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