1994 高橋カーテンウォール工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 511 | 514 | 508 | 511 | 3,900 | 511 |
| 2025-11-27 | 510 | 513 | 510 | 513 | 800 | 513 |
| 2025-11-26 | 512 | 512 | 508 | 508 | 900 | 508 |
| 2025-11-25 | 509 | 514 | 509 | 511 | 3,300 | 511 |
| 2025-11-21 | 510 | 515 | 505 | 508 | 3,000 | 508 |
| 2025-11-20 | 509 | 509 | 507 | 509 | 2,000 | 509 |
| 2025-11-19 | 506 | 508 | 506 | 506 | 1,000 | 506 |
| 2025-11-18 | 515 | 515 | 509 | 509 | 3,800 | 509 |
| 2025-11-17 | 515 | 515 | 512 | 515 | 4,200 | 515 |
| 2025-11-14 | 514 | 517 | 514 | 517 | 1,700 | 517 |
| 2025-11-13 | 514 | 516 | 513 | 516 | 1,700 | 516 |
| 2025-11-12 | 518 | 520 | 513 | 513 | 4,900 | 513 |
| 2025-11-11 | 517 | 517 | 510 | 514 | 5,900 | 514 |
| 2025-11-10 | 506 | 520 | 506 | 513 | 11,500 | 513 |
| 2025-11-07 | 510 | 512 | 506 | 510 | 2,300 | 510 |
| 2025-11-06 | 512 | 512 | 506 | 509 | 3,500 | 509 |
| 2025-11-05 | 506 | 510 | 504 | 510 | 6,500 | 510 |
| 2025-11-04 | 500 | 511 | 500 | 506 | 19,800 | 506 |
| 2025-10-31 | 504 | 504 | 497 | 498 | 5,300 | 498 |
| 2025-10-30 | 508 | 510 | 504 | 504 | 2,200 | 504 |
| 2025-10-29 | 510 | 510 | 506 | 508 | 14,400 | 508 |
| 2025-10-28 | 508 | 510 | 506 | 508 | 5,000 | 508 |
| 2025-10-27 | 509 | 509 | 503 | 507 | 4,700 | 507 |
| 2025-10-24 | 503 | 509 | 500 | 506 | 7,800 | 506 |
| 2025-10-23 | 501 | 503 | 501 | 501 | 1,200 | 501 |
| 2025-10-22 | 500 | 503 | 499 | 502 | 4,500 | 502 |
| 2025-10-21 | 502 | 503 | 500 | 501 | 5,600 | 501 |
| 2025-10-20 | 503 | 503 | 500 | 500 | 2,200 | 500 |
| 2025-10-17 | 500 | 501 | 500 | 500 | 2,600 | 500 |
| 2025-10-16 | 502 | 502 | 500 | 501 | 2,300 | 501 |
| 2025-10-15 | 501 | 505 | 500 | 500 | 5,100 | 500 |
| 2025-10-14 | 496 | 503 | 495 | 501 | 14,600 | 501 |
| 2025-10-10 | 504 | 504 | 500 | 501 | 79,200 | 501 |
| 2025-10-09 | 504 | 504 | 500 | 502 | 6,800 | 502 |
| 2025-10-08 | 502 | 505 | 502 | 504 | 5,000 | 504 |
| 2025-10-07 | 505 | 505 | 501 | 502 | 7,200 | 502 |
| 2025-10-06 | 503 | 504 | 502 | 504 | 11,500 | 504 |
| 2025-10-03 | 506 | 506 | 502 | 503 | 11,000 | 503 |
| 2025-10-02 | 502 | 506 | 502 | 503 | 4,400 | 503 |
| 2025-10-01 | 508 | 508 | 499 | 503 | 27,400 | 503 |
| 2025-09-30 | 509 | 510 | 504 | 505 | 16,300 | 505 |
| 2025-09-29 | 512 | 512 | 507 | 509 | 4,500 | 509 |
| 2025-09-26 | 513 | 513 | 508 | 511 | 15,700 | 511 |
| 2025-09-25 | 510 | 510 | 509 | 510 | 4,500 | 510 |
| 2025-09-24 | 507 | 510 | 507 | 510 | 12,100 | 510 |
| 2025-09-22 | 508 | 513 | 505 | 506 | 16,400 | 506 |
| 2025-09-19 | 503 | 509 | 502 | 507 | 25,200 | 507 |
| 2025-09-18 | 505 | 505 | 503 | 503 | 3,200 | 503 |
| 2025-09-17 | 512 | 512 | 504 | 505 | 3,300 | 505 |
| 2025-09-16 | 506 | 509 | 505 | 505 | 12,000 | 505 |
| 2025-09-12 | 505 | 505 | 503 | 505 | 3,400 | 505 |
| 2025-09-11 | 507 | 508 | 505 | 505 | 1,800 | 505 |
| 2025-09-10 | 505 | 508 | 503 | 505 | 5,300 | 505 |
| 2025-09-09 | 508 | 509 | 505 | 505 | 7,300 | 505 |
| 2025-09-08 | 507 | 508 | 505 | 508 | 5,500 | 508 |
| 2025-09-05 | 503 | 506 | 503 | 506 | 5,900 | 506 |
| 2025-09-04 | 500 | 503 | 500 | 503 | 2,100 | 503 |
| 2025-09-03 | 506 | 506 | 501 | 501 | 5,800 | 501 |
| 2025-09-02 | 503 | 505 | 499 | 505 | 10,400 | 505 |
| 2025-09-01 | 503 | 503 | 501 | 503 | 4,900 | 503 |
| 2025-08-29 | 502 | 503 | 500 | 503 | 4,000 | 503 |
| 2025-08-28 | 501 | 502 | 499 | 502 | 4,700 | 502 |
| 2025-08-27 | 500 | 502 | 500 | 500 | 2,300 | 500 |
| 2025-08-26 | 503 | 503 | 499 | 499 | 3,000 | 499 |
| 2025-08-25 | 500 | 503 | 499 | 500 | 8,700 | 500 |
| 2025-08-22 | 500 | 500 | 498 | 499 | 6,600 | 499 |
| 2025-08-21 | 500 | 500 | 497 | 498 | 3,200 | 498 |
| 2025-08-20 | 499 | 500 | 497 | 500 | 1,300 | 500 |
| 2025-08-19 | 496 | 499 | 496 | 499 | 2,600 | 499 |
| 2025-08-18 | 496 | 497 | 496 | 497 | 1,200 | 497 |
| 2025-08-15 | 490 | 498 | 490 | 493 | 4,500 | 493 |
| 2025-08-14 | 496 | 496 | 490 | 490 | 3,800 | 490 |
| 2025-08-13 | 495 | 496 | 493 | 493 | 2,800 | 493 |
| 2025-08-12 | 495 | 501 | 495 | 497 | 11,500 | 497 |
| 2025-08-08 | 499 | 500 | 489 | 493 | 25,700 | 493 |
| 2025-08-07 | 493 | 499 | 493 | 495 | 7,100 | 495 |
| 2025-08-06 | 491 | 493 | 491 | 492 | 1,300 | 492 |
| 2025-08-05 | 492 | 492 | 491 | 492 | 1,100 | 492 |
| 2025-08-04 | 491 | 492 | 490 | 490 | 3,000 | 490 |
| 2025-08-01 | 492 | 494 | 492 | 492 | 1,500 | 492 |
| 2025-07-31 | 494 | 495 | 494 | 494 | 1,300 | 494 |
| 2025-07-30 | 495 | 499 | 493 | 499 | 500 | 499 |
| 2025-07-29 | 497 | 500 | 494 | 494 | 4,100 | 494 |
| 2025-07-28 | 496 | 498 | 496 | 498 | 2,000 | 498 |
| 2025-07-25 | 491 | 497 | 489 | 496 | 9,600 | 496 |
| 2025-07-24 | 489 | 491 | 484 | 491 | 4,500 | 491 |
| 2025-07-23 | 483 | 488 | 483 | 488 | 3,000 | 488 |
| 2025-07-22 | 484 | 485 | 483 | 485 | 2,000 | 485 |
| 2025-07-18 | 485 | 487 | 483 | 483 | 2,100 | 483 |
| 2025-07-17 | 485 | 485 | 484 | 484 | 2,800 | 484 |
| 2025-07-16 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2025-07-15 | 485 | 487 | 485 | 487 | 900 | 487 |
| 2025-07-14 | 485 | 488 | 485 | 488 | 1,600 | 488 |
| 2025-07-11 | 484 | 489 | 484 | 485 | 3,500 | 485 |
| 2025-07-10 | 485 | 487 | 483 | 484 | 4,300 | 484 |
| 2025-07-09 | 484 | 486 | 483 | 486 | 4,000 | 486 |
| 2025-07-08 | 482 | 484 | 482 | 484 | 2,500 | 484 |
| 2025-07-07 | 483 | 484 | 482 | 483 | 1,100 | 483 |
| 2025-07-04 | 484 | 484 | 482 | 482 | 2,500 | 482 |
| 2025-07-03 | 483 | 487 | 482 | 484 | 2,800 | 484 |
| 2025-07-02 | 482 | 489 | 482 | 482 | 23,800 | 482 |
| 2025-07-01 | 481 | 483 | 480 | 481 | 13,900 | 481 |
| 2025-06-30 | 482 | 487 | 479 | 480 | 22,000 | 480 |
| 2025-06-27 | 479 | 485 | 479 | 479 | 4,800 | 479 |
| 2025-06-26 | 490 | 490 | 485 | 486 | 3,800 | 486 |
| 2025-06-25 | 489 | 492 | 488 | 489 | 12,100 | 489 |
| 2025-06-24 | 491 | 491 | 488 | 488 | 1,900 | 488 |
| 2025-06-23 | 490 | 490 | 487 | 489 | 2,000 | 489 |
| 2025-06-20 | 485 | 493 | 485 | 490 | 5,100 | 490 |
| 2025-06-19 | 486 | 487 | 486 | 487 | 1,300 | 487 |
| 2025-06-18 | 484 | 487 | 484 | 487 | 800 | 487 |
| 2025-06-17 | 484 | 486 | 484 | 484 | 3,600 | 484 |
| 2025-06-16 | 483 | 484 | 483 | 484 | 600 | 484 |
| 2025-06-13 | 483 | 483 | 482 | 482 | 500 | 482 |
| 2025-06-12 | 485 | 486 | 480 | 483 | 10,300 | 483 |
| 2025-06-11 | 485 | 485 | 481 | 483 | 1,400 | 483 |
| 2025-06-10 | 483 | 483 | 482 | 483 | 2,100 | 483 |
| 2025-06-09 | 484 | 484 | 481 | 482 | 2,400 | 482 |
| 2025-06-06 | 484 | 484 | 483 | 483 | 500 | 483 |
| 2025-06-05 | 484 | 486 | 480 | 483 | 6,500 | 483 |
| 2025-06-04 | 489 | 489 | 485 | 487 | 4,300 | 487 |
| 2025-06-03 | 486 | 489 | 486 | 487 | 4,000 | 487 |
| 2025-06-02 | 490 | 491 | 486 | 486 | 2,500 | 486 |
| 2025-05-30 | 486 | 491 | 486 | 490 | 3,000 | 490 |
| 2025-05-29 | 488 | 490 | 487 | 487 | 1,900 | 487 |
| 2025-05-28 | 488 | 488 | 487 | 487 | 400 | 487 |
| 2025-05-27 | 486 | 486 | 486 | 486 | 1,100 | 486 |
| 2025-05-26 | 487 | 488 | 485 | 486 | 2,700 | 486 |
| 2025-05-23 | 484 | 485 | 484 | 485 | 900 | 485 |
| 2025-05-22 | 485 | 486 | 485 | 485 | 4,100 | 485 |
| 2025-05-21 | 487 | 488 | 486 | 487 | 7,000 | 487 |
| 2025-05-20 | 488 | 489 | 487 | 487 | 2,200 | 487 |
| 2025-05-19 | 488 | 489 | 488 | 489 | 900 | 489 |
| 2025-05-16 | 489 | 490 | 487 | 488 | 2,700 | 488 |
| 2025-05-15 | 490 | 493 | 488 | 489 | 4,000 | 489 |
| 2025-05-14 | 489 | 489 | 487 | 488 | 2,700 | 488 |
| 2025-05-13 | 494 | 494 | 490 | 490 | 5,500 | 490 |
| 2025-05-12 | 494 | 499 | 490 | 494 | 12,600 | 494 |
| 2025-05-09 | 490 | 494 | 489 | 494 | 3,600 | 494 |
| 2025-05-08 | 489 | 492 | 489 | 491 | 2,500 | 491 |
| 2025-05-07 | 487 | 492 | 486 | 488 | 3,500 | 488 |
| 2025-05-02 | 496 | 499 | 487 | 492 | 4,500 | 492 |
| 2025-05-01 | 494 | 496 | 491 | 496 | 5,100 | 496 |
| 2025-04-30 | 499 | 501 | 494 | 494 | 5,200 | 494 |
| 2025-04-28 | 502 | 504 | 494 | 494 | 10,900 | 494 |
| 2025-04-25 | 487 | 491 | 487 | 491 | 1,300 | 491 |
| 2025-04-24 | 485 | 491 | 484 | 491 | 1,200 | 491 |
| 2025-04-23 | 486 | 488 | 483 | 483 | 3,000 | 483 |
| 2025-04-22 | 485 | 491 | 483 | 484 | 2,100 | 484 |
| 2025-04-21 | 491 | 492 | 483 | 484 | 3,300 | 484 |
| 2025-04-18 | 480 | 483 | 480 | 483 | 4,400 | 483 |
| 2025-04-17 | 481 | 484 | 479 | 480 | 1,700 | 480 |
| 2025-04-16 | 486 | 486 | 480 | 480 | 3,800 | 480 |
| 2025-04-15 | 481 | 483 | 480 | 481 | 3,300 | 481 |
| 2025-04-14 | 475 | 520 | 473 | 481 | 62,900 | 481 |
| 2025-04-11 | 469 | 478 | 466 | 472 | 3,800 | 472 |
| 2025-04-10 | 469 | 476 | 469 | 473 | 4,300 | 473 |
| 2025-04-09 | 470 | 473 | 461 | 462 | 4,300 | 462 |
| 2025-04-08 | 463 | 478 | 463 | 470 | 5,900 | 470 |
| 2025-04-07 | 459 | 490 | 457 | 461 | 10,600 | 461 |
| 2025-04-04 | 491 | 492 | 480 | 483 | 20,700 | 483 |
| 2025-04-03 | 492 | 496 | 490 | 491 | 4,100 | 491 |
| 2025-04-02 | 501 | 501 | 497 | 497 | 4,400 | 497 |
| 2025-04-01 | 505 | 505 | 499 | 500 | 65,800 | 500 |
| 2025-03-31 | 510 | 510 | 503 | 503 | 6,400 | 503 |
| 2025-03-28 | 508 | 512 | 508 | 510 | 7,500 | 510 |
| 2025-03-27 | 509 | 510 | 508 | 508 | 3,800 | 508 |
| 2025-03-26 | 511 | 511 | 509 | 510 | 3,000 | 510 |
| 2025-03-25 | 511 | 511 | 509 | 509 | 1,500 | 509 |
| 2025-03-24 | 512 | 513 | 510 | 510 | 5,900 | 510 |
| 2025-03-21 | 511 | 512 | 508 | 511 | 6,400 | 511 |
| 2025-03-19 | 510 | 511 | 509 | 510 | 2,700 | 510 |
| 2025-03-18 | 512 | 514 | 511 | 511 | 12,200 | 511 |
| 2025-03-17 | 513 | 513 | 509 | 511 | 8,300 | 511 |
| 2025-03-14 | 506 | 514 | 500 | 508 | 16,700 | 508 |
| 2025-03-13 | 500 | 508 | 500 | 505 | 42,700 | 505 |
| 2025-03-12 | 491 | 500 | 490 | 500 | 24,000 | 500 |
| 2025-03-11 | 499 | 499 | 491 | 493 | 5,600 | 493 |
| 2025-03-10 | 498 | 504 | 497 | 502 | 82,200 | 502 |
| 2025-03-07 | 495 | 495 | 489 | 492 | 11,600 | 492 |
| 2025-03-06 | 494 | 497 | 491 | 497 | 8,600 | 497 |
| 2025-03-05 | 493 | 495 | 488 | 492 | 9,600 | 492 |
| 2025-03-04 | 496 | 496 | 488 | 492 | 14,800 | 492 |
| 2025-03-03 | 498 | 498 | 493 | 496 | 15,100 | 496 |
| 2025-02-28 | 500 | 500 | 498 | 498 | 7,000 | 498 |
| 2025-02-27 | 497 | 500 | 496 | 500 | 6,600 | 500 |
| 2025-02-26 | 498 | 500 | 497 | 497 | 7,900 | 497 |
| 2025-02-25 | 495 | 499 | 495 | 497 | 12,900 | 497 |
| 2025-02-21 | 498 | 499 | 496 | 497 | 12,000 | 497 |
| 2025-02-20 | 498 | 498 | 496 | 498 | 8,400 | 498 |
| 2025-02-19 | 500 | 500 | 496 | 498 | 5,600 | 498 |
| 2025-02-18 | 501 | 501 | 498 | 500 | 10,600 | 500 |
| 2025-02-17 | 503 | 503 | 501 | 501 | 7,300 | 501 |
| 2025-02-14 | 508 | 508 | 501 | 504 | 23,000 | 504 |
| 2025-02-13 | 500 | 510 | 490 | 505 | 113,300 | 505 |
| 2025-02-12 | 548 | 563 | 547 | 563 | 30,100 | 563 |
| 2025-02-10 | 546 | 546 | 543 | 546 | 4,300 | 546 |
| 2025-02-07 | 550 | 550 | 540 | 546 | 9,100 | 546 |
| 2025-02-06 | 549 | 551 | 548 | 551 | 1,500 | 551 |
| 2025-02-05 | 551 | 551 | 549 | 550 | 600 | 550 |
| 2025-02-04 | 549 | 550 | 547 | 549 | 1,200 | 549 |
| 2025-02-03 | 549 | 549 | 548 | 549 | 1,900 | 549 |
| 2025-01-31 | 550 | 551 | 549 | 550 | 1,700 | 550 |
| 2025-01-30 | 549 | 551 | 548 | 550 | 5,900 | 550 |
| 2025-01-29 | 548 | 549 | 548 | 548 | 4,300 | 548 |
| 2025-01-28 | 552 | 552 | 542 | 549 | 12,100 | 549 |
| 2025-01-27 | 557 | 557 | 543 | 552 | 12,500 | 552 |
| 2025-01-24 | 559 | 559 | 550 | 557 | 7,600 | 557 |
| 2025-01-23 | 559 | 559 | 555 | 559 | 3,200 | 559 |
| 2025-01-22 | 556 | 560 | 556 | 558 | 1,800 | 558 |
| 2025-01-21 | 556 | 557 | 555 | 556 | 16,200 | 556 |
| 2025-01-20 | 560 | 560 | 558 | 559 | 2,300 | 559 |
| 2025-01-17 | 561 | 561 | 559 | 560 | 1,700 | 560 |
| 2025-01-16 | 560 | 562 | 560 | 560 | 2,100 | 560 |
| 2025-01-15 | 557 | 562 | 556 | 562 | 4,300 | 562 |
| 2025-01-14 | 558 | 562 | 556 | 556 | 5,700 | 556 |
| 2025-01-10 | 565 | 565 | 564 | 565 | 800 | 565 |
| 2025-01-09 | 564 | 566 | 562 | 565 | 1,700 | 565 |
| 2025-01-08 | 559 | 565 | 559 | 565 | 3,700 | 565 |
| 2025-01-07 | 574 | 574 | 552 | 562 | 10,500 | 562 |
| 2025-01-06 | 575 | 578 | 570 | 574 | 7,100 | 574 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株