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
2022-09-285055055015012,300501
2022-09-275065075015019,100501
2022-09-265145145055069,800506
2022-09-2251051951051115,900511
2022-09-21510512510511500511
2022-09-205105105085101,000510
2022-09-165105105055101,400510
2022-09-15508510508510500510
2022-09-145125125055073,500507
2022-09-135075145075134,600513
2022-09-125065085055071,200507
2022-09-09507507506506400506
2022-09-085055065055066,800506
2022-09-075055055035031,100503
2022-09-065095105035053,400505
2022-09-055095095055051,100505
2022-09-025115115085091,300509
2022-09-015115115095101,700510
2022-08-315155155105102,500510
2022-08-30513514512514900514
2022-08-295135155115123,100512
2022-08-265125145125132,000513
2022-08-25511512511511400511
2022-08-245125125105111,600511
2022-08-235125125105121,200512
2022-08-22512512511512600512
2022-08-195085125085121,100512
2022-08-18508510506510600510
2022-08-175115125045088,500508
2022-08-165085125085124,100512
2022-08-15508509508508700508
2022-08-125085095055052,800505
2022-08-1049951249850723,300507
2022-08-094994994974992,400499
2022-08-084984994964995,300499
2022-08-054964974964973,200497
2022-08-044974974964961,100496
2022-08-034954974954971,300497
2022-08-024954994954956,900495
2022-08-015005004965002,700500
2022-07-294985004965003,100500
2022-07-2850650649549819,200498
2022-07-274944984944982,400498
2022-07-264964984954954,200495
2022-07-254944964904967,800496
2022-07-224964994934946,100494
2022-07-215005004954997,000499
2022-07-2050250249349815,400498
2022-07-195005025005022,000502
2022-07-155005015005011,000501
2022-07-145005014985011,200501
2022-07-135035035005003,500500
2022-07-12503504503503500503
2022-07-115055055035031,300503
2022-07-085055055035031,600503
2022-07-075065065035042,400504
2022-07-06505506502503700503
2022-07-055045065005065,900506
2022-07-045025055015045,900504
2022-07-015045115005023,700502
2022-06-305085085005035,500503
2022-06-295055085015081,900508
2022-06-285175235105209,400520
2022-06-275205205185181,400518
2022-06-24516518513514600514
2022-06-23512516512516900516
2022-06-225115135115121,600512
2022-06-21509511509511700511
2022-06-205105105035051,400505
2022-06-175015105005085,400508
2022-06-165125135105131,000513
2022-06-155105145105124,300512
2022-06-145105145085106,000510
2022-06-135195195145143,500514
2022-06-105215235185213,300521
2022-06-095195225075195,800519
2022-06-0853153150451913,400519
2022-06-075325325265314,700531
2022-06-065245245215221,100522
2022-06-035205255205243,000524
2022-06-02---520-520
2022-06-015185205175204,200520
2022-05-315045105005107,200510
2022-05-305045065015013,400501
2022-05-275025054995043,400504
2022-05-265025024985021,500502
2022-05-255045044975015,700501
2022-05-245055065005046,600504
2022-05-235045055005016,600501
2022-05-205105125065061,300506
2022-05-19510510507507400507
2022-05-185115125055102,600510
2022-05-17512514511512700512
2022-05-165165165105122,700512
2022-05-135155175135131,900513
2022-05-125255275175225,900522
2022-05-115175185135162,000516
2022-05-105195195155172,000517
2022-05-095195255195193,500519
2022-05-065235265205244,500524
2022-05-025285315235273,700527
2022-04-285255285245262,200526
2022-04-275265275215254,300525
2022-04-265345345325322,500532
2022-04-255315315265261,100526
2022-04-225355355255316,700531
2022-04-215295345295325,900532
2022-04-205365365295295,700529
2022-04-195395395375381,200538
2022-04-18539539537539900539
2022-04-155355395355371,900537
2022-04-145355385345381,300538
2022-04-135385385335352,100535
2022-04-125405405365381,400538
2022-04-115405405375393,000539
2022-04-085485485445441,200544
2022-04-075485485445452,100545
2022-04-065475475445452,800545
2022-04-055495505475473,400547
2022-04-045475485465481,800548
2022-04-015485485475472,900547
2022-03-31551551548548900548
2022-03-30551553551552800552
2022-03-29549550548548700548
2022-03-28550550549549900549
2022-03-255505505495502,200550
2022-03-245525545505504,100550
2022-03-235535615535562,200556
2022-03-225515555515523,700552
2022-03-185615635605614,800561
2022-03-17561563561562300562
2022-03-16561561560560700560
2022-03-15565565559559600559
2022-03-145695705555558,400555
2022-03-11562570562565500565
2022-03-10568568566566600566
2022-03-095645685615681,400568
2022-03-085745745635641,500564
2022-03-075755755665731,400573
2022-03-045755805675752,700575
2022-03-035745785725751,300575
2022-03-025725745705741,200574
2022-03-015695705675701,500570
2022-02-28568569567567900567
2022-02-255665665645641,500564
2022-02-245635665615622,800562
2022-02-225645655495624,500562
2022-02-2154556754556517,200565
2022-02-185665675655656,600565
2022-02-175785805655675,400567
2022-02-165815815785809,700580
2022-02-1558058157458012,500580
2022-02-1452958652558556,800585
2022-02-106166196166194,000619
2022-02-096156186156159,100615
2022-02-086176196156161,900616
2022-02-076196196176172,400617
2022-02-046176206156201,100620
2022-02-036246246156171,800617
2022-02-026196206176201,300620
2022-02-016196196116186,700618
2022-01-316176216176211,900621
2022-01-286166196156182,100618
2022-01-276256256156153,100615
2022-01-26624624623623600623
2022-01-256186226156221,500622
2022-01-246166256156214,800621
2022-01-216186256186223,400622
2022-01-206226226206221,200622
2022-01-196216246196195,200619
2022-01-186256276216212,500621
2022-01-176286286216214,300621
2022-01-146276296196264,300626
2022-01-136346376146269,500626
2022-01-126356416346342,100634
2022-01-116406406356352,800635
2022-01-076436446406401,200640
2022-01-066486486426422,900642
2022-01-056466536466484,200648
2022-01-046516586496536,100653

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