1994 高橋カーテンウォール工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	87	89	85	86	10,000	86
2012-12-27	82	87	80	87	33,000	87
2012-12-26	87	87	81	82	30,000	82
2012-12-25	85	89	82	86	79,000	86
2012-12-21	83	100	80	83	405,000	83
2012-12-20	77	83	77	82	21,000	82
2012-12-19	78	84	78	78	93,000	78
2012-12-18	75	76	75	76	5,000	76
2012-12-17	77	77	75	75	11,000	75
2012-12-14	74	76	74	75	14,000	75
2012-12-13	73	75	72	75	23,000	75
2012-12-12	72	74	71	72	22,000	72
2012-12-11	71	71	71	71	6,000	71
2012-12-10	73	73	72	72	4,000	72
2012-12-07	70	71	70	71	5,000	71
2012-12-06	68	70	68	70	4,000	70
2012-12-05	69	70	69	70	3,000	70
2012-12-04	71	71	70	70	2,000	70
2012-12-03	71	71	68	71	6,000	71
2012-11-30	71	71	71	71	3,000	71
2012-11-29	69	69	69	69	2,000	69
2012-11-28	72	72	72	72	1,000	72
2012-11-27	72	72	72	72	1,000	72
2012-11-26	72	72	72	72	1,000	72
2012-11-22	69	72	69	72	27,000	72
2012-11-21	69	69	69	69	5,000	69
2012-11-20	68	69	68	69	8,000	69
2012-11-19	69	69	69	69	1,000	69
2012-11-16	67	68	66	68	9,000	68
2012-11-15	71	71	66	67	19,000	67
2012-11-14	68	68	65	66	9,000	66
2012-11-13	69	69	67	67	4,000	67
2012-11-12	68	69	68	68	7,000	68
2012-11-08	70	70	70	70	1,000	70
2012-11-07	70	70	70	70	6,000	70
2012-11-06	69	70	69	70	7,000	70
2012-11-05	70	71	69	69	14,000	69
2012-11-01	70	70	70	70	1,000	70
2012-10-31	69	70	69	70	14,000	70
2012-10-30	70	70	70	70	1,000	70
2012-10-29	72	72	71	71	11,000	71
2012-10-26	72	72	72	72	1,000	72
2012-10-25	71	71	71	71	3,000	71
2012-10-23	71	71	71	71	11,000	71
2012-10-22	68	71	68	71	10,000	71
2012-10-19	70	71	70	71	8,000	71
2012-10-18	71	71	71	71	1,000	71
2012-10-17	71	71	70	70	2,000	70
2012-10-16	69	70	69	70	2,000	70
2012-10-15	70	70	70	70	12,000	70
2012-10-12	69	69	69	69	11,000	69
2012-10-11	69	70	69	69	6,000	69
2012-10-10	70	70	70	70	5,000	70
2012-10-09	71	71	71	71	5,000	71
2012-10-05	71	72	71	71	17,000	71
2012-10-04	69	71	69	71	8,000	71
2012-10-03	70	71	69	69	9,000	69
2012-10-02	72	72	71	71	3,000	71
2012-10-01	72	72	71	71	6,000	71
2012-09-28	72	75	72	72	13,000	72
2012-09-27	70	71	70	71	10,000	71
2012-09-26	70	71	70	71	2,000	71
2012-09-25	70	71	70	71	7,000	71
2012-09-24	73	73	69	71	27,000	71
2012-09-21	74	75	74	74	19,000	74
2012-09-20	72	78	72	74	30,000	74
2012-09-19	70	83	70	72	140,000	72
2012-09-18	70	70	70	70	5,000	70
2012-09-14	69	70	69	70	7,000	70
2012-09-13	72	72	71	71	6,000	71
2012-09-12	72	72	71	71	6,000	71
2012-09-11	72	72	71	71	12,000	71
2012-09-10	71	71	70	71	4,000	71
2012-09-07	71	72	71	72	10,000	72
2012-09-06	71	71	70	71	13,000	71
2012-09-05	73	73	72	72	9,000	72
2012-09-04	76	76	74	74	15,000	74
2012-09-03	75	76	75	76	4,000	76
2012-08-31	74	75	74	74	14,000	74
2012-08-30	73	75	72	74	15,000	74
2012-08-29	72	72	71	72	5,000	72
2012-08-28	74	74	71	72	13,000	72
2012-08-27	74	74	74	74	1,000	74
2012-08-22	73	74	73	74	4,000	74
2012-08-21	75	75	74	74	10,000	74
2012-08-20	74	74	74	74	1,000	74
2012-08-17	76	76	76	76	2,000	76
2012-08-16	75	76	75	76	3,000	76
2012-08-15	75	75	75	75	2,000	75
2012-08-14	75	75	75	75	2,000	75
2012-08-13	75	79	71	78	31,000	78
2012-08-09	77	77	77	77	4,000	77
2012-08-08	74	75	74	75	6,000	75
2012-08-07	74	74	74	74	2,000	74
2012-08-06	73	74	73	74	2,000	74
2012-08-03	71	72	71	72	25,000	72
2012-07-30	78	78	78	78	3,000	78
2012-07-26	77	77	77	77	3,000	77
2012-07-25	75	75	74	74	13,000	74
2012-07-24	76	76	73	75	18,000	75
2012-07-23	80	80	78	78	11,000	78
2012-07-20	84	84	79	80	19,000	80
2012-07-19	86	86	82	82	5,000	82
2012-07-18	86	86	83	83	8,000	83
2012-07-13	86	86	86	86	2,000	86
2012-07-12	86	86	86	86	1,000	86
2012-07-09	89	89	89	89	2,000	89
2012-07-06	89	89	89	89	1,000	89
2012-07-05	89	89	89	89	2,000	89
2012-07-04	86	86	86	86	3,000	86
2012-07-03	89	89	87	87	8,000	87
2012-07-02	91	91	88	88	17,000	88
2012-06-29	88	90	88	89	9,000	89
2012-06-28	87	92	86	88	24,000	88
2012-06-27	87	87	83	85	13,000	85
2012-06-26	84	95	84	86	126,000	86
2012-06-25	82	82	82	82	3,000	82
2012-06-22	83	83	82	82	2,000	82
2012-06-21	84	84	83	83	5,000	83
2012-06-19	80	81	80	81	3,000	81
2012-06-18	80	80	80	80	1,000	80
2012-06-14	80	80	80	80	5,000	80
2012-06-13	78	80	78	80	4,000	80
2012-06-12	76	76	76	76	1,000	76
2012-06-11	77	78	77	78	4,000	78
2012-06-08	79	79	79	79	2,000	79
2012-06-07	81	84	79	79	13,000	79
2012-06-06	78	78	78	78	4,000	78
2012-06-05	76	77	76	77	7,000	77
2012-06-04	74	76	74	76	10,000	76
2012-06-01	75	75	74	74	3,000	74
2012-05-31	74	76	74	76	7,000	76
2012-05-30	77	78	77	78	4,000	78
2012-05-29	75	77	75	77	5,000	77
2012-05-28	77	77	75	76	5,000	76
2012-05-25	78	78	75	75	9,000	75
2012-05-24	76	79	76	79	15,000	79
2012-05-23	78	78	74	76	23,000	76
2012-05-22	77	81	77	81	2,000	81
2012-05-21	76	80	76	80	3,000	80
2012-05-18	79	79	79	79	1,000	79
2012-05-17	75	80	75	80	11,000	80
2012-05-16	77	79	76	77	19,000	77
2012-05-15	78	83	70	82	72,000	82
2012-05-14	86	86	83	83	8,000	83
2012-05-11	88	89	88	88	6,000	88
2012-05-10	89	93	88	93	13,000	93
2012-05-09	92	92	92	92	7,000	92
2012-05-08	94	94	94	94	5,000	94
2012-05-07	96	96	94	94	19,000	94
2012-05-02	97	98	97	98	8,000	98
2012-05-01	99	99	95	95	16,000	95
2012-04-27	98	99	98	99	11,000	99
2012-04-26	99	99	98	98	29,000	98
2012-04-25	100	100	100	100	2,000	100
2012-04-24	100	101	99	99	28,000	99
2012-04-23	100	100	99	99	10,000	99
2012-04-20	101	102	100	100	17,000	100
2012-04-19	101	104	101	102	20,000	102
2012-04-18	101	103	99	101	46,000	101
2012-04-17	104	104	100	101	29,000	101
2012-04-16	101	101	98	99	27,000	99
2012-04-13	104	105	98	101	84,000	101
2012-04-12	104	121	102	102	591,000	102
2012-04-11	100	101	99	99	24,000	99
2012-04-10	102	102	101	101	17,000	101
2012-04-09	103	103	102	102	4,000	102
2012-04-06	104	104	102	103	24,000	103
2012-04-05	105	106	103	104	35,000	104
2012-04-04	112	112	106	108	35,000	108
2012-04-03	110	111	108	109	29,000	109
2012-04-02	113	113	110	110	21,000	110
2012-03-30	112	113	111	113	18,000	113
2012-03-29	114	116	111	111	26,000	111
2012-03-28	112	112	110	112	24,000	112
2012-03-27	109	114	109	110	66,000	110
2012-03-26	112	112	108	111	32,000	111
2012-03-23	120	123	107	110	396,000	110
2012-03-22	108	113	107	112	119,000	112
2012-03-21	106	111	105	107	27,000	107
2012-03-19	109	112	105	107	75,000	107
2012-03-16	114	127	107	107	552,000	107
2012-03-15	110	112	109	112	31,000	112
2012-03-14	112	114	109	112	26,000	112
2012-03-13	111	115	109	110	49,000	110
2012-03-12	116	121	110	111	226,000	111
2012-03-09	117	134	113	116	727,000	116
2012-03-08	144	154	117	119	1,998,000	119
2012-03-07	96	122	95	122	2,729,000	122
2012-03-06	91	92	90	92	5,000	92
2012-03-05	92	92	91	91	4,000	91
2012-03-02	93	93	87	93	27,000	93
2012-03-01	93	94	90	90	34,000	90
2012-02-29	96	96	90	91	23,000	91
2012-02-28	98	98	93	96	20,000	96
2012-02-27	96	100	94	98	66,000	98
2012-02-24	90	97	89	96	52,000	96
2012-02-23	86	91	86	90	55,000	90
2012-02-22	86	86	85	86	6,000	86
2012-02-21	85	87	85	86	6,000	86
2012-02-20	86	86	84	86	14,000	86
2012-02-17	86	87	82	85	70,000	85
2012-02-16	91	91	86	87	20,000	87
2012-02-15	90	91	88	88	15,000	88
2012-02-14	90	91	89	89	8,000	89
2012-02-13	93	94	90	91	78,000	91
2012-02-10	88	104	88	99	250,000	99
2012-02-09	89	89	89	89	4,000	89
2012-02-08	87	88	87	88	4,000	88
2012-02-07	88	88	86	86	14,000	86
2012-02-06	91	91	88	90	16,000	90
2012-02-03	84	90	81	90	87,000	90
2012-02-02	85	90	85	86	99,000	86
2012-02-01	84	85	82	85	38,000	85
2012-01-31	88	88	83	84	63,000	84
2012-01-30	91	91	87	88	171,000	88
2012-01-27	91	113	87	87	2,008,000	87
2012-01-26	79	84	79	84	78,000	84
2012-01-25	77	78	77	77	6,000	77
2012-01-24	79	79	76	76	11,000	76
2012-01-23	79	80	79	80	6,000	80
2012-01-20	76	78	76	78	46,000	78
2012-01-19	74	76	74	76	4,000	76
2012-01-18	75	76	74	74	15,000	74
2012-01-17	72	79	72	74	42,000	74
2012-01-16	72	73	72	72	7,000	72
2012-01-13	72	75	72	72	21,000	72
2012-01-12	73	74	70	70	33,000	70
2012-01-11	74	74	73	74	5,000	74
2012-01-10	75	75	75	75	5,000	75
2012-01-06	77	77	71	74	18,000	74
2012-01-05	75	75	75	75	2,000	75
2012-01-04	75	75	74	75	10,000	75

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