1994 高橋カーテンウォール工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	493	494	491	494	5,500	494
2023-12-28	490	494	490	493	6,400	493
2023-12-27	499	500	498	499	19,500	499
2023-12-26	500	501	498	500	5,100	500
2023-12-25	500	500	496	499	21,300	499
2023-12-22	500	501	500	500	3,600	500
2023-12-21	501	501	498	500	2,900	500
2023-12-20	498	502	498	500	11,800	500
2023-12-19	495	498	495	497	11,500	497
2023-12-18	497	497	493	495	13,300	495
2023-12-15	496	499	490	495	29,800	495
2023-12-14	501	501	495	496	15,200	496
2023-12-13	504	506	500	501	12,300	501
2023-12-12	505	505	503	505	1,700	505
2023-12-11	505	506	504	505	3,100	505
2023-12-08	505	506	504	504	2,600	504
2023-12-07	506	508	505	506	3,400	506
2023-12-06	502	508	501	508	7,200	508
2023-12-05	506	508	506	508	4,400	508
2023-12-04	510	510	506	506	3,700	506
2023-12-01	509	510	506	507	5,700	507
2023-11-30	503	508	503	508	4,300	508
2023-11-29	504	508	500	505	40,500	505
2023-11-28	510	510	496	507	31,000	507
2023-11-27	513	513	508	509	8,800	509
2023-11-24	511	515	510	513	10,700	513
2023-11-22	509	512	509	511	2,800	511
2023-11-21	509	511	508	511	1,500	511
2023-11-20	511	511	509	509	3,800	509
2023-11-17	508	511	506	511	14,900	511
2023-11-16	509	510	507	508	10,800	508
2023-11-15	510	515	510	510	10,200	510
2023-11-14	509	510	507	510	2,700	510
2023-11-13	511	512	506	509	18,900	509
2023-11-10	519	519	515	518	12,400	518
2023-11-09	515	518	515	518	2,600	518
2023-11-08	518	520	514	514	10,600	514
2023-11-07	516	520	516	517	7,700	517
2023-11-06	520	521	518	521	3,000	521
2023-11-02	514	519	512	519	5,900	519
2023-11-01	505	514	505	514	6,100	514
2023-10-31	508	512	503	509	5,700	509
2023-10-30	513	513	507	512	1,500	512
2023-10-27	514	515	500	515	13,500	515
2023-10-26	515	516	508	514	3,600	514
2023-10-25	510	515	509	515	3,400	515
2023-10-24	506	510	506	510	6,100	510
2023-10-23	512	512	507	507	5,800	507
2023-10-20	510	514	510	511	2,200	511
2023-10-19	516	517	508	510	33,600	510
2023-10-18	518	518	516	516	4,500	516
2023-10-17	516	518	516	516	3,300	516
2023-10-16	516	519	516	516	10,500	516
2023-10-13	521	521	512	518	31,900	518
2023-10-12	512	515	510	511	5,900	511
2023-10-11	512	515	512	512	6,500	512
2023-10-10	510	512	506	512	9,200	512
2023-10-06	502	506	502	503	4,000	503
2023-10-05	500	505	499	503	3,400	503
2023-10-04	508	508	493	496	12,500	496
2023-10-03	517	518	507	509	12,800	509
2023-10-02	516	518	516	518	5,500	518
2023-09-29	515	517	515	516	3,900	516
2023-09-28	516	518	513	513	3,400	513
2023-09-27	512	514	507	514	10,300	514
2023-09-26	512	513	509	513	4,300	513
2023-09-25	506	511	506	511	5,600	511
2023-09-22	509	510	503	510	7,800	510
2023-09-21	512	512	509	509	5,000	509
2023-09-20	517	517	510	511	8,900	511
2023-09-19	514	517	512	513	6,400	513
2023-09-15	517	517	510	514	14,900	514
2023-09-14	506	517	505	515	17,900	515
2023-09-13	503	505	503	505	7,800	505
2023-09-12	504	505	500	503	12,900	503
2023-09-11	499	502	499	501	4,000	501
2023-09-08	497	500	497	499	11,800	499
2023-09-07	497	498	497	497	17,500	497
2023-09-06	497	498	494	498	18,800	498
2023-09-05	504	504	485	489	128,600	489
2023-09-04	508	508	501	503	21,600	503
2023-09-01	492	507	492	507	40,700	507
2023-08-31	492	493	488	492	34,300	492
2023-08-30	493	493	487	493	14,100	493
2023-08-29	487	494	485	491	22,200	491
2023-08-28	488	489	485	487	5,600	487
2023-08-25	483	485	483	485	5,300	485
2023-08-24	485	485	483	485	11,700	485
2023-08-23	480	490	478	484	18,300	484
2023-08-22	482	482	479	480	2,800	480
2023-08-21	480	482	475	482	12,700	482
2023-08-18	476	480	476	478	5,500	478
2023-08-17	480	480	476	479	6,400	479
2023-08-16	482	482	479	481	3,500	481
2023-08-15	480	484	479	481	5,400	481
2023-08-14	484	490	475	481	39,100	481
2023-08-10	475	492	474	484	79,800	484
2023-08-09	475	475	474	475	8,400	475
2023-08-08	477	479	474	475	8,100	475
2023-08-07	474	475	473	475	7,900	475
2023-08-04	475	479	474	475	7,500	475
2023-08-03	477	477	475	475	7,200	475
2023-08-02	475	480	475	477	17,000	477
2023-08-01	479	480	478	480	9,900	480
2023-07-31	480	485	477	479	39,100	479
2023-07-28	478	482	474	475	13,300	475
2023-07-27	474	482	474	482	5,500	482
2023-07-26	475	476	474	475	22,500	475
2023-07-25	475	475	474	475	9,700	475
2023-07-24	475	475	473	475	6,600	475
2023-07-21	474	476	474	475	6,100	475
2023-07-20	475	475	473	474	7,100	474
2023-07-19	476	479	475	475	9,800	475
2023-07-18	480	480	475	475	7,100	475
2023-07-14	476	480	475	480	9,100	480
2023-07-13	478	478	476	477	1,500	477
2023-07-12	479	490	475	478	20,600	478
2023-07-11	480	480	478	479	4,000	479
2023-07-10	480	480	479	480	8,700	480
2023-07-07	484	484	479	480	2,900	480
2023-07-06	481	484	477	484	14,800	484
2023-07-05	481	485	481	483	9,700	483
2023-07-04	488	488	483	485	24,200	485
2023-07-03	487	489	484	485	11,000	485
2023-06-30	489	489	485	485	5,900	485
2023-06-29	492	492	483	488	7,100	488
2023-06-28	493	495	491	494	12,500	494
2023-06-27	492	493	489	492	10,300	492
2023-06-26	493	494	489	490	13,900	490
2023-06-23	495	495	492	492	15,800	492
2023-06-22	495	495	493	493	14,900	493
2023-06-21	495	496	491	495	24,300	495
2023-06-20	494	498	493	493	8,200	493
2023-06-19	495	497	494	494	19,700	494
2023-06-16	495	497	494	494	16,800	494
2023-06-15	497	498	495	495	8,400	495
2023-06-14	496	497	494	497	12,700	497
2023-06-13	496	497	494	497	6,300	497
2023-06-12	495	497	495	495	9,500	495
2023-06-09	495	497	494	497	9,800	497
2023-06-08	498	498	494	497	10,900	497
2023-06-07	495	498	491	498	13,100	498
2023-06-06	496	498	490	495	5,400	495
2023-06-05	490	513	490	495	10,300	495
2023-06-02	485	493	485	490	3,800	490
2023-06-01	499	500	483	485	14,600	485
2023-05-31	506	516	490	496	22,800	496
2023-05-30	473	546	473	492	79,600	492
2023-05-29	468	474	466	472	40,000	472
2023-05-26	470	470	468	468	6,800	468
2023-05-25	470	470	466	467	16,400	467
2023-05-24	469	470	467	470	6,000	470
2023-05-23	465	469	465	467	10,200	467
2023-05-22	468	470	468	470	4,100	470
2023-05-19	470	470	466	468	10,000	468
2023-05-18	470	471	469	469	8,700	469
2023-05-17	469	470	469	470	4,400	470
2023-05-16	470	470	469	469	6,500	469
2023-05-15	471	471	469	469	9,500	469
2023-05-12	471	471	470	470	8,800	470
2023-05-11	470	471	469	470	7,600	470
2023-05-10	472	472	470	472	12,800	472
2023-05-09	472	472	471	471	2,200	471
2023-05-08	472	472	470	471	1,700	471
2023-05-02	472	472	470	472	10,700	472
2023-05-01	475	475	469	472	12,000	472
2023-04-28	466	466	465	466	1,800	466
2023-04-27	466	466	465	466	600	466
2023-04-26	466	467	465	466	7,400	466
2023-04-25	465	466	465	465	2,700	465
2023-04-24	465	466	465	466	2,100	466
2023-04-21	465	466	464	466	2,300	466
2023-04-20	466	467	463	466	11,100	466
2023-04-19	466	469	465	466	5,100	466
2023-04-18	466	466	465	466	2,600	466
2023-04-17	467	468	465	466	3,200	466
2023-04-14	466	467	465	466	3,000	466
2023-04-13	466	467	465	466	2,300	466
2023-04-12	468	468	465	466	2,400	466
2023-04-11	466	468	465	468	6,900	468
2023-04-10	466	468	466	468	5,100	468
2023-04-07	466	468	466	468	800	468
2023-04-06	466	466	466	466	500	466
2023-04-05	468	468	466	468	1,900	468
2023-04-04	468	469	467	468	2,500	468
2023-04-03	468	468	467	468	35,700	468
2023-03-31	469	469	467	469	3,600	469
2023-03-30	467	470	466	466	6,800	466
2023-03-29	467	467	466	467	22,200	467
2023-03-28	467	468	467	468	2,800	468
2023-03-27	466	467	465	467	1,300	467
2023-03-24	465	465	463	463	1,200	463
2023-03-23	465	465	462	462	4,000	462
2023-03-22	465	467	465	465	3,000	465
2023-03-20	466	466	463	463	1,000	463
2023-03-17	467	467	467	467	800	467
2023-03-16	468	468	461	468	5,300	468
2023-03-15	471	471	468	468	1,600	468
2023-03-14	469	471	467	467	2,200	467
2023-03-13	475	475	470	474	5,800	474
2023-03-10	468	477	468	477	34,400	477
2023-03-09	469	475	468	470	30,300	470
2023-03-08	469	469	466	469	13,200	469
2023-03-07	468	469	468	469	1,100	469
2023-03-06	469	469	466	467	3,500	467
2023-03-03	467	469	465	469	13,800	469
2023-03-02	470	470	469	470	2,700	470
2023-03-01	470	472	470	470	13,500	470
2023-02-28	470	470	469	470	4,500	470
2023-02-27	470	470	469	470	5,800	470
2023-02-24	470	471	469	469	4,300	469
2023-02-22	469	471	468	470	4,100	470
2023-02-21	471	471	468	468	3,200	468
2023-02-20	472	472	470	472	1,600	472
2023-02-17	471	473	468	473	4,100	473
2023-02-16	471	473	468	468	16,700	468
2023-02-15	468	473	468	471	9,100	471
2023-02-14	470	471	468	468	8,700	468
2023-02-13	471	472	470	470	9,200	470
2023-02-10	476	476	472	473	10,400	473
2023-02-09	475	476	475	476	1,200	476
2023-02-08	476	476	472	475	10,800	475
2023-02-07	475	477	474	476	3,700	476
2023-02-06	475	475	474	475	1,300	475
2023-02-03	474	476	474	475	3,000	475
2023-02-02	475	477	475	477	2,100	477
2023-02-01	476	476	474	474	2,700	474
2023-01-31	474	476	474	476	1,400	476
2023-01-30	476	476	474	474	1,400	474
2023-01-27	475	476	473	476	2,100	476
2023-01-26	473	474	473	474	800	474
2023-01-25	471	473	471	473	2,300	473
2023-01-24	472	473	471	471	1,200	471
2023-01-23	471	471	471	471	400	471
2023-01-20	469	471	469	471	900	471
2023-01-19	471	471	468	469	2,800	469
2023-01-18	472	474	471	471	600	471
2023-01-17	475	475	470	474	4,500	474
2023-01-16	470	475	470	475	3,800	475
2023-01-13	476	476	473	474	1,900	474
2023-01-12	473	476	471	476	2,200	476
2023-01-11	476	476	471	473	2,200	473
2023-01-10	473	476	472	476	3,900	476
2023-01-06	473	477	472	474	4,700	474
2023-01-05	475	475	474	474	700	474
2023-01-04	479	479	475	475	1,300	475

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

2024年04月
日	月	火	水	木	金	土
« 03月29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