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 |
---|---|---|---|---|---|---|
2023-06-08 | 498 | 498 | 494 | 497 | 10,900 | 497 |
2023-06-07 | 495 | 498 | 491 | 498 | 13,100 | 498 |
2023-06-06 | 496 | 498 | 490 | 495 | 5,400 | 495 |
2023-06-05 | 490 | 513 | 490 | 495 | 10,300 | 495 |
2023-06-02 | 485 | 493 | 485 | 490 | 3,800 | 490 |
2023-06-01 | 499 | 500 | 483 | 485 | 14,600 | 485 |
2023-05-31 | 506 | 516 | 490 | 496 | 22,800 | 496 |
2023-05-30 | 473 | 546 | 473 | 492 | 79,600 | 492 |
2023-05-29 | 468 | 474 | 466 | 472 | 40,000 | 472 |
2023-05-26 | 470 | 470 | 468 | 468 | 6,800 | 468 |
2023-05-25 | 470 | 470 | 466 | 467 | 16,400 | 467 |
2023-05-24 | 469 | 470 | 467 | 470 | 6,000 | 470 |
2023-05-23 | 465 | 469 | 465 | 467 | 10,200 | 467 |
2023-05-22 | 468 | 470 | 468 | 470 | 4,100 | 470 |
2023-05-19 | 470 | 470 | 466 | 468 | 10,000 | 468 |
2023-05-18 | 470 | 471 | 469 | 469 | 8,700 | 469 |
2023-05-17 | 469 | 470 | 469 | 470 | 4,400 | 470 |
2023-05-16 | 470 | 470 | 469 | 469 | 6,500 | 469 |
2023-05-15 | 471 | 471 | 469 | 469 | 9,500 | 469 |
2023-05-12 | 471 | 471 | 470 | 470 | 8,800 | 470 |
2023-05-11 | 470 | 471 | 469 | 470 | 7,600 | 470 |
2023-05-10 | 472 | 472 | 470 | 472 | 12,800 | 472 |
2023-05-09 | 472 | 472 | 471 | 471 | 2,200 | 471 |
2023-05-08 | 472 | 472 | 470 | 471 | 1,700 | 471 |
2023-05-02 | 472 | 472 | 470 | 472 | 10,700 | 472 |
2023-05-01 | 475 | 475 | 469 | 472 | 12,000 | 472 |
2023-04-28 | 466 | 466 | 465 | 466 | 1,800 | 466 |
2023-04-27 | 466 | 466 | 465 | 466 | 600 | 466 |
2023-04-26 | 466 | 467 | 465 | 466 | 7,400 | 466 |
2023-04-25 | 465 | 466 | 465 | 465 | 2,700 | 465 |
2023-04-24 | 465 | 466 | 465 | 466 | 2,100 | 466 |
2023-04-21 | 465 | 466 | 464 | 466 | 2,300 | 466 |
2023-04-20 | 466 | 467 | 463 | 466 | 11,100 | 466 |
2023-04-19 | 466 | 469 | 465 | 466 | 5,100 | 466 |
2023-04-18 | 466 | 466 | 465 | 466 | 2,600 | 466 |
2023-04-17 | 467 | 468 | 465 | 466 | 3,200 | 466 |
2023-04-14 | 466 | 467 | 465 | 466 | 3,000 | 466 |
2023-04-13 | 466 | 467 | 465 | 466 | 2,300 | 466 |
2023-04-12 | 468 | 468 | 465 | 466 | 2,400 | 466 |
2023-04-11 | 466 | 468 | 465 | 468 | 6,900 | 468 |
2023-04-10 | 466 | 468 | 466 | 468 | 5,100 | 468 |
2023-04-07 | 466 | 468 | 466 | 468 | 800 | 468 |
2023-04-06 | 466 | 466 | 466 | 466 | 500 | 466 |
2023-04-05 | 468 | 468 | 466 | 468 | 1,900 | 468 |
2023-04-04 | 468 | 469 | 467 | 468 | 2,500 | 468 |
2023-04-03 | 468 | 468 | 467 | 468 | 35,700 | 468 |
2023-03-31 | 469 | 469 | 467 | 469 | 3,600 | 469 |
2023-03-30 | 467 | 470 | 466 | 466 | 6,800 | 466 |
2023-03-29 | 467 | 467 | 466 | 467 | 22,200 | 467 |
2023-03-28 | 467 | 468 | 467 | 468 | 2,800 | 468 |
2023-03-27 | 466 | 467 | 465 | 467 | 1,300 | 467 |
2023-03-24 | 465 | 465 | 463 | 463 | 1,200 | 463 |
2023-03-23 | 465 | 465 | 462 | 462 | 4,000 | 462 |
2023-03-22 | 465 | 467 | 465 | 465 | 3,000 | 465 |
2023-03-20 | 466 | 466 | 463 | 463 | 1,000 | 463 |
2023-03-17 | 467 | 467 | 467 | 467 | 800 | 467 |
2023-03-16 | 468 | 468 | 461 | 468 | 5,300 | 468 |
2023-03-15 | 471 | 471 | 468 | 468 | 1,600 | 468 |
2023-03-14 | 469 | 471 | 467 | 467 | 2,200 | 467 |
2023-03-13 | 475 | 475 | 470 | 474 | 5,800 | 474 |
2023-03-10 | 468 | 477 | 468 | 477 | 34,400 | 477 |
2023-03-09 | 469 | 475 | 468 | 470 | 30,300 | 470 |
2023-03-08 | 469 | 469 | 466 | 469 | 13,200 | 469 |
2023-03-07 | 468 | 469 | 468 | 469 | 1,100 | 469 |
2023-03-06 | 469 | 469 | 466 | 467 | 3,500 | 467 |
2023-03-03 | 467 | 469 | 465 | 469 | 13,800 | 469 |
2023-03-02 | 470 | 470 | 469 | 470 | 2,700 | 470 |
2023-03-01 | 470 | 472 | 470 | 470 | 13,500 | 470 |
2023-02-28 | 470 | 470 | 469 | 470 | 4,500 | 470 |
2023-02-27 | 470 | 470 | 469 | 470 | 5,800 | 470 |
2023-02-24 | 470 | 471 | 469 | 469 | 4,300 | 469 |
2023-02-22 | 469 | 471 | 468 | 470 | 4,100 | 470 |
2023-02-21 | 471 | 471 | 468 | 468 | 3,200 | 468 |
2023-02-20 | 472 | 472 | 470 | 472 | 1,600 | 472 |
2023-02-17 | 471 | 473 | 468 | 473 | 4,100 | 473 |
2023-02-16 | 471 | 473 | 468 | 468 | 16,700 | 468 |
2023-02-15 | 468 | 473 | 468 | 471 | 9,100 | 471 |
2023-02-14 | 470 | 471 | 468 | 468 | 8,700 | 468 |
2023-02-13 | 471 | 472 | 470 | 470 | 9,200 | 470 |
2023-02-10 | 476 | 476 | 472 | 473 | 10,400 | 473 |
2023-02-09 | 475 | 476 | 475 | 476 | 1,200 | 476 |
2023-02-08 | 476 | 476 | 472 | 475 | 10,800 | 475 |
2023-02-07 | 475 | 477 | 474 | 476 | 3,700 | 476 |
2023-02-06 | 475 | 475 | 474 | 475 | 1,300 | 475 |
2023-02-03 | 474 | 476 | 474 | 475 | 3,000 | 475 |
2023-02-02 | 475 | 477 | 475 | 477 | 2,100 | 477 |
2023-02-01 | 476 | 476 | 474 | 474 | 2,700 | 474 |
2023-01-31 | 474 | 476 | 474 | 476 | 1,400 | 476 |
2023-01-30 | 476 | 476 | 474 | 474 | 1,400 | 474 |
2023-01-27 | 475 | 476 | 473 | 476 | 2,100 | 476 |
2023-01-26 | 473 | 474 | 473 | 474 | 800 | 474 |
2023-01-25 | 471 | 473 | 471 | 473 | 2,300 | 473 |
2023-01-24 | 472 | 473 | 471 | 471 | 1,200 | 471 |
2023-01-23 | 471 | 471 | 471 | 471 | 400 | 471 |
2023-01-20 | 469 | 471 | 469 | 471 | 900 | 471 |
2023-01-19 | 471 | 471 | 468 | 469 | 2,800 | 469 |
2023-01-18 | 472 | 474 | 471 | 471 | 600 | 471 |
2023-01-17 | 475 | 475 | 470 | 474 | 4,500 | 474 |
2023-01-16 | 470 | 475 | 470 | 475 | 3,800 | 475 |
2023-01-13 | 476 | 476 | 473 | 474 | 1,900 | 474 |
2023-01-12 | 473 | 476 | 471 | 476 | 2,200 | 476 |
2023-01-11 | 476 | 476 | 471 | 473 | 2,200 | 473 |
2023-01-10 | 473 | 476 | 472 | 476 | 3,900 | 476 |
2023-01-06 | 473 | 477 | 472 | 474 | 4,700 | 474 |
2023-01-05 | 475 | 475 | 474 | 474 | 700 | 474 |
2023-01-04 | 479 | 479 | 475 | 475 | 1,300 | 475 |
分割・併合履歴 : [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株