1994 高橋カーテンウォール工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0849849849449710,900497
2023-06-0749549849149813,100498
2023-06-064964984904955,400495
2023-06-0549051349049510,300495
2023-06-024854934854903,800490
2023-06-0149950048348514,600485
2023-05-3150651649049622,800496
2023-05-3047354647349279,600492
2023-05-2946847446647240,000472
2023-05-264704704684686,800468
2023-05-2547047046646716,400467
2023-05-244694704674706,000470
2023-05-2346546946546710,200467
2023-05-224684704684704,100470
2023-05-1947047046646810,000468
2023-05-184704714694698,700469
2023-05-174694704694704,400470
2023-05-164704704694696,500469
2023-05-154714714694699,500469
2023-05-124714714704708,800470
2023-05-114704714694707,600470
2023-05-1047247247047212,800472
2023-05-094724724714712,200471
2023-05-084724724704711,700471
2023-05-0247247247047210,700472
2023-05-0147547546947212,000472
2023-04-284664664654661,800466
2023-04-27466466465466600466
2023-04-264664674654667,400466
2023-04-254654664654652,700465
2023-04-244654664654662,100466
2023-04-214654664644662,300466
2023-04-2046646746346611,100466
2023-04-194664694654665,100466
2023-04-184664664654662,600466
2023-04-174674684654663,200466
2023-04-144664674654663,000466
2023-04-134664674654662,300466
2023-04-124684684654662,400466
2023-04-114664684654686,900468
2023-04-104664684664685,100468
2023-04-07466468466468800468
2023-04-06466466466466500466
2023-04-054684684664681,900468
2023-04-044684694674682,500468
2023-04-0346846846746835,700468
2023-03-314694694674693,600469
2023-03-304674704664666,800466
2023-03-2946746746646722,200467
2023-03-284674684674682,800468
2023-03-274664674654671,300467
2023-03-244654654634631,200463
2023-03-234654654624624,000462
2023-03-224654674654653,000465
2023-03-204664664634631,000463
2023-03-17467467467467800467
2023-03-164684684614685,300468
2023-03-154714714684681,600468
2023-03-144694714674672,200467
2023-03-134754754704745,800474
2023-03-1046847746847734,400477
2023-03-0946947546847030,300470
2023-03-0846946946646913,200469
2023-03-074684694684691,100469
2023-03-064694694664673,500467
2023-03-0346746946546913,800469
2023-03-024704704694702,700470
2023-03-0147047247047013,500470
2023-02-284704704694704,500470
2023-02-274704704694705,800470
2023-02-244704714694694,300469
2023-02-224694714684704,100470
2023-02-214714714684683,200468
2023-02-204724724704721,600472
2023-02-174714734684734,100473
2023-02-1647147346846816,700468
2023-02-154684734684719,100471
2023-02-144704714684688,700468
2023-02-134714724704709,200470
2023-02-1047647647247310,400473
2023-02-094754764754761,200476
2023-02-0847647647247510,800475
2023-02-074754774744763,700476
2023-02-064754754744751,300475
2023-02-034744764744753,000475
2023-02-024754774754772,100477
2023-02-014764764744742,700474
2023-01-314744764744761,400476
2023-01-304764764744741,400474
2023-01-274754764734762,100476
2023-01-26473474473474800474
2023-01-254714734714732,300473
2023-01-244724734714711,200471
2023-01-23471471471471400471
2023-01-20469471469471900471
2023-01-194714714684692,800469
2023-01-18472474471471600471
2023-01-174754754704744,500474
2023-01-164704754704753,800475
2023-01-134764764734741,900474
2023-01-124734764714762,200476
2023-01-114764764714732,200473
2023-01-104734764724763,900476
2023-01-064734774724744,700474
2023-01-05475475474474700474
2023-01-044794794754751,300475

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