700394
2020-04-2241041039839811,400398
2020-04-2141141440940910,000409
2020-04-2042042041041010,600410
2020-04-174134194124157,800415
2020-04-164184184154186,200418
2020-04-154224224144176,500417
2020-04-144294294194205,800420
2020-04-1342443542243312,300433
2020-04-104314314194226,000422
2020-04-0942843342443310,200433
2020-04-084394394264284,900428
2020-04-0743944041842321,100423
2020-04-0642843642443612,700436
2020-04-0344444442842810,300428
2020-04-0242943541843316,000433
2020-04-0142343941842917,200429
2020-03-3144344443043010,100430
2020-03-3043944342643115,200431
2020-03-274324384234325,400432
2020-03-264384384244342,000434
2020-03-254254404254408,100440
2020-03-244174274174238,000423
2020-03-234214243954237,500423
2020-03-1942042540142116,000421
2020-03-184234294204218,200421
2020-03-1742043339043313,100433
2020-03-1641343340942814,300428
2020-03-1340042738242134,400421
2020-03-1246046043144525,900445
2020-03-114654694534677,500467
2020-03-1043746641946433,400464
2020-03-0948248444946152,900461
2020-03-0651051048949215,300492
2020-03-055255255175175,000517
2020-03-045005195005177,900517
2020-03-0352452950150916,200509
2020-03-0249952549151814,800518
2020-02-2850951950450537,800505
2020-02-2754754953853919,100539
2020-02-2654255554055524,500555
2020-02-2555055654654827,800548
2020-02-2157857856956915,600569
2020-02-2058058157057112,900571
2020-02-1956758156757210,100572
2020-02-1857057757057119,700571
2020-02-1758058156357647,800576
2020-02-1459159958358843,200588
2020-02-13573618573614201,300614
2020-02-1273575758358377,000583
2020-02-1072573471873317,800733
2020-02-0773373471572110,100721
2020-02-0673874372772918,400729
2020-02-057327377277378,900737
2020-02-0471873270973119,100731
2020-02-0369572969571879,500718
2020-01-3170070569870021,000700
2020-01-3070070869569734,700697
2020-01-2972773071071033,500710
2020-01-2874274272272733,300727
2020-01-2776176574474540,400745
2020-01-2478178276676818,500768
2020-01-2378578578178412,700784
2020-01-227877877827836,100783
2020-01-2178478977978516,000785
2020-01-2077279077278328,200783
2020-01-1778078077077223,600772
2020-01-1677677976977717,500777
2020-01-1576877576877510,800775
2020-01-1476477676476720,200767
2020-01-1077177777177510,300775
2020-01-0977578077477811,900778
2020-01-0877577676377429,800774
2020-01-0778178176978022,300780
2020-01-0676977975077541,600775

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