1994 高橋カーテンウォール工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306586596506567,100656
2021-12-2964765563665110,800651
2021-12-286466506466482,500648
2021-12-276446486436457,100645
2021-12-246426496426433,400643
2021-12-236476496436486,900648
2021-12-226506506406414,800641
2021-12-216516536466502,300650
2021-12-206536536506511,300651
2021-12-176496546486544,200654
2021-12-166566566496493,400649
2021-12-156576576506563,500656
2021-12-146556556516521,200652
2021-12-136596596436555,400655
2021-12-106616616546582,800658
2021-12-096596606566603,500660
2021-12-086596596526583,400658
2021-12-076526596526592,600659
2021-12-066496576416542,900654
2021-12-036526526376493,600649
2021-12-026466466366423,000642
2021-12-016506506466464,400646
2021-11-306506546506502,000650
2021-11-296586586476563,900656
2021-11-26666666660660800660
2021-11-256606676606661,000666
2021-11-246626656586592,600659
2021-11-226626626606621,500662
2021-11-196656716626625,100662
2021-11-186656686636681,100668
2021-11-176636686636672,500667
2021-11-166666686626624,700662
2021-11-156666666616642,900664
2021-11-126616686616653,300665
2021-11-1167467466066111,200661
2021-11-106666736666734,500673
2021-11-096706706656663,800666
2021-11-086716716646644,800664
2021-11-056706746706704,300670
2021-11-0467767766667511,400675
2021-11-026686756676754,200675
2021-11-016676686676683,700668
2021-10-296676676626671,500667
2021-10-286696736656696,000669
2021-10-276696696676691,800669
2021-10-26669669668668500668
2021-10-256676676656671,300667
2021-10-226696706656653,800665
2021-10-216736736696692,400669
2021-10-206736736716731,700673
2021-10-196746746706701,200670
2021-10-186756776736733,600673
2021-10-156686736686733,000673
2021-10-146756756686682,800668
2021-10-136726776676753,800675
2021-10-126776786716732,400673
2021-10-1167067766567515,400675
2021-10-086646746646707,200670
2021-10-076576576546561,300656
2021-10-066626636516533,500653
2021-10-056516596466596,000659
2021-10-046646646526554,800655
2021-10-016696696586649,000664
2021-09-306706706596603,500660
2021-09-296676696616662,600666
2021-09-286696696636692,700669
2021-09-276716766626697,600669
2021-09-2465766765766515,700665
2021-09-226626666586605,900660
2021-09-2166066865666711,800667
2021-09-176766766696693,600669
2021-09-166806816796791,300679
2021-09-156866876806865,300686
2021-09-1467468767468610,100686
2021-09-136606796606739,600673
2021-09-106576626536605,200660
2021-09-09657660657657800657
2021-09-0865266065265713,100657
2021-09-0764766564665213,200652
2021-09-066426456406433,200643
2021-09-036456456406403,200640
2021-09-026396446396401,500640
2021-09-016376396356392,300639
2021-08-316356406326353,300635
2021-08-306306346306331,800633
2021-08-276286326276293,600629
2021-08-266366406306332,800633
2021-08-256306366306353,400635
2021-08-246306346306331,700633
2021-08-236356406316314,600631
2021-08-206436436356353,700635
2021-08-196466466446441,400644
2021-08-186476496456461,800646
2021-08-176586616466468,400646
2021-08-1666367665666112,700661
2021-08-136546566516562,400656
2021-08-126566566466543,800654
2021-08-116496606486587,200658
2021-08-106476516456459,400645
2021-08-0668169464064074,600640
2021-08-056706786706712,500671
2021-08-046796796726742,900674
2021-08-036796826776794,000679
2021-08-026836896756866,600686
2021-07-306906916826912,700691
2021-07-296906916886902,800690
2021-07-286916926896895,700689
2021-07-2768369168269112,900691
2021-07-266836836786825,900682
2021-07-216816816746752,600675
2021-07-206686796656768,000676
2021-07-196836836706709,900670
2021-07-1667068166968112,100681
2021-07-156766776746763,000676
2021-07-146786786686769,100676
2021-07-1366367266266912,000669
2021-07-126636636586595,900659
2021-07-096576596496557,400655
2021-07-086606616546574,300657
2021-07-076646646556552,400655
2021-07-066626656606603,300660
2021-07-056576706576618,200661
2021-07-026646646556565,400656
2021-07-016536576516543,800654
2021-06-306556636546567,400656
2021-06-2965466765265418,900654
2021-06-286756796706798,400679
2021-06-256676726676683,900668
2021-06-246646696616672,500667
2021-06-236696696636632,100663
2021-06-226666686596653,800665
2021-06-216626686566576,700657
2021-06-1867267266367012,900670
2021-06-176826826616786,300678
2021-06-166826836816822,200682
2021-06-156866876756828,400682
2021-06-146876906836863,600686
2021-06-116886906866864,800686
2021-06-106946946886883,400688
2021-06-096956956866945,200694
2021-06-086906956896952,900695
2021-06-076896956896907,200690
2021-06-046836896826895,500689
2021-06-036766846766837,700683
2021-06-026806826756765,900676
2021-06-016806866806803,300680
2021-05-316816816756819,400681
2021-05-286816846756814,900681
2021-05-276876876756819,500681
2021-05-266906906836835,400683
2021-05-256886926886902,800690
2021-05-246936956886894,700689
2021-05-216926946896924,400692
2021-05-206936956906923,600692
2021-05-196946966836935,500693
2021-05-1869569669069013,000690
2021-05-176906906816869,800686
2021-05-1470071567569254,800692
2021-05-1368368667268517,400685
2021-05-126846856716848,000684
2021-05-116936936816815,400681
2021-05-106946966896958,900695
2021-05-076956956866925,500692
2021-05-0669569568468917,900689
2021-04-3066168566167413,000674
2021-04-286536586506583,200658
2021-04-276506586466538,400653
2021-04-2667767765765810,900658
2021-04-236856856576728,400672
2021-04-226856856816853,800685
2021-04-216906906776853,900685
2021-04-206856926716926,700692
2021-04-196896916836837,500683
2021-04-1667568866668817,000688
2021-04-156926926846846,200684
2021-04-147017016916923,300692
2021-04-137047057017028,100702
2021-04-1270571069970411,100704
2021-04-097117187117116,700711
2021-04-0872072071072019,100720
2021-04-0771271969071713,400717
2021-04-0670073069472133,100721
2021-04-0569069968769117,100691
2021-04-0268469168369010,300690
2021-04-0169069668168317,900683
2021-03-316856936816888,200688
2021-03-3066668066667918,500679
2021-03-296606666606657,100665
2021-03-266606606536592,700659
2021-03-256456556426554,700655
2021-03-2465966163364120,800641
2021-03-236616656576597,100659
2021-03-2265866465866012,300660
2021-03-1965766265666021,400660
2021-03-1866066565765812,100658
2021-03-1766066966066118,900661
2021-03-1665966265866017,600660
2021-03-1566266865765910,000659
2021-03-1265566564866010,400660
2021-03-116486546466548,000654
2021-03-106616626486535,300653
2021-03-0967067065065117,800651
2021-03-0863167463166561,600665
2021-03-0562463361362913,000629
2021-03-046256376236235,800623
2021-03-0362363962163915,700639
2021-03-0263563562162910,700629
2021-03-0160462560461813,800618
2021-02-2661561658860423,900604
2021-02-2563463860061021,500610
2021-02-2464064061962018,800620
2021-02-226296456296448,700644
2021-02-1961863261063010,600630
2021-02-186356356236249,300624
2021-02-176436476346427,800642
2021-02-1665065063164812,000648
2021-02-1566566564665518,400655
2021-02-1264867264066675,800666
2021-02-1059863059862818,800628
2021-02-0959059959059311,900593
2021-02-0859559559059011,300590
2021-02-0559159558959121,500591
2021-02-045895895785899,600589
2021-02-0358559057559013,400590
2021-02-025805865725776,700577
2021-02-015915915775775,800577
2021-01-295835905805835,300583
2021-01-285805885805826,100582
2021-01-275825905775907,700590
2021-01-2657958657658111,600581
2021-01-255855855685769,900576
2021-01-225605615575573,900557
2021-01-215605655605603,300560
2021-01-205655685595592,600559
2021-01-195645675645644,600564
2021-01-185655655585646,200564
2021-01-155565595555582,400558
2021-01-145555615555584,600558
2021-01-135535585535544,700554
2021-01-125475535475536,300553
2021-01-085455465415463,100546
2021-01-075455495415413,900541
2021-01-065365475365436,100543
2021-01-055535535335366,600536
2021-01-0456356352855316,400553

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