1994 高橋カーテンウォール工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 516 | 518 | 513 | 514 | 600 | 514 |
2022-06-23 | 512 | 516 | 512 | 516 | 900 | 516 |
2022-06-22 | 511 | 513 | 511 | 512 | 1,600 | 512 |
2022-06-21 | 509 | 511 | 509 | 511 | 700 | 511 |
2022-06-20 | 510 | 510 | 503 | 505 | 1,400 | 505 |
2022-06-17 | 501 | 510 | 500 | 508 | 5,400 | 508 |
2022-06-16 | 512 | 513 | 510 | 513 | 1,000 | 513 |
2022-06-15 | 510 | 514 | 510 | 512 | 4,300 | 512 |
2022-06-14 | 510 | 514 | 508 | 510 | 6,000 | 510 |
2022-06-13 | 519 | 519 | 514 | 514 | 3,500 | 514 |
2022-06-10 | 521 | 523 | 518 | 521 | 3,300 | 521 |
2022-06-09 | 519 | 522 | 507 | 519 | 5,800 | 519 |
2022-06-08 | 531 | 531 | 504 | 519 | 13,400 | 519 |
2022-06-07 | 532 | 532 | 526 | 531 | 4,700 | 531 |
2022-06-06 | 524 | 524 | 521 | 522 | 1,100 | 522 |
2022-06-03 | 520 | 525 | 520 | 524 | 3,000 | 524 |
2022-06-02 | - | - | - | 520 | - | 520 |
2022-06-01 | 518 | 520 | 517 | 520 | 4,200 | 520 |
2022-05-31 | 504 | 510 | 500 | 510 | 7,200 | 510 |
2022-05-30 | 504 | 506 | 501 | 501 | 3,400 | 501 |
2022-05-27 | 502 | 505 | 499 | 504 | 3,400 | 504 |
2022-05-26 | 502 | 502 | 498 | 502 | 1,500 | 502 |
2022-05-25 | 504 | 504 | 497 | 501 | 5,700 | 501 |
2022-05-24 | 505 | 506 | 500 | 504 | 6,600 | 504 |
2022-05-23 | 504 | 505 | 500 | 501 | 6,600 | 501 |
2022-05-20 | 510 | 512 | 506 | 506 | 1,300 | 506 |
2022-05-19 | 510 | 510 | 507 | 507 | 400 | 507 |
2022-05-18 | 511 | 512 | 505 | 510 | 2,600 | 510 |
2022-05-17 | 512 | 514 | 511 | 512 | 700 | 512 |
2022-05-16 | 516 | 516 | 510 | 512 | 2,700 | 512 |
2022-05-13 | 515 | 517 | 513 | 513 | 1,900 | 513 |
2022-05-12 | 525 | 527 | 517 | 522 | 5,900 | 522 |
2022-05-11 | 517 | 518 | 513 | 516 | 2,000 | 516 |
2022-05-10 | 519 | 519 | 515 | 517 | 2,000 | 517 |
2022-05-09 | 519 | 525 | 519 | 519 | 3,500 | 519 |
2022-05-06 | 523 | 526 | 520 | 524 | 4,500 | 524 |
2022-05-02 | 528 | 531 | 523 | 527 | 3,700 | 527 |
2022-04-28 | 525 | 528 | 524 | 526 | 2,200 | 526 |
2022-04-27 | 526 | 527 | 521 | 525 | 4,300 | 525 |
2022-04-26 | 534 | 534 | 532 | 532 | 2,500 | 532 |
2022-04-25 | 531 | 531 | 526 | 526 | 1,100 | 526 |
2022-04-22 | 535 | 535 | 525 | 531 | 6,700 | 531 |
2022-04-21 | 529 | 534 | 529 | 532 | 5,900 | 532 |
2022-04-20 | 536 | 536 | 529 | 529 | 5,700 | 529 |
2022-04-19 | 539 | 539 | 537 | 538 | 1,200 | 538 |
2022-04-18 | 539 | 539 | 537 | 539 | 900 | 539 |
2022-04-15 | 535 | 539 | 535 | 537 | 1,900 | 537 |
2022-04-14 | 535 | 538 | 534 | 538 | 1,300 | 538 |
2022-04-13 | 538 | 538 | 533 | 535 | 2,100 | 535 |
2022-04-12 | 540 | 540 | 536 | 538 | 1,400 | 538 |
2022-04-11 | 540 | 540 | 537 | 539 | 3,000 | 539 |
2022-04-08 | 548 | 548 | 544 | 544 | 1,200 | 544 |
2022-04-07 | 548 | 548 | 544 | 545 | 2,100 | 545 |
2022-04-06 | 547 | 547 | 544 | 545 | 2,800 | 545 |
2022-04-05 | 549 | 550 | 547 | 547 | 3,400 | 547 |
2022-04-04 | 547 | 548 | 546 | 548 | 1,800 | 548 |
2022-04-01 | 548 | 548 | 547 | 547 | 2,900 | 547 |
2022-03-31 | 551 | 551 | 548 | 548 | 900 | 548 |
2022-03-30 | 551 | 553 | 551 | 552 | 800 | 552 |
2022-03-29 | 549 | 550 | 548 | 548 | 700 | 548 |
2022-03-28 | 550 | 550 | 549 | 549 | 900 | 549 |
2022-03-25 | 550 | 550 | 549 | 550 | 2,200 | 550 |
2022-03-24 | 552 | 554 | 550 | 550 | 4,100 | 550 |
2022-03-23 | 553 | 561 | 553 | 556 | 2,200 | 556 |
2022-03-22 | 551 | 555 | 551 | 552 | 3,700 | 552 |
2022-03-18 | 561 | 563 | 560 | 561 | 4,800 | 561 |
2022-03-17 | 561 | 563 | 561 | 562 | 300 | 562 |
2022-03-16 | 561 | 561 | 560 | 560 | 700 | 560 |
2022-03-15 | 565 | 565 | 559 | 559 | 600 | 559 |
2022-03-14 | 569 | 570 | 555 | 555 | 8,400 | 555 |
2022-03-11 | 562 | 570 | 562 | 565 | 500 | 565 |
2022-03-10 | 568 | 568 | 566 | 566 | 600 | 566 |
2022-03-09 | 564 | 568 | 561 | 568 | 1,400 | 568 |
2022-03-08 | 574 | 574 | 563 | 564 | 1,500 | 564 |
2022-03-07 | 575 | 575 | 566 | 573 | 1,400 | 573 |
2022-03-04 | 575 | 580 | 567 | 575 | 2,700 | 575 |
2022-03-03 | 574 | 578 | 572 | 575 | 1,300 | 575 |
2022-03-02 | 572 | 574 | 570 | 574 | 1,200 | 574 |
2022-03-01 | 569 | 570 | 567 | 570 | 1,500 | 570 |
2022-02-28 | 568 | 569 | 567 | 567 | 900 | 567 |
2022-02-25 | 566 | 566 | 564 | 564 | 1,500 | 564 |
2022-02-24 | 563 | 566 | 561 | 562 | 2,800 | 562 |
2022-02-22 | 564 | 565 | 549 | 562 | 4,500 | 562 |
2022-02-21 | 545 | 567 | 545 | 565 | 17,200 | 565 |
2022-02-18 | 566 | 567 | 565 | 565 | 6,600 | 565 |
2022-02-17 | 578 | 580 | 565 | 567 | 5,400 | 567 |
2022-02-16 | 581 | 581 | 578 | 580 | 9,700 | 580 |
2022-02-15 | 580 | 581 | 574 | 580 | 12,500 | 580 |
2022-02-14 | 529 | 586 | 525 | 585 | 56,800 | 585 |
2022-02-10 | 616 | 619 | 616 | 619 | 4,000 | 619 |
2022-02-09 | 615 | 618 | 615 | 615 | 9,100 | 615 |
2022-02-08 | 617 | 619 | 615 | 616 | 1,900 | 616 |
2022-02-07 | 619 | 619 | 617 | 617 | 2,400 | 617 |
2022-02-04 | 617 | 620 | 615 | 620 | 1,100 | 620 |
2022-02-03 | 624 | 624 | 615 | 617 | 1,800 | 617 |
2022-02-02 | 619 | 620 | 617 | 620 | 1,300 | 620 |
2022-02-01 | 619 | 619 | 611 | 618 | 6,700 | 618 |
2022-01-31 | 617 | 621 | 617 | 621 | 1,900 | 621 |
2022-01-28 | 616 | 619 | 615 | 618 | 2,100 | 618 |
2022-01-27 | 625 | 625 | 615 | 615 | 3,100 | 615 |
2022-01-26 | 624 | 624 | 623 | 623 | 600 | 623 |
2022-01-25 | 618 | 622 | 615 | 622 | 1,500 | 622 |
2022-01-24 | 616 | 625 | 615 | 621 | 4,800 | 621 |
2022-01-21 | 618 | 625 | 618 | 622 | 3,400 | 622 |
2022-01-20 | 622 | 622 | 620 | 622 | 1,200 | 622 |
2022-01-19 | 621 | 624 | 619 | 619 | 5,200 | 619 |
2022-01-18 | 625 | 627 | 621 | 621 | 2,500 | 621 |
2022-01-17 | 628 | 628 | 621 | 621 | 4,300 | 621 |
2022-01-14 | 627 | 629 | 619 | 626 | 4,300 | 626 |
2022-01-13 | 634 | 637 | 614 | 626 | 9,500 | 626 |
2022-01-12 | 635 | 641 | 634 | 634 | 2,100 | 634 |
2022-01-11 | 640 | 640 | 635 | 635 | 2,800 | 635 |
2022-01-07 | 643 | 644 | 640 | 640 | 1,200 | 640 |
2022-01-06 | 648 | 648 | 642 | 642 | 2,900 | 642 |
2022-01-05 | 646 | 653 | 646 | 648 | 4,200 | 648 |
2022-01-04 | 651 | 658 | 649 | 653 | 6,100 | 653 |
分割・併合履歴 : [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株