1994 高橋カーテンウォール工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	498	498	494	497	10,900	497
2023-06-07	495	498	491	498	13,100	498
2023-06-06	496	498	490	495	5,400	495
2023-06-05	490	513	490	495	10,300	495
2023-06-02	485	493	485	490	3,800	490
2023-06-01	499	500	483	485	14,600	485
2023-05-31	506	516	490	496	22,800	496
2023-05-30	473	546	473	492	79,600	492
2023-05-29	468	474	466	472	40,000	472
2023-05-26	470	470	468	468	6,800	468
2023-05-25	470	470	466	467	16,400	467
2023-05-24	469	470	467	470	6,000	470
2023-05-23	465	469	465	467	10,200	467
2023-05-22	468	470	468	470	4,100	470
2023-05-19	470	470	466	468	10,000	468
2023-05-18	470	471	469	469	8,700	469
2023-05-17	469	470	469	470	4,400	470
2023-05-16	470	470	469	469	6,500	469
2023-05-15	471	471	469	469	9,500	469
2023-05-12	471	471	470	470	8,800	470
2023-05-11	470	471	469	470	7,600	470
2023-05-10	472	472	470	472	12,800	472
2023-05-09	472	472	471	471	2,200	471
2023-05-08	472	472	470	471	1,700	471
2023-05-02	472	472	470	472	10,700	472
2023-05-01	475	475	469	472	12,000	472
2023-04-28	466	466	465	466	1,800	466
2023-04-27	466	466	465	466	600	466
2023-04-26	466	467	465	466	7,400	466
2023-04-25	465	466	465	465	2,700	465
2023-04-24	465	466	465	466	2,100	466
2023-04-21	465	466	464	466	2,300	466
2023-04-20	466	467	463	466	11,100	466
2023-04-19	466	469	465	466	5,100	466
2023-04-18	466	466	465	466	2,600	466
2023-04-17	467	468	465	466	3,200	466
2023-04-14	466	467	465	466	3,000	466
2023-04-13	466	467	465	466	2,300	466
2023-04-12	468	468	465	466	2,400	466
2023-04-11	466	468	465	468	6,900	468
2023-04-10	466	468	466	468	5,100	468
2023-04-07	466	468	466	468	800	468
2023-04-06	466	466	466	466	500	466
2023-04-05	468	468	466	468	1,900	468
2023-04-04	468	469	467	468	2,500	468
2023-04-03	468	468	467	468	35,700	468
2023-03-31	469	469	467	469	3,600	469
2023-03-30	467	470	466	466	6,800	466
2023-03-29	467	467	466	467	22,200	467
2023-03-28	467	468	467	468	2,800	468
2023-03-27	466	467	465	467	1,300	467
2023-03-24	465	465	463	463	1,200	463
2023-03-23	465	465	462	462	4,000	462
2023-03-22	465	467	465	465	3,000	465
2023-03-20	466	466	463	463	1,000	463
2023-03-17	467	467	467	467	800	467
2023-03-16	468	468	461	468	5,300	468
2023-03-15	471	471	468	468	1,600	468
2023-03-14	469	471	467	467	2,200	467
2023-03-13	475	475	470	474	5,800	474
2023-03-10	468	477	468	477	34,400	477
2023-03-09	469	475	468	470	30,300	470
2023-03-08	469	469	466	469	13,200	469
2023-03-07	468	469	468	469	1,100	469
2023-03-06	469	469	466	467	3,500	467
2023-03-03	467	469	465	469	13,800	469
2023-03-02	470	470	469	470	2,700	470
2023-03-01	470	472	470	470	13,500	470
2023-02-28	470	470	469	470	4,500	470
2023-02-27	470	470	469	470	5,800	470
2023-02-24	470	471	469	469	4,300	469
2023-02-22	469	471	468	470	4,100	470
2023-02-21	471	471	468	468	3,200	468
2023-02-20	472	472	470	472	1,600	472
2023-02-17	471	473	468	473	4,100	473
2023-02-16	471	473	468	468	16,700	468
2023-02-15	468	473	468	471	9,100	471
2023-02-14	470	471	468	468	8,700	468
2023-02-13	471	472	470	470	9,200	470
2023-02-10	476	476	472	473	10,400	473
2023-02-09	475	476	475	476	1,200	476
2023-02-08	476	476	472	475	10,800	475
2023-02-07	475	477	474	476	3,700	476
2023-02-06	475	475	474	475	1,300	475
2023-02-03	474	476	474	475	3,000	475
2023-02-02	475	477	475	477	2,100	477
2023-02-01	476	476	474	474	2,700	474
2023-01-31	474	476	474	476	1,400	476
2023-01-30	476	476	474	474	1,400	474
2023-01-27	475	476	473	476	2,100	476
2023-01-26	473	474	473	474	800	474
2023-01-25	471	473	471	473	2,300	473
2023-01-24	472	473	471	471	1,200	471
2023-01-23	471	471	471	471	400	471
2023-01-20	469	471	469	471	900	471
2023-01-19	471	471	468	469	2,800	469
2023-01-18	472	474	471	471	600	471
2023-01-17	475	475	470	474	4,500	474
2023-01-16	470	475	470	475	3,800	475
2023-01-13	476	476	473	474	1,900	474
2023-01-12	473	476	471	476	2,200	476
2023-01-11	476	476	471	473	2,200	473
2023-01-10	473	476	472	476	3,900	476
2023-01-06	473	477	472	474	4,700	474
2023-01-05	475	475	474	474	700	474
2023-01-04	479	479	475	475	1,300	475

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