1994 高橋カーテンウォール工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 578 | 580 | 578 | 580 | 2,600 | 580 |
| 2024-11-20 | 579 | 580 | 577 | 579 | 3,600 | 579 |
| 2024-11-19 | 575 | 581 | 575 | 580 | 11,700 | 580 |
| 2024-11-18 | 581 | 582 | 578 | 580 | 12,400 | 580 |
| 2024-11-15 | 579 | 581 | 577 | 581 | 4,000 | 581 |
| 2024-11-14 | 577 | 584 | 576 | 581 | 12,400 | 581 |
| 2024-11-13 | 577 | 578 | 576 | 576 | 4,000 | 576 |
| 2024-11-12 | 588 | 588 | 571 | 578 | 21,700 | 578 |
| 2024-11-11 | 575 | 586 | 575 | 580 | 16,800 | 580 |
| 2024-11-08 | 568 | 574 | 568 | 571 | 6,000 | 571 |
| 2024-11-07 | 570 | 571 | 568 | 571 | 1,900 | 571 |
| 2024-11-06 | 572 | 574 | 570 | 570 | 4,800 | 570 |
| 2024-11-05 | 567 | 571 | 567 | 571 | 7,700 | 571 |
| 2024-11-01 | 570 | 570 | 569 | 569 | 700 | 569 |
| 2024-10-31 | 569 | 569 | 569 | 569 | 200 | 569 |
| 2024-10-30 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2024-10-29 | 570 | 579 | 569 | 569 | 2,300 | 569 |
| 2024-10-28 | 570 | 575 | 570 | 570 | 4,500 | 570 |
| 2024-10-25 | 570 | 570 | 555 | 570 | 3,800 | 570 |
| 2024-10-24 | 565 | 570 | 562 | 570 | 2,300 | 570 |
| 2024-10-23 | 565 | 568 | 565 | 568 | 3,100 | 568 |
| 2024-10-22 | 577 | 577 | 569 | 570 | 2,400 | 570 |
| 2024-10-21 | 578 | 579 | 567 | 577 | 3,200 | 577 |
| 2024-10-18 | 577 | 578 | 571 | 578 | 3,000 | 578 |
| 2024-10-17 | 577 | 578 | 572 | 577 | 1,000 | 577 |
| 2024-10-16 | 578 | 578 | 557 | 577 | 7,200 | 577 |
| 2024-10-15 | 579 | 579 | 568 | 578 | 5,200 | 578 |
| 2024-10-11 | 570 | 579 | 570 | 579 | 5,400 | 579 |
| 2024-10-10 | 578 | 578 | 578 | 578 | 400 | 578 |
| 2024-10-09 | 580 | 580 | 571 | 578 | 3,900 | 578 |
| 2024-10-08 | 580 | 582 | 577 | 577 | 3,700 | 577 |
| 2024-10-07 | 575 | 582 | 575 | 580 | 9,700 | 580 |
| 2024-10-04 | 573 | 574 | 573 | 573 | 1,700 | 573 |
| 2024-10-03 | 571 | 573 | 571 | 573 | 600 | 573 |
| 2024-10-02 | 574 | 574 | 568 | 570 | 4,400 | 570 |
| 2024-10-01 | 570 | 574 | 567 | 574 | 1,400 | 574 |
| 2024-09-30 | 560 | 570 | 551 | 570 | 4,800 | 570 |
| 2024-09-27 | 574 | 574 | 568 | 570 | 4,100 | 570 |
| 2024-09-26 | 566 | 573 | 565 | 572 | 6,000 | 572 |
| 2024-09-25 | 554 | 564 | 554 | 564 | 6,400 | 564 |
| 2024-09-24 | 550 | 556 | 550 | 556 | 4,400 | 556 |
| 2024-09-20 | 551 | 552 | 549 | 549 | 2,300 | 549 |
| 2024-09-19 | 543 | 550 | 543 | 548 | 2,000 | 548 |
| 2024-09-18 | 541 | 547 | 540 | 540 | 2,900 | 540 |
| 2024-09-17 | 547 | 547 | 531 | 538 | 3,300 | 538 |
| 2024-09-13 | 551 | 551 | 546 | 546 | 1,400 | 546 |
| 2024-09-12 | 552 | 560 | 551 | 551 | 3,300 | 551 |
| 2024-09-11 | 555 | 555 | 546 | 548 | 2,700 | 548 |
| 2024-09-10 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 2024-09-09 | 554 | 554 | 542 | 549 | 2,100 | 549 |
| 2024-09-06 | 562 | 562 | 550 | 550 | 2,300 | 550 |
| 2024-09-05 | 556 | 568 | 556 | 562 | 2,300 | 562 |
| 2024-09-04 | 566 | 570 | 555 | 556 | 11,100 | 556 |
| 2024-09-03 | 566 | 572 | 566 | 572 | 6,600 | 572 |
| 2024-09-02 | 572 | 574 | 567 | 567 | 4,000 | 567 |
| 2024-08-30 | 568 | 570 | 568 | 570 | 3,500 | 570 |
| 2024-08-29 | 571 | 571 | 567 | 568 | 1,900 | 568 |
| 2024-08-28 | 571 | 571 | 568 | 571 | 3,500 | 571 |
| 2024-08-27 | 568 | 578 | 568 | 570 | 4,400 | 570 |
| 2024-08-26 | 575 | 575 | 564 | 568 | 7,800 | 568 |
| 2024-08-23 | 575 | 577 | 573 | 573 | 3,900 | 573 |
| 2024-08-22 | 572 | 573 | 569 | 573 | 3,000 | 573 |
| 2024-08-21 | 567 | 572 | 566 | 572 | 2,400 | 572 |
| 2024-08-20 | 565 | 570 | 560 | 570 | 4,500 | 570 |
| 2024-08-19 | 555 | 568 | 552 | 562 | 6,800 | 562 |
| 2024-08-16 | 556 | 558 | 550 | 555 | 5,700 | 555 |
| 2024-08-15 | 547 | 553 | 547 | 551 | 3,200 | 551 |
| 2024-08-14 | 548 | 558 | 543 | 548 | 3,800 | 548 |
| 2024-08-13 | 535 | 548 | 531 | 541 | 14,700 | 541 |
| 2024-08-09 | 539 | 547 | 529 | 529 | 20,700 | 529 |
| 2024-08-08 | 520 | 540 | 520 | 529 | 7,000 | 529 |
| 2024-08-07 | 515 | 533 | 508 | 530 | 19,100 | 530 |
| 2024-08-06 | 495 | 516 | 495 | 515 | 5,900 | 515 |
| 2024-08-05 | 530 | 545 | 480 | 483 | 25,700 | 483 |
| 2024-08-02 | 586 | 586 | 560 | 560 | 7,100 | 560 |
| 2024-08-01 | 594 | 600 | 582 | 591 | 17,500 | 591 |
| 2024-07-31 | 581 | 584 | 581 | 584 | 1,500 | 584 |
| 2024-07-30 | 583 | 585 | 583 | 585 | 1,100 | 585 |
| 2024-07-29 | 585 | 585 | 582 | 585 | 2,800 | 585 |
| 2024-07-26 | 589 | 589 | 584 | 585 | 4,100 | 585 |
| 2024-07-25 | 590 | 596 | 587 | 589 | 3,300 | 589 |
| 2024-07-24 | 596 | 596 | 593 | 596 | 1,800 | 596 |
| 2024-07-23 | 597 | 598 | 597 | 598 | 600 | 598 |
| 2024-07-22 | 597 | 598 | 597 | 598 | 600 | 598 |
| 2024-07-19 | 597 | 598 | 597 | 598 | 3,000 | 598 |
| 2024-07-18 | 599 | 599 | 598 | 598 | 2,900 | 598 |
| 2024-07-17 | 598 | 602 | 597 | 599 | 4,100 | 599 |
| 2024-07-16 | 600 | 600 | 597 | 600 | 1,200 | 600 |
| 2024-07-12 | 598 | 600 | 598 | 600 | 1,600 | 600 |
| 2024-07-11 | 595 | 599 | 595 | 595 | 500 | 595 |
| 2024-07-10 | 599 | 599 | 593 | 595 | 2,000 | 595 |
| 2024-07-09 | 603 | 603 | 596 | 599 | 6,700 | 599 |
| 2024-07-08 | 607 | 608 | 602 | 602 | 2,600 | 602 |
| 2024-07-05 | 605 | 605 | 602 | 602 | 1,700 | 602 |
| 2024-07-04 | 605 | 611 | 600 | 604 | 9,700 | 604 |
| 2024-07-03 | 598 | 605 | 598 | 599 | 7,600 | 599 |
| 2024-07-02 | 592 | 602 | 592 | 598 | 3,400 | 598 |
| 2024-07-01 | 590 | 595 | 589 | 592 | 4,300 | 592 |
| 2024-06-28 | 590 | 591 | 585 | 589 | 4,600 | 589 |
| 2024-06-27 | 599 | 599 | 589 | 589 | 6,700 | 589 |
| 2024-06-26 | 603 | 603 | 590 | 599 | 5,100 | 599 |
| 2024-06-25 | 593 | 604 | 593 | 604 | 6,700 | 604 |
| 2024-06-24 | 592 | 597 | 590 | 593 | 6,400 | 593 |
| 2024-06-21 | 596 | 597 | 593 | 596 | 2,600 | 596 |
| 2024-06-20 | 596 | 596 | 595 | 595 | 500 | 595 |
| 2024-06-19 | 590 | 596 | 589 | 594 | 5,100 | 594 |
| 2024-06-18 | 595 | 596 | 591 | 591 | 4,300 | 591 |
| 2024-06-17 | 598 | 601 | 593 | 593 | 7,100 | 593 |
| 2024-06-14 | 599 | 601 | 598 | 601 | 4,000 | 601 |
| 2024-06-13 | 599 | 600 | 599 | 599 | 3,300 | 599 |
| 2024-06-12 | 599 | 600 | 599 | 600 | 1,000 | 600 |
| 2024-06-11 | 600 | 600 | 599 | 599 | 3,500 | 599 |
| 2024-06-10 | 599 | 603 | 599 | 600 | 5,700 | 600 |
| 2024-06-07 | 598 | 600 | 598 | 599 | 3,400 | 599 |
| 2024-06-06 | 599 | 600 | 598 | 598 | 1,500 | 598 |
| 2024-06-05 | 605 | 605 | 598 | 598 | 3,100 | 598 |
| 2024-06-04 | 605 | 605 | 602 | 602 | 1,400 | 602 |
| 2024-06-03 | 600 | 605 | 600 | 605 | 4,100 | 605 |
| 2024-05-31 | 597 | 599 | 595 | 599 | 8,600 | 599 |
| 2024-05-30 | 600 | 600 | 596 | 596 | 3,400 | 596 |
| 2024-05-29 | 602 | 603 | 601 | 601 | 3,700 | 601 |
| 2024-05-28 | 605 | 605 | 602 | 602 | 2,200 | 602 |
| 2024-05-27 | 607 | 607 | 604 | 604 | 2,500 | 604 |
| 2024-05-24 | 607 | 612 | 606 | 607 | 2,100 | 607 |
| 2024-05-23 | 608 | 615 | 608 | 610 | 4,900 | 610 |
| 2024-05-22 | 607 | 610 | 604 | 604 | 2,400 | 604 |
| 2024-05-21 | 605 | 613 | 602 | 611 | 5,900 | 611 |
| 2024-05-20 | 604 | 612 | 601 | 604 | 6,000 | 604 |
| 2024-05-17 | 600 | 606 | 600 | 606 | 5,500 | 606 |
| 2024-05-16 | 613 | 616 | 602 | 604 | 7,100 | 604 |
| 2024-05-15 | 610 | 616 | 605 | 613 | 7,200 | 613 |
| 2024-05-14 | 610 | 610 | 600 | 600 | 15,000 | 600 |
| 2024-05-13 | 613 | 617 | 608 | 617 | 8,500 | 617 |
| 2024-05-10 | 600 | 610 | 600 | 610 | 7,100 | 610 |
| 2024-05-09 | 599 | 600 | 596 | 600 | 2,200 | 600 |
| 2024-05-08 | 593 | 599 | 593 | 599 | 3,200 | 599 |
| 2024-05-07 | 591 | 593 | 591 | 592 | 2,400 | 592 |
| 2024-05-02 | 592 | 594 | 591 | 591 | 2,800 | 591 |
| 2024-05-01 | 592 | 598 | 592 | 593 | 2,900 | 593 |
| 2024-04-30 | 594 | 596 | 593 | 596 | 4,200 | 596 |
| 2024-04-26 | 597 | 597 | 593 | 594 | 2,400 | 594 |
| 2024-04-25 | 595 | 595 | 591 | 591 | 3,500 | 591 |
| 2024-04-24 | 595 | 600 | 592 | 599 | 7,400 | 599 |
| 2024-04-23 | 595 | 596 | 591 | 595 | 5,600 | 595 |
| 2024-04-22 | 597 | 600 | 590 | 595 | 5,600 | 595 |
| 2024-04-19 | 598 | 598 | 584 | 594 | 12,400 | 594 |
| 2024-04-18 | 596 | 600 | 593 | 598 | 4,300 | 598 |
| 2024-04-17 | 598 | 600 | 595 | 596 | 4,300 | 596 |
| 2024-04-16 | 601 | 604 | 591 | 602 | 6,000 | 602 |
| 2024-04-15 | 602 | 605 | 583 | 601 | 10,800 | 601 |
| 2024-04-12 | 607 | 607 | 594 | 602 | 10,000 | 602 |
| 2024-04-11 | 594 | 608 | 585 | 607 | 23,300 | 607 |
| 2024-04-10 | 615 | 617 | 610 | 613 | 3,000 | 613 |
| 2024-04-09 | 602 | 620 | 602 | 613 | 6,800 | 613 |
| 2024-04-08 | 605 | 611 | 592 | 602 | 11,600 | 602 |
| 2024-04-05 | 603 | 617 | 580 | 605 | 20,400 | 605 |
| 2024-04-04 | 626 | 635 | 606 | 623 | 6,400 | 623 |
| 2024-04-03 | 629 | 634 | 620 | 626 | 15,600 | 626 |
| 2024-04-02 | 605 | 624 | 605 | 624 | 19,000 | 624 |
| 2024-04-01 | 580 | 606 | 580 | 601 | 32,000 | 601 |
| 2024-03-29 | 576 | 581 | 573 | 581 | 4,800 | 581 |
| 2024-03-28 | 575 | 580 | 575 | 575 | 7,400 | 575 |
| 2024-03-27 | 571 | 575 | 568 | 575 | 6,800 | 575 |
| 2024-03-26 | 570 | 570 | 564 | 568 | 4,500 | 568 |
| 2024-03-25 | 566 | 570 | 566 | 568 | 5,600 | 568 |
| 2024-03-22 | 566 | 568 | 566 | 566 | 2,000 | 566 |
| 2024-03-21 | 563 | 570 | 563 | 567 | 8,500 | 567 |
| 2024-03-19 | 558 | 561 | 557 | 560 | 5,800 | 560 |
| 2024-03-18 | 555 | 563 | 555 | 557 | 20,700 | 557 |
| 2024-03-15 | 553 | 561 | 553 | 555 | 3,900 | 555 |
| 2024-03-14 | 552 | 557 | 550 | 554 | 6,200 | 554 |
| 2024-03-13 | 557 | 559 | 549 | 552 | 5,700 | 552 |
| 2024-03-12 | 555 | 558 | 548 | 557 | 7,200 | 557 |
| 2024-03-11 | 571 | 571 | 555 | 555 | 12,400 | 555 |
| 2024-03-08 | 576 | 577 | 571 | 571 | 13,600 | 571 |
| 2024-03-07 | 577 | 577 | 572 | 573 | 17,500 | 573 |
| 2024-03-06 | 572 | 577 | 572 | 577 | 22,800 | 577 |
| 2024-03-05 | 566 | 574 | 565 | 570 | 8,300 | 570 |
| 2024-03-04 | 565 | 568 | 564 | 566 | 5,300 | 566 |
| 2024-03-01 | 565 | 568 | 561 | 565 | 6,500 | 565 |
| 2024-02-29 | 559 | 565 | 556 | 565 | 8,800 | 565 |
| 2024-02-28 | 559 | 559 | 556 | 559 | 5,400 | 559 |
| 2024-02-27 | 556 | 558 | 555 | 556 | 17,300 | 556 |
| 2024-02-26 | 558 | 560 | 556 | 556 | 8,400 | 556 |
| 2024-02-22 | 560 | 564 | 558 | 560 | 9,500 | 560 |
| 2024-02-21 | 557 | 560 | 556 | 560 | 11,200 | 560 |
| 2024-02-20 | 556 | 560 | 556 | 560 | 8,700 | 560 |
| 2024-02-19 | 545 | 558 | 545 | 555 | 12,900 | 555 |
| 2024-02-16 | 543 | 549 | 543 | 545 | 11,700 | 545 |
| 2024-02-15 | 569 | 569 | 541 | 541 | 25,800 | 541 |
| 2024-02-14 | 573 | 576 | 564 | 568 | 21,500 | 568 |
| 2024-02-13 | 558 | 577 | 556 | 571 | 44,900 | 571 |
| 2024-02-09 | 557 | 558 | 552 | 558 | 19,000 | 558 |
| 2024-02-08 | 563 | 565 | 549 | 557 | 14,800 | 557 |
| 2024-02-07 | 556 | 564 | 556 | 561 | 12,800 | 561 |
| 2024-02-06 | 554 | 563 | 549 | 556 | 27,300 | 556 |
| 2024-02-05 | 567 | 572 | 548 | 558 | 101,000 | 558 |
| 2024-02-02 | 552 | 555 | 543 | 551 | 26,000 | 551 |
| 2024-02-01 | 535 | 566 | 522 | 552 | 125,200 | 552 |
| 2024-01-31 | 515 | 517 | 513 | 517 | 3,100 | 517 |
| 2024-01-30 | 516 | 517 | 511 | 515 | 2,600 | 515 |
| 2024-01-29 | 513 | 516 | 510 | 515 | 8,700 | 515 |
| 2024-01-26 | 513 | 513 | 508 | 509 | 2,200 | 509 |
| 2024-01-25 | 510 | 512 | 510 | 512 | 8,100 | 512 |
| 2024-01-24 | 511 | 512 | 510 | 510 | 9,000 | 510 |
| 2024-01-23 | 511 | 512 | 510 | 510 | 3,500 | 510 |
| 2024-01-22 | 510 | 512 | 509 | 512 | 3,600 | 512 |
| 2024-01-19 | 510 | 510 | 509 | 509 | 2,400 | 509 |
| 2024-01-18 | 510 | 510 | 507 | 508 | 3,600 | 508 |
| 2024-01-17 | 510 | 512 | 509 | 510 | 12,600 | 510 |
| 2024-01-16 | 509 | 509 | 509 | 509 | 3,600 | 509 |
| 2024-01-15 | 509 | 512 | 507 | 510 | 15,300 | 510 |
| 2024-01-12 | 506 | 507 | 505 | 505 | 7,600 | 505 |
| 2024-01-11 | 504 | 505 | 503 | 505 | 6,200 | 505 |
| 2024-01-10 | 502 | 504 | 502 | 502 | 5,200 | 502 |
| 2024-01-09 | 500 | 504 | 500 | 503 | 9,900 | 503 |
| 2024-01-05 | 494 | 503 | 483 | 499 | 64,100 | 499 |
| 2024-01-04 | 496 | 496 | 490 | 494 | 14,300 | 494 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
