1994 高橋カーテンウォール工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,4601,5101,4601,5103,0001,510
1994-12-271,5001,5001,4801,4804,0001,480
1994-12-221,4901,5001,4901,5004,0001,500
1994-12-211,4301,4301,4301,4301,0001,430
1994-12-201,4201,4201,4201,4202,0001,420
1994-12-191,4701,4701,4201,4204,0001,420
1994-12-151,4701,4701,4701,4701,0001,470
1994-12-141,5001,5001,5001,5001,0001,500
1994-12-121,5501,5501,5401,5402,0001,540
1994-12-081,5501,5501,5501,5501,0001,550
1994-12-061,5001,5001,4501,4503,0001,450
1994-12-011,4201,4201,4201,42021,0001,420
1994-11-301,5001,5001,5001,5001,0001,500
1994-11-251,4201,4201,4201,4201,0001,420
1994-11-241,4501,4501,3701,3705,0001,370
1994-11-211,5601,5601,5601,5601,0001,560
1994-11-181,5901,5901,5901,5901,0001,590
1994-11-151,4601,4601,4501,4502,0001,450
1994-11-111,5101,5101,3601,3607,0001,360
1994-11-101,5301,5301,5301,5305,0001,530
1994-11-021,6401,6501,6401,6503,0001,650
1994-10-311,6501,6501,6501,6501,0001,650
1994-10-281,6801,6801,6501,6503,0001,650
1994-10-261,6801,6801,6801,6802,0001,680
1994-10-251,6701,6701,6501,6707,0001,670
1994-10-241,6701,6701,6701,6701,0001,670
1994-10-211,6601,6601,6601,6605,0001,660
1994-10-201,6601,6601,6601,6605,0001,660
1994-10-191,6701,6701,6501,6504,0001,650
1994-10-181,7301,7301,7301,7305,0001,730
1994-10-141,7301,7301,7301,7305,0001,730
1994-10-121,6501,6501,6501,6501,0001,650
1994-10-051,6901,6901,6601,6604,0001,660
1994-10-041,7101,7101,7101,7101,0001,710
1994-10-031,6901,7301,6901,7302,0001,730
1994-09-291,7301,7301,7301,7301,0001,730
1994-09-271,7101,7101,7101,7101,0001,710
1994-09-261,7301,7301,7301,7302,0001,730
1994-09-221,7501,7501,7501,7501,0001,750
1994-09-211,7501,7501,7501,7501,0001,750
1994-09-201,7701,7701,7701,7701,0001,770
1994-09-191,7801,7801,7801,7801,0001,780
1994-09-161,8001,8001,8001,8001,0001,800
1994-09-141,8201,8201,8001,8007,0001,800
1994-09-131,8301,8301,8301,8305,0001,830
1994-09-121,8301,8301,8301,8304,0001,830
1994-09-091,8401,8401,8401,8401,0001,840
1994-09-071,8401,8401,8401,8402,0001,840
1994-09-021,8301,8301,8301,8303,0001,830
1994-09-011,8301,8301,8301,8301,0001,830
1994-08-301,8501,8501,8501,8506,0001,850
1994-08-241,8101,8101,8001,8002,0001,800
1994-08-231,8101,8101,8101,8101,0001,810
1994-08-221,8301,8301,8301,8301,0001,830
1994-08-181,8101,8801,8101,8803,0001,880
1994-08-171,9001,9001,9001,9001,0001,900
1994-08-111,9101,9101,9101,9102,0001,910
1994-08-101,9501,9501,9301,9303,0001,930
1994-08-021,9101,9101,9101,9101,0001,910
1994-08-011,9001,9001,9001,9001,0001,900
1994-07-292,0502,0502,0102,0102,0002,010
1994-07-252,0502,0502,0502,0502,0002,050
1994-07-222,1002,1002,0502,05011,0002,050
1994-07-192,1002,1002,1002,1004,0002,100
1994-07-152,1002,1002,0102,0103,0002,010
1994-07-142,1002,1002,1002,1001,0002,100
1994-07-132,1202,1202,1002,1004,0002,100
1994-07-122,1202,1502,1202,1204,0002,120
1994-07-112,1202,1202,1002,1006,0002,100
1994-07-082,1002,1002,1002,1006,0002,100
1994-07-062,1902,2002,1902,2003,0002,200
1994-07-052,1302,1902,1302,1906,0002,190
1994-07-042,1102,1102,1002,1103,0002,110
1994-07-012,1102,1102,1002,1004,0002,100
1994-06-302,1002,1002,1002,1001,0002,100
1994-06-292,1102,1102,1002,1007,0002,100
1994-06-272,2302,2302,2002,2002,0002,200
1994-06-242,2502,2502,2502,2505,0002,250
1994-06-232,2502,2502,2502,2507,0002,250
1994-06-222,2502,2502,2402,25014,0002,250
1994-06-212,2502,2502,1902,25027,0002,250
1994-06-202,3802,4102,2002,25025,0002,250
1994-06-172,2802,3402,2802,34017,0002,340
1994-06-162,2502,2602,2002,26010,0002,260
1994-06-152,2402,2502,2002,25010,0002,250
1994-06-142,1902,2002,1902,20015,0002,200
1994-06-132,1602,1602,1602,1606,0002,160
1994-06-102,1202,1502,1202,1408,0002,140
1994-06-092,1302,1302,1302,1308,0002,130
1994-06-082,1502,1502,1302,1306,0002,130
1994-06-072,1202,1402,1202,13012,0002,130
1994-06-062,1202,1202,1102,1108,0002,110
1994-06-032,1002,1502,0802,12016,0002,120
1994-06-022,0702,0802,0702,08013,0002,080
1994-06-012,0502,0802,0502,0806,0002,080
1994-05-301,9501,9501,9201,9203,0001,920
1994-05-271,9701,9701,9501,9505,0001,950
1994-05-262,0002,0002,0002,0001,0002,000
1994-05-252,0402,0402,0402,0401,0002,040
1994-05-242,0702,0702,0702,0701,0002,070
1994-05-232,0902,0902,0702,0702,0002,070
1994-05-202,0002,1002,0002,10015,0002,100
1994-05-191,9701,9901,9701,9905,0001,990
1994-05-181,9501,9701,9501,9709,0001,970
1994-05-171,9601,9701,9501,95029,0001,950
1994-05-161,9001,9601,9001,96049,0001,960
1994-05-131,9001,9001,8701,8702,0001,870
1994-05-121,8901,9001,8901,9005,0001,900
1994-05-111,8801,8801,8601,8605,0001,860
1994-05-101,8501,8501,8501,8501,0001,850
1994-05-091,9001,9001,8501,8509,0001,850
1994-05-061,9001,9001,9001,9008,0001,900
1994-05-021,9001,9001,9001,9009,0001,900
1994-04-281,9001,9101,9001,9004,0001,900
1994-04-271,8401,8401,8401,8401,0001,840
1994-04-261,8701,8701,8701,8701,0001,870
1994-04-251,9001,9001,8801,9008,0001,900
1994-04-221,8901,9001,8901,9004,0001,900
1994-04-211,8801,8801,8801,8802,0001,880
1994-04-201,9101,9201,8801,8805,0001,880
1994-04-191,9001,9401,9001,9403,0001,940
1994-04-181,8701,8801,8701,8804,0001,880
1994-04-151,7701,7801,7101,7805,0001,780
1994-04-141,7901,7901,7801,7803,0001,780
1994-04-131,7901,7901,7801,7802,0001,780
1994-04-121,8001,8001,8001,8006,0001,800
1994-04-111,8001,8001,8001,8004,0001,800
1994-04-081,8501,8701,8001,8008,0001,800
1994-04-071,8001,8201,7801,82012,0001,820
1994-04-061,6901,7401,6901,7407,0001,740
1994-04-051,6001,6501,6001,60016,0001,600
1994-04-041,6501,6501,6201,6208,0001,620
1994-04-011,7101,7101,6401,64017,0001,640
1994-03-311,7101,7101,7101,7102,0001,710
1994-03-301,7501,7501,7101,7103,0001,710
1994-03-291,7601,7601,7501,7504,0001,750
1994-03-281,8001,8001,7601,7608,0001,760
1994-03-251,8001,8001,8001,8001,0001,800
1994-03-241,7701,8001,7701,8005,0001,800
1994-03-231,8001,8001,8001,8002,0001,800
1994-03-221,8101,8101,7601,7609,0001,760
1994-03-181,8501,8501,8101,8105,0001,810
1994-03-171,7701,7701,7701,7701,0001,770
1994-03-161,7301,7601,7301,7606,0001,760
1994-03-151,7301,7501,7101,71013,0001,710
1994-03-141,7501,7701,7301,73031,0001,730
1994-03-111,7401,7401,7301,73019,0001,730
1994-03-101,8801,8801,7001,73021,0001,730
1994-03-091,9701,9701,8901,9007,0001,900
1994-03-081,9801,9801,9801,9801,0001,980
1994-03-042,0102,0502,0102,0502,0002,050
1994-03-032,0202,0202,0002,0002,0002,000
1994-03-022,0302,0302,0102,0203,0002,020
1994-03-011,9802,0101,9802,01010,0002,010
1994-02-282,0202,0202,0002,0004,0002,000
1994-02-252,0902,1002,0902,10015,0002,100
1994-02-242,0902,1002,0902,10023,0002,100
1994-02-232,1102,1102,1002,10012,0002,100
1994-02-222,1002,1402,1002,1208,0002,120
1994-02-212,1102,1102,1102,1101,0002,110
1994-02-182,1502,1502,1002,1003,0002,100
1994-02-162,1002,1002,1002,1001,0002,100
1994-02-152,0902,1002,0902,1003,0002,100
1994-02-092,1002,1002,1002,1004,0002,100
1994-02-082,1002,1002,1002,1001,0002,100
1994-02-072,0702,0702,0602,0606,0002,060
1994-02-042,0502,0502,0502,05020,0002,050
1994-02-032,0702,0702,0002,0507,0002,050
1994-02-012,2602,2602,1502,15011,0002,150
1994-01-312,1102,1902,1002,19028,0002,190
1994-01-282,1002,1002,0002,1007,0002,100
1994-01-272,2502,2502,2002,2007,0002,200
1994-01-252,1502,1502,1502,1501,0002,150
1994-01-192,3502,3502,3502,3501,0002,350
1994-01-182,3702,3802,3502,3506,0002,350
1994-01-172,3802,3802,3202,3208,0002,320
1994-01-142,3002,3002,3002,3001,0002,300
1994-01-132,2002,2002,1802,1804,0002,180
1994-01-122,1702,2002,1602,2008,0002,200
1994-01-102,1702,1702,1702,1701,0002,170
1994-01-062,1802,1802,1802,1802,0002,180
1994-01-052,1802,1802,1802,1801,0002,180

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