1994 高橋カーテンウォール工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	200	200	200	200	6,000	200
2013-12-27	195	195	195	195	1,000	195
2013-12-26	192	196	192	196	4,000	196
2013-12-25	194	195	193	193	19,000	193
2013-12-24	195	196	195	195	32,000	195
2013-12-20	195	195	195	195	1,000	195
2013-12-19	198	198	193	197	34,000	197
2013-12-18	198	206	196	197	14,000	197
2013-12-17	205	205	200	200	32,000	200
2013-12-16	206	206	205	205	6,000	205
2013-12-13	206	206	206	206	1,000	206
2013-12-11	204	207	204	207	7,000	207
2013-12-10	204	206	204	206	3,000	206
2013-12-09	205	206	205	206	4,000	206
2013-12-06	204	204	204	204	1,000	204
2013-12-05	208	209	208	209	5,000	209
2013-12-04	206	206	205	205	20,000	205
2013-12-03	208	208	208	208	1,000	208
2013-12-02	207	207	207	207	31,000	207
2013-11-29	209	209	204	206	29,000	206
2013-11-28	209	209	208	209	19,000	209
2013-11-27	206	209	206	209	12,000	209
2013-11-26	210	210	207	207	34,000	207
2013-11-25	209	210	209	210	27,000	210
2013-11-21	211	212	210	210	8,000	210
2013-11-20	212	212	212	212	16,000	212
2013-11-18	209	212	209	210	29,000	210
2013-11-15	205	207	204	207	22,000	207
2013-11-14	213	213	207	207	42,000	207
2013-11-13	218	229	218	220	60,000	220
2013-11-12	221	221	216	218	40,000	218
2013-11-11	221	221	221	221	3,000	221
2013-11-08	219	219	219	219	1,000	219
2013-11-07	219	221	219	219	34,000	219
2013-11-06	216	221	216	221	10,000	221
2013-11-05	216	218	216	216	54,000	216
2013-11-01	219	219	216	216	27,000	216
2013-10-31	220	220	219	220	22,000	220
2013-10-30	226	226	222	222	22,000	222
2013-10-29	238	240	227	227	51,000	227
2013-10-28	214	249	214	232	127,000	232
2013-10-25	209	214	209	210	54,000	210
2013-10-24	211	215	209	209	30,000	209
2013-10-23	211	212	209	212	9,000	212
2013-10-22	210	211	208	211	21,000	211
2013-10-21	215	215	210	210	12,000	210
2013-10-18	207	210	207	210	26,000	210
2013-10-17	211	211	207	207	6,000	207
2013-10-16	209	211	209	211	6,000	211
2013-10-15	207	220	207	215	34,000	215
2013-10-11	207	207	205	205	11,000	205
2013-10-10	207	208	207	208	3,000	208
2013-10-09	204	208	204	205	16,000	205
2013-10-08	207	207	203	205	15,000	205
2013-10-07	207	210	207	207	29,000	207
2013-10-04	207	207	202	207	35,000	207
2013-10-03	202	207	201	207	27,000	207
2013-10-02	204	207	203	204	45,000	204
2013-10-01	208	210	206	207	32,000	207
2013-09-30	204	218	204	208	85,000	208
2013-09-27	203	206	202	203	45,000	203
2013-09-26	211	212	202	205	83,000	205
2013-09-25	231	265	206	208	310,000	208
2013-09-24	156	201	156	201	473,000	201
2013-09-20	143	151	141	151	44,000	151
2013-09-19	137	145	137	145	11,000	145
2013-09-18	135	142	135	140	21,000	140
2013-09-17	127	135	127	135	16,000	135
2013-09-13	126	126	125	126	3,000	126
2013-09-12	127	129	127	127	6,000	127
2013-09-11	127	132	125	126	34,000	126
2013-09-10	120	124	120	124	9,000	124
2013-09-09	115	119	115	119	6,000	119
2013-09-04	112	112	112	112	1,000	112
2013-09-03	111	112	111	112	3,000	112
2013-08-28	114	114	114	114	1,000	114
2013-08-26	114	114	114	114	1,000	114
2013-08-21	113	113	110	111	5,000	111
2013-08-20	110	113	110	110	4,000	110
2013-08-19	110	112	110	112	12,000	112
2013-08-15	115	115	115	115	1,000	115
2013-08-14	112	114	112	114	6,000	114
2013-08-13	113	113	113	113	5,000	113
2013-08-12	111	112	110	112	9,000	112
2013-08-08	106	106	106	106	3,000	106
2013-08-07	106	107	106	107	6,000	107
2013-08-06	105	107	105	107	8,000	107
2013-08-02	105	107	105	106	8,000	106
2013-08-01	106	106	105	105	7,000	105
2013-07-30	104	107	104	107	5,000	107
2013-07-29	109	109	104	104	17,000	104
2013-07-26	111	111	111	111	1,000	111
2013-07-25	117	117	115	115	4,000	115
2013-07-24	119	120	119	120	11,000	120
2013-07-23	112	114	112	114	4,000	114
2013-07-22	112	112	112	112	1,000	112
2013-07-19	111	111	111	111	1,000	111
2013-07-18	113	113	110	110	12,000	110
2013-07-17	115	115	113	113	4,000	113
2013-07-12	113	113	113	113	1,000	113
2013-07-10	113	113	113	113	4,000	113
2013-07-09	115	115	115	115	1,000	115
2013-07-08	118	118	114	114	12,000	114
2013-07-05	118	118	114	114	4,000	114
2013-07-02	117	117	117	117	1,000	117
2013-07-01	118	118	117	117	3,000	117
2013-06-28	108	114	108	114	4,000	114
2013-06-27	105	105	105	105	2,000	105
2013-06-26	105	106	103	103	4,000	103
2013-06-25	105	108	105	108	10,000	108
2013-06-24	110	110	110	110	1,000	110
2013-06-21	110	110	110	110	1,000	110
2013-06-19	110	110	110	110	1,000	110
2013-06-18	110	111	109	110	42,000	110
2013-06-17	108	110	108	110	10,000	110
2013-06-12	110	113	110	113	2,000	113
2013-06-10	110	110	110	110	7,000	110
2013-06-07	112	112	110	110	16,000	110
2013-06-06	114	114	112	112	7,000	112
2013-06-04	114	117	114	115	8,000	115
2013-06-03	115	117	114	117	6,000	117
2013-05-31	114	116	114	115	6,000	115
2013-05-30	118	118	113	113	10,000	113
2013-05-29	117	117	116	116	3,000	116
2013-05-28	114	115	114	114	4,000	114
2013-05-27	116	116	114	114	4,000	114
2013-05-24	116	116	110	113	44,000	113
2013-05-23	126	126	111	118	25,000	118
2013-05-22	125	125	125	125	2,000	125
2013-05-21	126	126	123	123	7,000	123
2013-05-20	124	126	124	126	16,000	126
2013-05-17	125	126	121	126	6,000	126
2013-05-16	113	116	113	116	22,000	116
2013-05-15	130	131	116	117	60,000	117
2013-05-14	129	131	128	128	12,000	128
2013-05-13	127	129	125	129	11,000	129
2013-05-10	123	135	123	127	40,000	127
2013-05-09	119	120	119	120	3,000	120
2013-05-08	123	123	120	120	30,000	120
2013-05-07	121	122	121	122	8,000	122
2013-05-02	117	124	117	124	17,000	124
2013-05-01	114	122	114	122	13,000	122
2013-04-30	115	117	114	114	27,000	114
2013-04-26	122	122	117	117	12,000	117
2013-04-25	122	122	120	122	28,000	122
2013-04-24	125	125	122	122	5,000	122
2013-04-23	122	126	122	123	8,000	123
2013-04-22	121	122	121	121	13,000	121
2013-04-19	117	121	117	121	5,000	121
2013-04-18	117	118	116	117	16,000	117
2013-04-17	116	119	114	117	23,000	117
2013-04-16	123	123	117	120	14,000	120
2013-04-15	112	127	112	118	51,000	118
2013-04-12	112	112	112	112	5,000	112
2013-04-11	112	112	111	111	9,000	111
2013-04-10	110	110	110	110	3,000	110
2013-04-09	113	113	109	109	19,000	109
2013-04-08	112	113	109	113	14,000	113
2013-04-05	109	111	109	111	16,000	111
2013-04-04	110	110	107	109	6,000	109
2013-04-03	110	110	109	109	4,000	109
2013-04-02	100	109	100	109	12,000	109
2013-04-01	111	111	107	107	19,000	107
2013-03-29	110	112	110	111	18,000	111
2013-03-28	116	116	114	114	19,000	114
2013-03-27	114	115	114	115	10,000	115
2013-03-26	116	116	114	116	36,000	116
2013-03-25	107	115	106	115	46,000	115
2013-03-22	107	107	105	107	29,000	107
2013-03-21	104	107	104	105	31,000	105
2013-03-19	103	103	101	103	13,000	103
2013-03-18	99	101	98	100	29,000	100
2013-03-15	94	112	94	98	188,000	98
2013-03-14	92	93	92	93	6,000	93
2013-03-13	92	92	92	92	4,000	92
2013-03-12	94	94	94	94	1,000	94
2013-03-11	93	93	93	93	1,000	93
2013-03-08	90	91	90	91	16,000	91
2013-03-07	89	89	89	89	14,000	89
2013-03-06	90	90	89	89	2,000	89
2013-03-05	89	89	89	89	5,000	89
2013-03-04	89	90	89	90	6,000	90
2013-03-01	91	91	90	90	2,000	90
2013-02-28	89	90	89	90	5,000	90
2013-02-25	89	89	89	89	1,000	89
2013-02-22	89	89	86	88	12,000	88
2013-02-21	91	91	88	88	13,000	88
2013-02-20	89	90	88	88	18,000	88
2013-02-19	88	88	88	88	1,000	88
2013-02-18	86	86	85	85	6,000	85
2013-02-15	88	88	84	84	31,000	84
2013-02-14	91	91	87	91	19,000	91
2013-02-13	95	95	90	90	15,000	90
2013-02-12	91	94	91	94	19,000	94
2013-02-08	94	94	86	91	28,000	91
2013-02-07	93	94	93	93	16,000	93
2013-02-06	92	92	90	92	24,000	92
2013-02-05	91	91	90	91	6,000	91
2013-02-04	91	93	90	91	13,000	91
2013-02-01	89	91	89	90	11,000	90
2013-01-31	90	90	90	90	1,000	90
2013-01-30	92	92	89	89	21,000	89
2013-01-29	91	92	89	89	32,000	89
2013-01-28	90	91	89	91	8,000	91
2013-01-25	89	89	89	89	4,000	89
2013-01-24	87	89	86	88	9,000	88
2013-01-23	87	88	85	88	13,000	88
2013-01-22	85	87	85	87	7,000	87
2013-01-21	86	87	85	85	12,000	85
2013-01-18	85	85	83	85	13,000	85
2013-01-17	86	86	82	85	24,000	85
2013-01-16	88	88	85	88	19,000	88
2013-01-15	90	90	89	90	11,000	90
2013-01-11	90	93	89	90	26,000	90
2013-01-10	91	91	87	89	25,000	89
2013-01-09	89	90	88	90	15,000	90
2013-01-08	91	91	87	89	42,000	89
2013-01-07	86	91	86	87	28,000	87
2013-01-04	85	91	85	87	8,000	87

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