1994 高橋カーテンウォール工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-306906916826912,700691
2021-07-296906916886902,800690
2021-07-286916926896895,700689
2021-07-2768369168269112,900691
2021-07-266836836786825,900682
2021-07-216816816746752,600675
2021-07-206686796656768,000676
2021-07-196836836706709,900670
2021-07-1667068166968112,100681
2021-07-156766776746763,000676
2021-07-146786786686769,100676
2021-07-1366367266266912,000669
2021-07-126636636586595,900659
2021-07-096576596496557,400655
2021-07-086606616546574,300657
2021-07-076646646556552,400655
2021-07-066626656606603,300660
2021-07-056576706576618,200661
2021-07-026646646556565,400656
2021-07-016536576516543,800654
2021-06-306556636546567,400656
2021-06-2965466765265418,900654
2021-06-286756796706798,400679
2021-06-256676726676683,900668
2021-06-246646696616672,500667
2021-06-236696696636632,100663
2021-06-226666686596653,800665
2021-06-216626686566576,700657
2021-06-1867267266367012,900670
2021-06-176826826616786,300678
2021-06-166826836816822,200682
2021-06-156866876756828,400682
2021-06-146876906836863,600686
2021-06-116886906866864,800686
2021-06-106946946886883,400688
2021-06-096956956866945,200694
2021-06-086906956896952,900695
2021-06-076896956896907,200690
2021-06-046836896826895,500689
2021-06-036766846766837,700683
2021-06-026806826756765,900676
2021-06-016806866806803,300680
2021-05-316816816756819,400681
2021-05-286816846756814,900681
2021-05-276876876756819,500681
2021-05-266906906836835,400683
2021-05-256886926886902,800690
2021-05-246936956886894,700689
2021-05-216926946896924,400692
2021-05-206936956906923,600692
2021-05-196946966836935,500693
2021-05-1869569669069013,000690
2021-05-176906906816869,800686
2021-05-1470071567569254,800692
2021-05-1368368667268517,400685
2021-05-126846856716848,000684
2021-05-116936936816815,400681
2021-05-106946966896958,900695
2021-05-076956956866925,500692
2021-05-0669569568468917,900689
2021-04-3066168566167413,000674
2021-04-286536586506583,200658
2021-04-276506586466538,400653
2021-04-2667767765765810,900658
2021-04-236856856576728,400672
2021-04-226856856816853,800685
2021-04-216906906776853,900685
2021-04-206856926716926,700692
2021-04-196896916836837,500683
2021-04-1667568866668817,000688
2021-04-156926926846846,200684
2021-04-147017016916923,300692
2021-04-137047057017028,100702
2021-04-1270571069970411,100704
2021-04-097117187117116,700711
2021-04-0872072071072019,100720
2021-04-0771271969071713,400717
2021-04-0670073069472133,100721
2021-04-0569069968769117,100691
2021-04-0268469168369010,300690
2021-04-0169069668168317,900683
2021-03-316856936816888,200688
2021-03-3066668066667918,500679
2021-03-296606666606657,100665
2021-03-266606606536592,700659
2021-03-256456556426554,700655
2021-03-2465966163364120,800641
2021-03-236616656576597,100659
2021-03-2265866465866012,300660
2021-03-1965766265666021,400660
2021-03-1866066565765812,100658
2021-03-1766066966066118,900661
2021-03-1665966265866017,600660
2021-03-1566266865765910,000659
2021-03-1265566564866010,400660
2021-03-116486546466548,000654
2021-03-106616626486535,300653
2021-03-0967067065065117,800651
2021-03-0863167463166561,600665
2021-03-0562463361362913,000629
2021-03-046256376236235,800623
2021-03-0362363962163915,700639
2021-03-0263563562162910,700629
2021-03-0160462560461813,800618
2021-02-2661561658860423,900604
2021-02-2563463860061021,500610
2021-02-2464064061962018,800620
2021-02-226296456296448,700644
2021-02-1961863261063010,600630
2021-02-186356356236249,300624
2021-02-176436476346427,800642
2021-02-1665065063164812,000648
2021-02-1566566564665518,400655
2021-02-1264867264066675,800666
2021-02-1059863059862818,800628
2021-02-0959059959059311,900593
2021-02-0859559559059011,300590
2021-02-0559159558959121,500591
2021-02-045895895785899,600589
2021-02-0358559057559013,400590
2021-02-025805865725776,700577
2021-02-015915915775775,800577
2021-01-295835905805835,300583
2021-01-285805885805826,100582
2021-01-275825905775907,700590
2021-01-2657958657658111,600581
2021-01-255855855685769,900576
2021-01-225605615575573,900557
2021-01-215605655605603,300560
2021-01-205655685595592,600559
2021-01-195645675645644,600564
2021-01-185655655585646,200564
2021-01-155565595555582,400558
2021-01-145555615555584,600558
2021-01-135535585535544,700554
2021-01-125475535475536,300553
2021-01-085455465415463,100546
2021-01-075455495415413,900541
2021-01-065365475365436,100543
2021-01-055535535335366,600536
2021-01-0456356352855316,400553

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