1994 高橋カーテンウォール工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 2,970 |
| 1992-12-28 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 2,970 |
| 1992-12-25 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1992-12-22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1992-12-21 | 3,040 | 3,040 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1992-12-17 | 2,990 | 2,990 | 2,990 | 2,990 | 20,000 | 2,990 |
| 1992-12-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1992-12-15 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,960 |
| 1992-12-14 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,960 |
| 1992-12-10 | 3,000 | 3,000 | 2,950 | 3,000 | 3,000 | 3,000 |
| 1992-12-07 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1992-12-01 | 3,190 | 3,190 | 3,190 | 3,190 | 3,000 | 3,190 |
| 1992-11-30 | 2,810 | 3,000 | 2,810 | 3,000 | 4,000 | 3,000 |
| 1992-11-27 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1992-11-26 | 2,690 | 2,800 | 2,690 | 2,800 | 2,000 | 2,800 |
| 1992-11-25 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 2,650 |
| 1992-11-24 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1992-11-20 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1992-11-18 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1992-11-17 | 2,650 | 2,650 | 2,550 | 2,550 | 5,000 | 2,550 |
| 1992-11-16 | 2,800 | 2,800 | 2,650 | 2,650 | 6,000 | 2,650 |
| 1992-11-13 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1992-11-12 | 3,000 | 3,000 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1992-11-11 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1992-11-10 | 3,050 | 3,090 | 3,050 | 3,090 | 3,000 | 3,090 |
| 1992-11-09 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-11-06 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1992-11-04 | 3,460 | 3,460 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1992-10-30 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 | 3,460 |
| 1992-10-29 | 3,460 | 3,460 | 3,460 | 3,460 | 4,000 | 3,460 |
| 1992-10-27 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 3,500 |
| 1992-10-26 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1992-10-23 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1992-10-21 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1992-10-20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1992-10-19 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 3,810 |
| 1992-10-16 | 3,810 | 3,810 | 3,810 | 3,810 | 3,000 | 3,810 |
| 1992-10-12 | 3,800 | 3,800 | 3,700 | 3,700 | 19,000 | 3,700 |
| 1992-10-09 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 3,800 |
| 1992-10-08 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 3,800 |
| 1992-10-07 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 1992-10-05 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1992-10-02 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1992-10-01 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1992-09-30 | 3,990 | 3,990 | 3,990 | 3,990 | 3,000 | 3,990 |
| 1992-09-25 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1992-09-24 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1992-09-22 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1992-09-21 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1992-09-18 | 4,200 | 4,200 | 4,200 | 4,200 | 9,000 | 4,200 |
| 1992-09-08 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1992-09-07 | 4,250 | 4,300 | 4,250 | 4,300 | 6,000 | 4,300 |
| 1992-09-04 | 4,270 | 4,270 | 4,210 | 4,250 | 9,000 | 4,250 |
| 1992-09-03 | 4,250 | 4,270 | 4,250 | 4,270 | 2,000 | 4,270 |
| 1992-09-02 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1992-09-01 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1992-08-28 | 4,350 | 4,350 | 4,350 | 4,350 | 4,000 | 4,350 |
| 1992-08-27 | 4,330 | 4,350 | 4,330 | 4,350 | 12,000 | 4,350 |
| 1992-08-26 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 4,340 |
| 1992-08-25 | 4,170 | 4,350 | 4,170 | 4,350 | 3,000 | 4,350 |
| 1992-08-24 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 3,920 |
| 1992-08-21 | 3,360 | 3,420 | 3,360 | 3,420 | 3,000 | 3,420 |
| 1992-08-20 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 3,360 |
| 1992-08-19 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 3,310 |
| 1992-08-18 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1992-08-17 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1992-08-14 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1992-08-13 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 | 3,440 |
| 1992-08-12 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 1992-08-11 | 3,890 | 3,890 | 3,500 | 3,500 | 2,000 | 3,500 |
| 1992-08-04 | 4,490 | 4,490 | 4,490 | 4,490 | 3,000 | 4,490 |
| 1992-07-29 | 4,690 | 4,700 | 4,680 | 4,680 | 7,000 | 4,680 |
| 1992-07-27 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1992-07-16 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1992-07-15 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 5,500 |
| 1992-07-14 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 5,610 |
| 1992-07-10 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 | 5,710 |
| 1992-07-06 | 5,940 | 5,940 | 5,940 | 5,940 | 1,000 | 5,940 |
| 1992-07-01 | 5,940 | 5,990 | 5,940 | 5,990 | 2,000 | 5,990 |
| 1992-06-30 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500 |
| 1992-06-26 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000 |
| 1992-06-23 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 5,900 |
| 1992-06-16 | 6,000 | 6,000 | 6,000 | 6,000 | 5,000 | 6,000 |
| 1992-06-15 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 6,000 |
| 1992-06-12 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 6,000 |
| 1992-06-11 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000 |
| 1992-06-10 | 6,010 | 6,010 | 6,000 | 6,000 | 3,000 | 6,000 |
| 1992-06-09 | 6,170 | 6,170 | 6,160 | 6,160 | 2,000 | 6,160 |
| 1992-06-08 | 6,200 | 6,200 | 6,200 | 6,200 | 3,000 | 6,200 |
| 1992-06-02 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 | 6,200 |
| 1992-05-29 | 6,210 | 6,300 | 6,210 | 6,300 | 4,000 | 6,300 |
| 1992-05-28 | 6,000 | 6,200 | 6,000 | 6,200 | 5,000 | 6,200 |
| 1992-05-27 | 6,200 | 6,200 | 6,100 | 6,100 | 4,000 | 6,100 |
| 1992-05-26 | 6,400 | 6,400 | 6,200 | 6,200 | 6,000 | 6,200 |
| 1992-05-25 | 6,300 | 6,400 | 6,300 | 6,400 | 2,000 | 6,400 |
| 1992-05-21 | 6,000 | 6,000 | 5,900 | 6,000 | 6,000 | 6,000 |
| 1992-05-18 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000 |
| 1992-05-14 | 6,280 | 6,330 | 6,280 | 6,330 | 7,000 | 6,330 |
| 1992-05-13 | 6,200 | 6,300 | 6,200 | 6,280 | 9,000 | 6,280 |
| 1992-05-12 | 6,200 | 6,200 | 6,150 | 6,200 | 4,000 | 6,200 |
| 1992-05-07 | 5,750 | 5,750 | 5,750 | 5,750 | 3,000 | 5,750 |
| 1992-05-06 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 5,800 |
| 1992-05-01 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 5,800 |
| 1992-04-28 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 5,900 |
| 1992-04-22 | 6,200 | 6,200 | 6,200 | 6,200 | 6,000 | 6,200 |
| 1992-04-21 | 6,200 | 6,200 | 6,200 | 6,200 | 8,000 | 6,200 |
| 1992-04-16 | 6,200 | 6,200 | 6,150 | 6,150 | 4,000 | 6,150 |
| 1992-04-15 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 | 6,150 |
| 1992-04-14 | 6,150 | 6,150 | 6,150 | 6,150 | 4,000 | 6,150 |
| 1992-04-13 | 6,050 | 6,050 | 6,050 | 6,050 | 2,000 | 6,050 |
| 1992-04-09 | 6,150 | 6,200 | 6,150 | 6,200 | 4,000 | 6,200 |
| 1992-04-03 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 6,000 |
| 1992-03-26 | 6,650 | 6,650 | 6,650 | 6,650 | 5,000 | 6,650 |
| 1992-03-25 | 6,500 | 6,700 | 6,500 | 6,700 | 16,000 | 6,700 |
| 1992-03-24 | 6,600 | 6,600 | 6,600 | 6,600 | 3,000 | 6,600 |
| 1992-03-23 | 6,700 | 6,700 | 6,700 | 6,700 | 10,000 | 6,700 |
| 1992-03-13 | 6,750 | 6,750 | 6,750 | 6,750 | 3,000 | 6,750 |
| 1992-03-12 | 6,650 | 6,700 | 6,650 | 6,700 | 10,000 | 6,700 |
| 1992-03-10 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 6,600 |
| 1992-03-09 | 6,600 | 6,600 | 6,600 | 6,600 | 3,000 | 6,600 |
| 1992-03-06 | 6,600 | 6,600 | 6,600 | 6,600 | 3,000 | 6,600 |
| 1992-03-05 | 6,600 | 6,600 | 6,600 | 6,600 | 2,000 | 6,600 |
| 1992-03-04 | 6,550 | 6,600 | 6,550 | 6,600 | 4,000 | 6,600 |
| 1992-03-03 | 6,600 | 6,600 | 6,600 | 6,600 | 10,000 | 6,600 |
| 1992-03-02 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 6,600 |
| 1992-02-28 | 6,700 | 6,750 | 6,700 | 6,700 | 6,000 | 6,700 |
| 1992-02-27 | 6,900 | 6,910 | 6,900 | 6,900 | 9,000 | 6,900 |
| 1992-02-26 | 7,750 | 7,750 | 6,900 | 6,900 | 15,000 | 6,900 |
| 1992-02-25 | 7,750 | 7,750 | 7,750 | 7,750 | 3,000 | 7,750 |
| 1992-02-24 | 7,900 | 7,900 | 7,800 | 7,800 | 7,000 | 7,800 |
| 1992-02-21 | 8,000 | 8,000 | 8,000 | 8,000 | 4,000 | 8,000 |
| 1992-02-20 | 8,100 | 8,100 | 7,990 | 7,990 | 9,000 | 7,990 |
| 1992-02-19 | 8,200 | 8,200 | 8,200 | 8,200 | 9,000 | 8,200 |
| 1992-02-17 | 8,200 | 8,260 | 8,200 | 8,200 | 3,000 | 8,200 |
| 1992-02-14 | 8,200 | 8,300 | 8,100 | 8,200 | 7,000 | 8,200 |
| 1992-02-13 | 8,380 | 8,380 | 8,350 | 8,350 | 6,000 | 8,350 |
| 1992-02-12 | 8,380 | 8,380 | 8,380 | 8,380 | 1,000 | 8,380 |
| 1992-02-10 | 8,350 | 8,350 | 8,350 | 8,350 | 1,000 | 8,350 |
| 1992-02-07 | 8,400 | 8,400 | 8,390 | 8,390 | 2,000 | 8,390 |
| 1992-02-06 | 8,200 | 8,400 | 8,200 | 8,400 | 12,000 | 8,400 |
| 1992-02-05 | 8,310 | 8,360 | 8,200 | 8,200 | 7,000 | 8,200 |
| 1992-02-04 | 8,200 | 8,200 | 8,200 | 8,200 | 1,000 | 8,200 |
| 1992-02-03 | 8,290 | 8,290 | 8,190 | 8,190 | 4,000 | 8,190 |
| 1992-01-31 | 8,000 | 8,100 | 8,000 | 8,050 | 15,000 | 8,050 |
| 1992-01-30 | 7,620 | 8,000 | 7,620 | 8,000 | 10,000 | 8,000 |
| 1992-01-29 | 7,500 | 7,600 | 7,500 | 7,580 | 19,000 | 7,580 |
| 1992-01-27 | 7,300 | 7,300 | 7,200 | 7,300 | 4,000 | 7,300 |
| 1992-01-24 | 7,110 | 7,290 | 7,110 | 7,290 | 6,000 | 7,290 |
| 1992-01-22 | 7,110 | 7,110 | 7,110 | 7,110 | 7,000 | 7,110 |
| 1992-01-21 | 7,100 | 7,110 | 7,100 | 7,110 | 5,000 | 7,110 |
| 1992-01-20 | 7,100 | 7,100 | 7,100 | 7,100 | 11,000 | 7,100 |
| 1992-01-16 | 7,300 | 7,300 | 7,300 | 7,300 | 2,000 | 7,300 |
| 1992-01-14 | 7,300 | 7,300 | 7,250 | 7,250 | 3,000 | 7,250 |
| 1992-01-10 | 7,350 | 7,350 | 7,350 | 7,350 | 3,000 | 7,350 |
| 1992-01-09 | 7,350 | 7,350 | 7,300 | 7,300 | 2,000 | 7,300 |
| 1992-01-08 | 7,350 | 7,350 | 7,350 | 7,350 | 1,000 | 7,350 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
