1994 高橋カーテンウォール工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-206856926716926,700692
2021-04-196896916836837,500683
2021-04-1667568866668817,000688
2021-04-156926926846846,200684
2021-04-147017016916923,300692
2021-04-137047057017028,100702
2021-04-1270571069970411,100704
2021-04-097117187117116,700711
2021-04-0872072071072019,100720
2021-04-0771271969071713,400717
2021-04-0670073069472133,100721
2021-04-0569069968769117,100691
2021-04-0268469168369010,300690
2021-04-0169069668168317,900683
2021-03-316856936816888,200688
2021-03-3066668066667918,500679
2021-03-296606666606657,100665
2021-03-266606606536592,700659
2021-03-256456556426554,700655
2021-03-2465966163364120,800641
2021-03-236616656576597,100659
2021-03-2265866465866012,300660
2021-03-1965766265666021,400660
2021-03-1866066565765812,100658
2021-03-1766066966066118,900661
2021-03-1665966265866017,600660
2021-03-1566266865765910,000659
2021-03-1265566564866010,400660
2021-03-116486546466548,000654
2021-03-106616626486535,300653
2021-03-0967067065065117,800651
2021-03-0863167463166561,600665
2021-03-0562463361362913,000629
2021-03-046256376236235,800623
2021-03-0362363962163915,700639
2021-03-0263563562162910,700629
2021-03-0160462560461813,800618
2021-02-2661561658860423,900604
2021-02-2563463860061021,500610
2021-02-2464064061962018,800620
2021-02-226296456296448,700644
2021-02-1961863261063010,600630
2021-02-186356356236249,300624
2021-02-176436476346427,800642
2021-02-1665065063164812,000648
2021-02-1566566564665518,400655
2021-02-1264867264066675,800666
2021-02-1059863059862818,800628
2021-02-0959059959059311,900593
2021-02-0859559559059011,300590
2021-02-0559159558959121,500591
2021-02-045895895785899,600589
2021-02-0358559057559013,400590
2021-02-025805865725776,700577
2021-02-015915915775775,800577
2021-01-295835905805835,300583
2021-01-285805885805826,100582
2021-01-275825905775907,700590
2021-01-2657958657658111,600581
2021-01-255855855685769,900576
2021-01-225605615575573,900557
2021-01-215605655605603,300560
2021-01-205655685595592,600559
2021-01-195645675645644,600564
2021-01-185655655585646,200564
2021-01-155565595555582,400558
2021-01-145555615555584,600558
2021-01-135535585535544,700554
2021-01-125475535475536,300553
2021-01-085455465415463,100546
2021-01-075455495415413,900541
2021-01-065365475365436,100543
2021-01-055535535335366,600536
2021-01-0456356352855316,400553

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