1994 高橋カーテンウォール工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-215965975935962,600596
2024-06-20596596595595500595
2024-06-195905965895945,100594
2024-06-185955965915914,300591
2024-06-175986015935937,100593
2024-06-145996015986014,000601
2024-06-135996005995993,300599
2024-06-125996005996001,000600
2024-06-116006005995993,500599
2024-06-105996035996005,700600
2024-06-075986005985993,400599
2024-06-065996005985981,500598
2024-06-056056055985983,100598
2024-06-046056056026021,400602
2024-06-036006056006054,100605
2024-05-315975995955998,600599
2024-05-306006005965963,400596
2024-05-296026036016013,700601
2024-05-286056056026022,200602
2024-05-276076076046042,500604
2024-05-246076126066072,100607
2024-05-236086156086104,900610
2024-05-226076106046042,400604
2024-05-216056136026115,900611
2024-05-206046126016046,000604
2024-05-176006066006065,500606
2024-05-166136166026047,100604
2024-05-156106166056137,200613
2024-05-1461061060060015,000600
2024-05-136136176086178,500617
2024-05-106006106006107,100610
2024-05-095996005966002,200600
2024-05-085935995935993,200599
2024-05-075915935915922,400592
2024-05-025925945915912,800591
2024-05-015925985925932,900593
2024-04-305945965935964,200596
2024-04-265975975935942,400594
2024-04-255955955915913,500591
2024-04-245956005925997,400599
2024-04-235955965915955,600595
2024-04-225976005905955,600595
2024-04-1959859858459412,400594
2024-04-185966005935984,300598
2024-04-175986005955964,300596
2024-04-166016045916026,000602
2024-04-1560260558360110,800601
2024-04-1260760759460210,000602
2024-04-1159460858560723,300607
2024-04-106156176106133,000613
2024-04-096026206026136,800613
2024-04-0860561159260211,600602
2024-04-0560361758060520,400605
2024-04-046266356066236,400623
2024-04-0362963462062615,600626
2024-04-0260562460562419,000624
2024-04-0158060658060132,000601
2024-03-295765815735814,800581
2024-03-285755805755757,400575
2024-03-275715755685756,800575
2024-03-265705705645684,500568
2024-03-255665705665685,600568
2024-03-225665685665662,000566
2024-03-215635705635678,500567
2024-03-195585615575605,800560
2024-03-1855556355555720,700557
2024-03-155535615535553,900555
2024-03-145525575505546,200554
2024-03-135575595495525,700552
2024-03-125555585485577,200557
2024-03-1157157155555512,400555
2024-03-0857657757157113,600571
2024-03-0757757757257317,500573
2024-03-0657257757257722,800577
2024-03-055665745655708,300570
2024-03-045655685645665,300566
2024-03-015655685615656,500565
2024-02-295595655565658,800565
2024-02-285595595565595,400559
2024-02-2755655855555617,300556
2024-02-265585605565568,400556
2024-02-225605645585609,500560
2024-02-2155756055656011,200560
2024-02-205565605565608,700560
2024-02-1954555854555512,900555
2024-02-1654354954354511,700545
2024-02-1556956954154125,800541
2024-02-1457357656456821,500568
2024-02-1355857755657144,900571
2024-02-0955755855255819,000558
2024-02-0856356554955714,800557
2024-02-0755656455656112,800561
2024-02-0655456354955627,300556
2024-02-05567572548558101,000558
2024-02-0255255554355126,000551
2024-02-01535566522552125,200552
2024-01-315155175135173,100517
2024-01-305165175115152,600515
2024-01-295135165105158,700515
2024-01-265135135085092,200509
2024-01-255105125105128,100512
2024-01-245115125105109,000510
2024-01-235115125105103,500510
2024-01-225105125095123,600512
2024-01-195105105095092,400509
2024-01-185105105075083,600508
2024-01-1751051250951012,600510
2024-01-165095095095093,600509
2024-01-1550951250751015,300510
2024-01-125065075055057,600505
2024-01-115045055035056,200505
2024-01-105025045025025,200502
2024-01-095005045005039,900503
2024-01-0549450348349964,100499
2024-01-0449649649049414,300494

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