1994 高橋カーテンウォール工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	478	478	478	478	1,500	478
2022-12-29	473	479	473	477	1,900	477
2022-12-28	483	483	478	483	12,500	483
2022-12-27	484	484	480	483	5,500	483
2022-12-26	486	486	480	484	4,400	484
2022-12-23	482	485	482	482	3,200	482
2022-12-22	485	486	482	483	4,800	483
2022-12-21	485	485	484	484	2,400	484
2022-12-20	489	489	484	485	5,100	485
2022-12-19	494	495	488	488	11,700	488
2022-12-16	492	492	488	491	3,300	491
2022-12-15	488	493	488	492	6,200	492
2022-12-14	490	491	488	488	2,500	488
2022-12-13	490	491	489	490	3,400	490
2022-12-12	490	490	489	490	5,900	490
2022-12-09	490	491	489	491	3,700	491
2022-12-08	489	491	488	491	2,200	491
2022-12-07	491	491	489	489	7,100	489
2022-12-06	490	492	489	491	3,200	491
2022-12-05	489	491	489	489	1,700	489
2022-12-02	492	492	490	490	1,200	490
2022-12-01	491	492	491	491	1,400	491
2022-11-30	492	492	490	492	1,200	492
2022-11-29	492	492	490	490	400	490
2022-11-28	491	492	488	492	6,500	492
2022-11-25	491	493	490	491	11,900	491
2022-11-24	492	493	490	491	3,100	491
2022-11-22	494	494	488	491	7,500	491
2022-11-21	494	497	494	494	2,100	494
2022-11-18	490	494	490	494	2,300	494
2022-11-17	487	492	487	490	5,100	490
2022-11-16	489	490	486	487	1,700	487
2022-11-15	501	501	464	490	30,300	490
2022-11-14	495	501	495	501	5,500	501
2022-11-11	495	500	495	500	4,700	500
2022-11-10	497	497	495	495	3,800	495
2022-11-09	495	497	495	497	18,000	497
2022-11-08	497	497	495	495	1,900	495
2022-11-07	499	499	497	497	1,600	497
2022-11-04	501	501	499	501	800	501
2022-11-02	503	503	501	501	400	501
2022-11-01	501	503	499	503	800	503
2022-10-31	504	504	499	503	800	503
2022-10-28	503	504	503	504	800	504
2022-10-27	498	503	498	503	1,300	503
2022-10-26	502	502	502	502	1,600	502
2022-10-25	503	505	500	500	1,100	500
2022-10-24	503	503	493	500	2,000	500
2022-10-21	503	508	503	508	500	508
2022-10-20	508	508	502	502	2,500	502
2022-10-19	506	506	503	504	1,600	504
2022-10-18	503	506	503	506	1,300	506
2022-10-17	500	503	498	503	2,000	503
2022-10-14	501	502	501	502	2,300	502
2022-10-13	501	501	501	501	100	501
2022-10-12	501	501	501	501	600	501
2022-10-11	501	503	499	501	5,200	501
2022-10-07	503	503	499	501	5,500	501
2022-10-06	501	505	501	501	2,100	501
2022-10-05	499	501	498	501	1,300	501
2022-10-04	497	500	493	495	6,300	495
2022-10-03	492	497	492	497	800	497
2022-09-30	500	502	495	495	10,900	495
2022-09-29	502	503	502	502	600	502
2022-09-28	505	505	501	501	2,300	501
2022-09-27	506	507	501	501	9,100	501
2022-09-26	514	514	505	506	9,800	506
2022-09-22	510	519	510	511	15,900	511
2022-09-21	510	512	510	511	500	511
2022-09-20	510	510	508	510	1,000	510
2022-09-16	510	510	505	510	1,400	510
2022-09-15	508	510	508	510	500	510
2022-09-14	512	512	505	507	3,500	507
2022-09-13	507	514	507	513	4,600	513
2022-09-12	506	508	505	507	1,200	507
2022-09-09	507	507	506	506	400	506
2022-09-08	505	506	505	506	6,800	506
2022-09-07	505	505	503	503	1,100	503
2022-09-06	509	510	503	505	3,400	505
2022-09-05	509	509	505	505	1,100	505
2022-09-02	511	511	508	509	1,300	509
2022-09-01	511	511	509	510	1,700	510
2022-08-31	515	515	510	510	2,500	510
2022-08-30	513	514	512	514	900	514
2022-08-29	513	515	511	512	3,100	512
2022-08-26	512	514	512	513	2,000	513
2022-08-25	511	512	511	511	400	511
2022-08-24	512	512	510	511	1,600	511
2022-08-23	512	512	510	512	1,200	512
2022-08-22	512	512	511	512	600	512
2022-08-19	508	512	508	512	1,100	512
2022-08-18	508	510	506	510	600	510
2022-08-17	511	512	504	508	8,500	508
2022-08-16	508	512	508	512	4,100	512
2022-08-15	508	509	508	508	700	508
2022-08-12	508	509	505	505	2,800	505
2022-08-10	499	512	498	507	23,300	507
2022-08-09	499	499	497	499	2,400	499
2022-08-08	498	499	496	499	5,300	499
2022-08-05	496	497	496	497	3,200	497
2022-08-04	497	497	496	496	1,100	496
2022-08-03	495	497	495	497	1,300	497
2022-08-02	495	499	495	495	6,900	495
2022-08-01	500	500	496	500	2,700	500
2022-07-29	498	500	496	500	3,100	500
2022-07-28	506	506	495	498	19,200	498
2022-07-27	494	498	494	498	2,400	498
2022-07-26	496	498	495	495	4,200	495
2022-07-25	494	496	490	496	7,800	496
2022-07-22	496	499	493	494	6,100	494
2022-07-21	500	500	495	499	7,000	499
2022-07-20	502	502	493	498	15,400	498
2022-07-19	500	502	500	502	2,000	502
2022-07-15	500	501	500	501	1,000	501
2022-07-14	500	501	498	501	1,200	501
2022-07-13	503	503	500	500	3,500	500
2022-07-12	503	504	503	503	500	503
2022-07-11	505	505	503	503	1,300	503
2022-07-08	505	505	503	503	1,600	503
2022-07-07	506	506	503	504	2,400	504
2022-07-06	505	506	502	503	700	503
2022-07-05	504	506	500	506	5,900	506
2022-07-04	502	505	501	504	5,900	504
2022-07-01	504	511	500	502	3,700	502
2022-06-30	508	508	500	503	5,500	503
2022-06-29	505	508	501	508	1,900	508
2022-06-28	517	523	510	520	9,400	520
2022-06-27	520	520	518	518	1,400	518
2022-06-24	516	518	513	514	600	514
2022-06-23	512	516	512	516	900	516
2022-06-22	511	513	511	512	1,600	512
2022-06-21	509	511	509	511	700	511
2022-06-20	510	510	503	505	1,400	505
2022-06-17	501	510	500	508	5,400	508
2022-06-16	512	513	510	513	1,000	513
2022-06-15	510	514	510	512	4,300	512
2022-06-14	510	514	508	510	6,000	510
2022-06-13	519	519	514	514	3,500	514
2022-06-10	521	523	518	521	3,300	521
2022-06-09	519	522	507	519	5,800	519
2022-06-08	531	531	504	519	13,400	519
2022-06-07	532	532	526	531	4,700	531
2022-06-06	524	524	521	522	1,100	522
2022-06-03	520	525	520	524	3,000	524
2022-06-02	-	-	-	520	-	520
2022-06-01	518	520	517	520	4,200	520
2022-05-31	504	510	500	510	7,200	510
2022-05-30	504	506	501	501	3,400	501
2022-05-27	502	505	499	504	3,400	504
2022-05-26	502	502	498	502	1,500	502
2022-05-25	504	504	497	501	5,700	501
2022-05-24	505	506	500	504	6,600	504
2022-05-23	504	505	500	501	6,600	501
2022-05-20	510	512	506	506	1,300	506
2022-05-19	510	510	507	507	400	507
2022-05-18	511	512	505	510	2,600	510
2022-05-17	512	514	511	512	700	512
2022-05-16	516	516	510	512	2,700	512
2022-05-13	515	517	513	513	1,900	513
2022-05-12	525	527	517	522	5,900	522
2022-05-11	517	518	513	516	2,000	516
2022-05-10	519	519	515	517	2,000	517
2022-05-09	519	525	519	519	3,500	519
2022-05-06	523	526	520	524	4,500	524
2022-05-02	528	531	523	527	3,700	527
2022-04-28	525	528	524	526	2,200	526
2022-04-27	526	527	521	525	4,300	525
2022-04-26	534	534	532	532	2,500	532
2022-04-25	531	531	526	526	1,100	526
2022-04-22	535	535	525	531	6,700	531
2022-04-21	529	534	529	532	5,900	532
2022-04-20	536	536	529	529	5,700	529
2022-04-19	539	539	537	538	1,200	538
2022-04-18	539	539	537	539	900	539
2022-04-15	535	539	535	537	1,900	537
2022-04-14	535	538	534	538	1,300	538
2022-04-13	538	538	533	535	2,100	535
2022-04-12	540	540	536	538	1,400	538
2022-04-11	540	540	537	539	3,000	539
2022-04-08	548	548	544	544	1,200	544
2022-04-07	548	548	544	545	2,100	545
2022-04-06	547	547	544	545	2,800	545
2022-04-05	549	550	547	547	3,400	547
2022-04-04	547	548	546	548	1,800	548
2022-04-01	548	548	547	547	2,900	547
2022-03-31	551	551	548	548	900	548
2022-03-30	551	553	551	552	800	552
2022-03-29	549	550	548	548	700	548
2022-03-28	550	550	549	549	900	549
2022-03-25	550	550	549	550	2,200	550
2022-03-24	552	554	550	550	4,100	550
2022-03-23	553	561	553	556	2,200	556
2022-03-22	551	555	551	552	3,700	552
2022-03-18	561	563	560	561	4,800	561
2022-03-17	561	563	561	562	300	562
2022-03-16	561	561	560	560	700	560
2022-03-15	565	565	559	559	600	559
2022-03-14	569	570	555	555	8,400	555
2022-03-11	562	570	562	565	500	565
2022-03-10	568	568	566	566	600	566
2022-03-09	564	568	561	568	1,400	568
2022-03-08	574	574	563	564	1,500	564
2022-03-07	575	575	566	573	1,400	573
2022-03-04	575	580	567	575	2,700	575
2022-03-03	574	578	572	575	1,300	575
2022-03-02	572	574	570	574	1,200	574
2022-03-01	569	570	567	570	1,500	570
2022-02-28	568	569	567	567	900	567
2022-02-25	566	566	564	564	1,500	564
2022-02-24	563	566	561	562	2,800	562
2022-02-22	564	565	549	562	4,500	562
2022-02-21	545	567	545	565	17,200	565
2022-02-18	566	567	565	565	6,600	565
2022-02-17	578	580	565	567	5,400	567
2022-02-16	581	581	578	580	9,700	580
2022-02-15	580	581	574	580	12,500	580
2022-02-14	529	586	525	585	56,800	585
2022-02-10	616	619	616	619	4,000	619
2022-02-09	615	618	615	615	9,100	615
2022-02-08	617	619	615	616	1,900	616
2022-02-07	619	619	617	617	2,400	617
2022-02-04	617	620	615	620	1,100	620
2022-02-03	624	624	615	617	1,800	617
2022-02-02	619	620	617	620	1,300	620
2022-02-01	619	619	611	618	6,700	618
2022-01-31	617	621	617	621	1,900	621
2022-01-28	616	619	615	618	2,100	618
2022-01-27	625	625	615	615	3,100	615
2022-01-26	624	624	623	623	600	623
2022-01-25	618	622	615	622	1,500	622
2022-01-24	616	625	615	621	4,800	621
2022-01-21	618	625	618	622	3,400	622
2022-01-20	622	622	620	622	1,200	622
2022-01-19	621	624	619	619	5,200	619
2022-01-18	625	627	621	621	2,500	621
2022-01-17	628	628	621	621	4,300	621
2022-01-14	627	629	619	626	4,300	626
2022-01-13	634	637	614	626	9,500	626
2022-01-12	635	641	634	634	2,100	634
2022-01-11	640	640	635	635	2,800	635
2022-01-07	643	644	640	640	1,200	640
2022-01-06	648	648	642	642	2,900	642
2022-01-05	646	653	646	648	4,200	648
2022-01-04	651	658	649	653	6,100	653

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