1994 高橋カーテンウォール工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	347	347	347	347	1,000	347
2004-12-29	354	355	354	355	3,000	355
2004-12-28	356	357	355	355	4,000	355
2004-12-27	364	365	359	359	13,000	359
2004-12-24	369	371	369	371	8,000	371
2004-12-22	373	373	371	371	3,000	371
2004-12-21	372	372	370	371	7,000	371
2004-12-20	380	380	372	372	9,000	372
2004-12-17	380	380	380	380	1,000	380
2004-12-16	383	384	383	384	4,000	384
2004-12-15	369	370	366	366	5,000	366
2004-12-14	375	375	375	375	1,000	375
2004-12-13	383	383	360	365	10,000	365
2004-12-09	386	386	385	386	5,000	386
2004-12-07	388	388	384	384	4,000	384
2004-12-06	379	384	379	384	5,000	384
2004-12-02	387	387	387	387	1,000	387
2004-12-01	387	387	387	387	1,000	387
2004-11-30	380	385	380	385	3,000	385
2004-11-29	369	380	369	380	11,000	380
2004-11-25	380	380	375	375	2,000	375
2004-11-19	380	380	380	380	5,000	380
2004-11-18	372	372	372	372	1,000	372
2004-11-12	355	355	355	355	1,000	355
2004-11-11	355	355	355	355	1,000	355
2004-11-10	355	355	355	355	2,000	355
2004-11-09	350	350	350	350	1,000	350
2004-10-13	410	410	410	410	3,000	410
2004-10-12	410	410	410	410	1,000	410
2004-10-08	410	410	410	410	1,000	410
2004-10-06	410	410	410	410	1,000	410
2004-10-04	390	390	390	390	2,000	390
2004-09-29	386	386	386	386	1,000	386
2004-09-27	352	352	352	352	1,000	352
2004-09-24	350	350	350	350	1,000	350
2004-09-22	354	354	354	354	2,000	354
2004-09-16	397	397	397	397	1,000	397
2004-09-06	450	450	450	450	3,000	450
2004-09-03	450	450	450	450	4,000	450
2004-09-02	445	460	445	460	5,000	460
2004-09-01	440	440	440	440	19,000	440
2004-08-31	440	440	440	440	13,000	440
2004-08-30	445	445	440	440	11,000	440
2004-08-27	423	440	423	440	53,000	440
2004-08-26	428	428	428	428	1,000	428
2004-08-24	420	420	420	420	7,000	420
2004-08-23	420	420	420	420	13,000	420
2004-08-20	420	420	420	420	1,000	420
2004-08-19	420	420	410	410	4,000	410
2004-08-18	420	420	420	420	1,000	420
2004-08-17	420	420	420	420	2,000	420
2004-08-16	420	420	420	420	3,000	420
2004-08-13	420	420	420	420	8,000	420
2004-08-12	420	420	420	420	5,000	420
2004-08-11	420	420	420	420	2,000	420
2004-08-10	420	420	420	420	4,000	420
2004-08-09	410	410	410	410	6,000	410
2004-08-06	410	410	410	410	7,000	410
2004-08-05	410	410	410	410	5,000	410
2004-08-04	410	420	410	410	10,000	410
2004-08-03	415	415	410	410	4,000	410
2004-08-02	415	415	415	415	2,000	415
2004-07-30	416	418	410	410	14,000	410
2004-07-29	415	416	415	416	2,000	416
2004-07-27	410	410	410	410	6,000	410
2004-07-23	410	410	410	410	1,000	410
2004-07-21	406	406	406	406	4,000	406
2004-07-20	405	406	403	406	7,000	406
2004-07-16	403	405	403	405	2,000	405
2004-07-15	405	405	405	405	1,000	405
2004-07-14	401	405	401	405	2,000	405
2004-07-13	400	400	400	400	1,000	400
2004-07-12	401	401	400	400	2,000	400
2004-07-07	390	390	390	390	1,000	390
2004-07-01	419	419	419	419	1,000	419
2004-06-28	420	420	410	410	15,000	410
2004-06-25	390	390	390	390	1,000	390
2004-06-21	400	400	400	400	1,000	400
2004-06-14	395	395	395	395	5,000	395
2004-05-28	420	420	420	420	5,000	420
2004-05-26	440	440	440	440	1,000	440
2004-05-24	420	420	420	420	6,000	420
2004-05-21	420	420	420	420	1,000	420
2004-05-20	420	420	420	420	4,000	420
2004-05-19	400	400	400	400	1,000	400
2004-05-14	425	425	425	425	11,000	425
2004-04-30	422	422	422	422	10,000	422
2004-04-26	420	420	420	420	3,000	420
2004-04-23	415	415	415	415	2,000	415
2004-04-20	415	415	415	415	3,000	415
2004-04-19	415	415	415	415	5,000	415
2004-04-16	415	415	415	415	1,000	415
2004-04-13	425	425	425	425	2,000	425
2004-04-12	415	415	415	415	3,000	415
2004-04-06	400	400	400	400	1,000	400
2004-04-05	390	390	390	390	4,000	390
2004-04-01	400	400	395	395	10,000	395
2004-03-26	430	430	425	425	4,000	425
2004-03-24	400	400	400	400	1,000	400
2004-03-23	390	395	390	390	8,000	390
2004-03-22	395	395	395	395	1,000	395
2004-03-19	410	410	410	410	2,000	410
2004-03-17	410	410	410	410	2,000	410
2004-03-12	430	430	430	430	3,000	430
2004-03-10	450	450	450	450	1,000	450
2004-03-09	450	450	450	450	8,000	450
2004-03-08	460	460	460	460	5,000	460
2004-03-04	460	470	460	470	3,000	470
2004-03-03	460	460	460	460	1,000	460
2004-03-01	460	460	460	460	4,000	460
2004-02-27	470	475	460	475	15,000	475
2004-02-26	475	475	475	475	4,000	475
2004-02-25	475	475	475	475	3,000	475
2004-02-24	465	470	465	470	8,000	470
2004-02-23	465	475	460	465	7,000	465
2004-02-20	445	470	445	460	37,000	460
2004-02-19	440	440	440	440	5,000	440
2004-02-18	440	440	440	440	8,000	440
2004-02-16	441	441	440	440	2,000	440
2004-02-13	430	445	430	440	15,000	440
2004-02-10	400	410	400	405	5,000	405
2004-02-09	400	400	395	395	21,000	395
2004-02-06	385	385	385	385	1,000	385
2004-02-05	375	375	375	375	7,000	375
2004-02-04	375	375	365	375	11,000	375
2004-02-02	370	370	370	370	1,000	370
2004-01-30	360	365	360	365	2,000	365
2004-01-29	360	360	360	360	5,000	360
2004-01-28	360	360	360	360	2,000	360
2004-01-26	360	360	360	360	2,000	360
2004-01-22	348	348	348	348	1,000	348
2004-01-21	348	348	348	348	1,000	348
2004-01-20	351	351	345	345	8,000	345
2004-01-16	351	351	351	351	1,000	351
2004-01-14	350	350	350	350	3,000	350
2004-01-13	350	350	350	350	3,000	350
2004-01-08	355	370	355	370	2,000	370
2004-01-07	351	351	350	350	4,000	350
2004-01-06	350	350	350	350	1,000	350

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