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
2022-06-24516518513514600514
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