1994 高橋カーテンウォール工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	75	76	75	76	6,000	76
2011-12-29	76	76	76	76	3,000	76
2011-12-28	76	76	76	76	4,000	76
2011-12-27	78	78	75	76	37,000	76
2011-12-26	80	80	79	79	11,000	79
2011-12-22	79	79	79	79	9,000	79
2011-12-20	82	82	82	82	1,000	82
2011-12-19	81	81	81	81	6,000	81
2011-12-15	78	80	78	80	4,000	80
2011-12-14	78	79	78	79	2,000	79
2011-12-13	80	80	79	79	18,000	79
2011-12-12	81	81	81	81	1,000	81
2011-12-09	82	82	81	81	9,000	81
2011-12-08	82	85	82	84	14,000	84
2011-12-06	81	84	81	84	24,000	84
2011-12-05	82	85	79	82	32,000	82
2011-12-02	80	81	79	79	10,000	79
2011-12-01	77	78	77	78	4,000	78
2011-11-30	76	76	75	76	8,000	76
2011-11-29	75	79	75	79	17,000	79
2011-11-28	74	76	74	76	9,000	76
2011-11-25	74	74	74	74	6,000	74
2011-11-24	76	78	75	78	5,000	78
2011-11-22	76	76	76	76	1,000	76
2011-11-21	77	77	74	75	7,000	75
2011-11-18	77	78	77	78	7,000	78
2011-11-17	79	79	79	79	2,000	79
2011-11-15	79	79	79	79	9,000	79
2011-11-14	80	82	78	81	9,000	81
2011-11-11	81	81	81	81	2,000	81
2011-11-10	81	81	80	81	6,000	81
2011-11-09	85	85	83	83	6,000	83
2011-11-07	84	88	84	88	7,000	88
2011-11-04	85	86	83	86	3,000	86
2011-11-02	84	84	82	83	20,000	83
2011-11-01	84	87	84	86	14,000	86
2011-10-31	89	90	87	89	9,000	89
2011-10-28	88	88	88	88	2,000	88
2011-10-27	86	88	86	88	3,000	88
2011-10-26	89	89	89	89	1,000	89
2011-10-24	88	89	88	88	16,000	88
2011-10-21	87	87	85	87	12,000	87
2011-10-20	86	90	86	87	16,000	87
2011-10-19	87	87	84	84	17,000	84
2011-10-18	86	87	86	87	5,000	87
2011-10-17	88	89	87	88	20,000	88
2011-10-14	87	87	87	87	3,000	87
2011-10-13	86	89	86	88	13,000	88
2011-10-12	86	86	84	84	17,000	84
2011-10-11	88	88	88	88	1,000	88
2011-10-07	87	90	87	87	14,000	87
2011-10-06	87	87	86	86	13,000	86
2011-10-05	87	87	84	86	22,000	86
2011-10-04	87	87	87	87	4,000	87
2011-10-03	88	88	87	88	16,000	88
2011-09-30	89	89	89	89	2,000	89
2011-09-29	89	90	88	90	15,000	90
2011-09-28	90	90	90	90	5,000	90
2011-09-27	89	92	89	90	6,000	90
2011-09-26	91	91	89	90	26,000	90
2011-09-22	91	93	90	91	49,000	91
2011-09-21	89	104	89	94	163,000	94
2011-09-20	91	91	91	91	9,000	91
2011-09-16	92	92	91	91	3,000	91
2011-09-15	94	94	93	93	12,000	93
2011-09-14	92	94	91	92	16,000	92
2011-09-13	94	95	92	92	22,000	92
2011-09-12	95	95	94	94	28,000	94
2011-09-09	98	98	97	97	12,000	97
2011-09-08	98	99	97	99	19,000	99
2011-09-07	97	101	96	97	84,000	97
2011-09-06	97	109	96	98	309,000	98
2011-09-05	98	98	95	96	45,000	96
2011-09-02	98	100	98	98	26,000	98
2011-09-01	97	100	97	98	26,000	98
2011-08-31	98	99	97	97	34,000	97
2011-08-30	99	100	98	100	15,000	100
2011-08-29	99	101	98	98	45,000	98
2011-08-26	103	103	96	99	106,000	99
2011-08-25	100	107	100	102	83,000	102
2011-08-24	104	104	100	102	96,000	102
2011-08-23	112	112	101	105	227,000	105
2011-08-22	117	123	107	108	459,000	108
2011-08-19	130	162	116	122	3,918,000	122
2011-08-18	121	121	118	121	168,000	121
2011-08-17	90	93	90	91	17,000	91
2011-08-16	93	94	93	94	4,000	94
2011-08-15	92	94	92	94	8,000	94
2011-08-12	93	93	91	92	19,000	92
2011-08-11	96	96	96	96	1,000	96
2011-08-10	95	98	95	97	9,000	97
2011-08-09	100	100	95	98	16,000	98
2011-08-05	101	101	101	101	6,000	101
2011-08-04	104	104	104	104	3,000	104
2011-08-03	102	104	101	104	22,000	104
2011-08-02	104	104	104	104	1,000	104
2011-08-01	105	105	105	105	3,000	105
2011-07-29	107	107	103	104	7,000	104
2011-07-28	105	107	105	107	5,000	107
2011-07-27	103	104	103	104	6,000	104
2011-07-26	105	105	104	104	10,000	104
2011-07-25	106	106	105	105	3,000	105
2011-07-22	106	106	105	105	7,000	105
2011-07-21	106	106	105	105	12,000	105
2011-07-20	105	106	105	106	8,000	106
2011-07-19	105	105	104	105	8,000	105
2011-07-15	106	106	105	105	8,000	105
2011-07-14	107	107	106	106	4,000	106
2011-07-13	107	107	106	107	16,000	107
2011-07-12	108	108	107	107	5,000	107
2011-07-11	109	109	109	109	16,000	109
2011-07-08	110	110	109	109	12,000	109
2011-07-07	111	111	109	109	18,000	109
2011-07-06	110	113	110	113	32,000	113
2011-07-05	110	110	110	110	2,000	110
2011-07-04	110	110	110	110	6,000	110
2011-07-01	110	113	110	110	16,000	110
2011-06-30	107	108	106	108	48,000	108
2011-06-29	107	107	106	107	14,000	107
2011-06-28	108	108	107	107	3,000	107
2011-06-27	112	112	107	107	12,000	107
2011-06-24	109	109	107	107	19,000	107
2011-06-23	107	107	107	107	1,000	107
2011-06-21	110	110	110	110	3,000	110
2011-06-20	111	111	109	110	13,000	110
2011-06-17	111	111	111	111	2,000	111
2011-06-13	111	116	111	116	4,000	116
2011-06-10	115	115	111	111	2,000	111
2011-06-09	116	116	116	116	1,000	116
2011-06-08	118	118	117	117	11,000	117
2011-06-07	120	120	117	117	2,000	117
2011-06-06	122	122	121	121	4,000	121
2011-06-03	123	123	122	122	10,000	122
2011-06-02	122	122	122	122	4,000	122
2011-06-01	125	126	125	126	2,000	126
2011-05-30	126	129	126	129	3,000	129
2011-05-27	125	126	125	126	2,000	126
2011-05-26	124	124	122	122	3,000	122
2011-05-24	124	124	124	124	1,000	124
2011-05-17	134	134	134	134	2,000	134
2011-04-28	141	141	141	141	1,000	141
2011-04-26	143	143	141	141	4,000	141
2011-04-11	141	141	141	141	1,000	141
2011-04-08	141	141	141	141	2,000	141
2011-03-31	142	142	142	142	1,000	142
2011-03-28	146	146	146	146	3,000	146
2011-03-25	146	146	142	146	9,000	146
2011-03-24	136	142	136	142	3,000	142
2011-03-22	145	146	145	146	4,000	146
2011-03-18	130	132	130	132	4,000	132
2011-03-17	133	133	133	133	1,000	133
2011-03-16	115	131	115	131	23,000	131
2011-03-15	141	141	110	140	15,000	140
2011-03-14	144	149	130	149	16,000	149
2011-03-11	150	151	150	150	12,000	150
2011-03-10	150	152	150	152	3,000	152
2011-03-09	153	153	153	153	1,000	153
2011-03-08	151	158	151	153	9,000	153
2011-03-07	151	152	151	151	14,000	151
2011-03-04	150	157	150	151	6,000	151
2011-03-03	150	150	150	150	2,000	150
2011-03-02	151	151	147	149	4,000	149
2011-03-01	153	153	153	153	3,000	153
2011-02-28	149	150	149	150	8,000	150
2011-02-25	143	147	143	147	17,000	147
2011-02-24	158	158	150	152	7,000	152
2011-02-23	162	162	160	160	3,000	160
2011-02-22	164	164	162	162	7,000	162
2011-02-21	166	166	166	166	3,000	166
2011-02-18	163	165	163	165	5,000	165
2011-02-17	164	164	164	164	4,000	164
2011-02-16	161	162	160	162	17,000	162
2011-02-15	165	165	161	161	8,000	161
2011-02-14	168	171	165	165	42,000	165
2011-02-10	174	175	174	175	2,000	175
2011-02-09	172	172	172	172	1,000	172
2011-02-08	171	172	170	170	5,000	170
2011-02-07	172	172	169	169	16,000	169
2011-02-04	172	172	169	169	11,000	169
2011-02-03	170	171	170	170	3,000	170
2011-02-02	172	172	169	169	13,000	169
2011-02-01	175	175	170	170	13,000	170
2011-01-31	169	175	169	174	14,000	174
2011-01-28	170	170	169	169	4,000	169
2011-01-27	173	173	169	170	27,000	170
2011-01-26	179	179	170	174	26,000	174
2011-01-25	179	179	176	176	7,000	176
2011-01-24	174	179	174	179	6,000	179
2011-01-21	184	184	183	183	3,000	183
2011-01-19	183	184	183	184	2,000	184
2011-01-18	188	188	188	188	2,000	188
2011-01-17	184	184	184	184	1,000	184
2011-01-13	184	184	184	184	1,000	184
2011-01-12	185	185	185	185	4,000	185
2011-01-11	178	179	178	179	2,000	179
2011-01-07	177	177	177	177	2,000	177
2011-01-06	178	178	177	177	9,000	177
2011-01-05	181	181	180	180	4,000	180
2011-01-04	180	181	180	181	5,000	181

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30