1994 高橋カーテンウォール工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1993-12-28 | 2,270 | 2,270 | 2,270 | 2,270 | 3,000 | 2,270 |
| 1993-12-27 | 2,280 | 2,280 | 2,270 | 2,270 | 2,000 | 2,270 |
| 1993-12-24 | 2,280 | 2,290 | 2,280 | 2,280 | 24,000 | 2,280 |
| 1993-12-22 | 2,280 | 2,280 | 2,280 | 2,280 | 50,000 | 2,280 |
| 1993-12-20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1993-12-17 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1993-12-16 | 2,350 | 2,350 | 2,300 | 2,300 | 7,000 | 2,300 |
| 1993-12-15 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1993-12-14 | 2,290 | 2,300 | 2,290 | 2,300 | 2,000 | 2,300 |
| 1993-12-13 | 2,390 | 2,390 | 2,340 | 2,340 | 2,000 | 2,340 |
| 1993-12-10 | 2,350 | 2,350 | 2,340 | 2,350 | 16,000 | 2,350 |
| 1993-12-09 | 2,350 | 2,350 | 2,350 | 2,350 | 12,000 | 2,350 |
| 1993-12-08 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1993-12-07 | 2,340 | 2,450 | 2,340 | 2,450 | 2,000 | 2,450 |
| 1993-12-03 | 2,350 | 2,370 | 2,250 | 2,250 | 9,000 | 2,250 |
| 1993-12-02 | 2,150 | 2,360 | 2,150 | 2,360 | 4,000 | 2,360 |
| 1993-12-01 | 1,960 | 2,100 | 1,960 | 2,100 | 3,000 | 2,100 |
| 1993-11-30 | 1,900 | 1,910 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1993-11-29 | 2,000 | 2,000 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1993-11-26 | 2,020 | 2,020 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1993-11-25 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1993-11-24 | 2,190 | 2,200 | 2,190 | 2,200 | 2,000 | 2,200 |
| 1993-11-22 | 2,350 | 2,350 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1993-11-18 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 2,430 |
| 1993-11-17 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1993-11-16 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1993-11-15 | 2,490 | 2,490 | 2,460 | 2,490 | 8,000 | 2,490 |
| 1993-11-12 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,460 |
| 1993-11-11 | 2,460 | 2,460 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1993-11-10 | 2,500 | 2,500 | 2,460 | 2,460 | 7,000 | 2,460 |
| 1993-11-09 | 2,560 | 2,560 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1993-11-08 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1993-11-05 | 2,680 | 2,690 | 2,560 | 2,560 | 5,000 | 2,560 |
| 1993-11-04 | 2,710 | 2,720 | 2,700 | 2,700 | 3,000 | 2,700 |
| 1993-10-29 | 2,700 | 2,710 | 2,700 | 2,710 | 3,000 | 2,710 |
| 1993-10-27 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1993-10-26 | 2,690 | 2,700 | 2,650 | 2,700 | 8,000 | 2,700 |
| 1993-10-25 | 2,800 | 2,880 | 2,800 | 2,880 | 4,000 | 2,880 |
| 1993-10-22 | 2,900 | 2,900 | 2,850 | 2,850 | 4,000 | 2,850 |
| 1993-10-20 | 2,900 | 2,960 | 2,900 | 2,960 | 10,000 | 2,960 |
| 1993-10-19 | 2,910 | 2,920 | 2,910 | 2,920 | 32,000 | 2,920 |
| 1993-10-18 | 2,910 | 2,910 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1993-10-15 | 2,890 | 2,900 | 2,890 | 2,900 | 5,000 | 2,900 |
| 1993-10-14 | 2,930 | 2,930 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1993-10-13 | 2,990 | 2,990 | 2,970 | 2,970 | 4,000 | 2,970 |
| 1993-10-12 | 2,970 | 3,000 | 2,960 | 3,000 | 9,000 | 3,000 |
| 1993-10-08 | 2,960 | 3,000 | 2,960 | 2,970 | 21,000 | 2,970 |
| 1993-10-07 | 3,010 | 3,010 | 2,960 | 2,960 | 11,000 | 2,960 |
| 1993-10-06 | 3,050 | 3,050 | 3,010 | 3,010 | 17,000 | 3,010 |
| 1993-10-05 | 3,010 | 3,010 | 3,000 | 3,010 | 71,000 | 3,010 |
| 1993-10-04 | 3,000 | 3,020 | 3,000 | 3,020 | 20,000 | 3,020 |
| 1993-10-01 | 3,000 | 3,010 | 3,000 | 3,000 | 54,000 | 3,000 |
| 1993-09-30 | 2,960 | 3,000 | 2,960 | 3,000 | 12,000 | 3,000 |
| 1993-09-29 | 3,030 | 3,030 | 3,000 | 3,020 | 14,000 | 3,020 |
| 1993-09-28 | 3,000 | 3,050 | 3,000 | 3,040 | 47,000 | 3,040 |
| 1993-09-27 | 3,000 | 3,030 | 2,990 | 2,990 | 53,000 | 2,990 |
| 1993-09-24 | 2,940 | 2,980 | 2,930 | 2,970 | 11,000 | 2,970 |
| 1993-09-22 | 2,910 | 2,910 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1993-09-21 | 2,950 | 2,970 | 2,900 | 2,900 | 6,000 | 2,900 |
| 1993-09-20 | 2,910 | 2,990 | 2,910 | 2,990 | 2,000 | 2,990 |
| 1993-09-17 | 3,020 | 3,020 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1993-09-16 | 3,000 | 3,050 | 2,960 | 3,000 | 68,000 | 3,000 |
| 1993-09-14 | 2,850 | 3,000 | 2,820 | 3,000 | 20,000 | 3,000 |
| 1993-09-13 | 2,850 | 2,850 | 2,810 | 2,850 | 5,000 | 2,850 |
| 1993-09-10 | 2,950 | 2,950 | 2,850 | 2,850 | 3,000 | 2,850 |
| 1993-09-09 | 2,980 | 3,000 | 2,950 | 2,980 | 6,000 | 2,980 |
| 1993-09-08 | 3,040 | 3,040 | 3,000 | 3,000 | 10,000 | 3,000 |
| 1993-09-07 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 3,050 |
| 1993-09-06 | 3,050 | 3,050 | 2,960 | 2,960 | 5,000 | 2,960 |
| 1993-09-03 | 2,910 | 3,050 | 2,900 | 3,050 | 11,000 | 3,050 |
| 1993-09-02 | 3,000 | 3,020 | 3,000 | 3,000 | 13,000 | 3,000 |
| 1993-09-01 | 3,120 | 3,120 | 3,020 | 3,020 | 8,000 | 3,020 |
| 1993-08-31 | 3,190 | 3,190 | 3,130 | 3,130 | 13,000 | 3,130 |
| 1993-08-30 | 3,100 | 3,150 | 3,090 | 3,150 | 16,000 | 3,150 |
| 1993-08-27 | 3,350 | 3,410 | 3,200 | 3,200 | 47,000 | 3,200 |
| 1993-08-26 | 3,020 | 3,280 | 3,020 | 3,280 | 29,000 | 3,280 |
| 1993-08-25 | 2,930 | 2,990 | 2,930 | 2,990 | 16,000 | 2,990 |
| 1993-08-24 | 2,720 | 2,940 | 2,720 | 2,940 | 8,000 | 2,940 |
| 1993-08-20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1993-08-16 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1993-08-13 | 2,940 | 2,980 | 2,940 | 2,980 | 5,000 | 2,980 |
| 1993-08-12 | 2,900 | 2,920 | 2,900 | 2,920 | 2,000 | 2,920 |
| 1993-08-11 | 2,940 | 2,950 | 2,940 | 2,950 | 3,000 | 2,950 |
| 1993-08-05 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1993-08-04 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1993-07-30 | 2,960 | 3,000 | 2,950 | 2,950 | 6,000 | 2,950 |
| 1993-07-29 | 2,700 | 2,900 | 2,700 | 2,900 | 7,000 | 2,900 |
| 1993-07-28 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
| 1993-07-26 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1993-07-21 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1993-07-19 | 2,480 | 2,500 | 2,480 | 2,500 | 2,000 | 2,500 |
| 1993-07-16 | 2,460 | 2,470 | 2,460 | 2,470 | 7,000 | 2,470 |
| 1993-07-14 | 2,450 | 2,450 | 2,450 | 2,450 | 8,000 | 2,450 |
| 1993-07-13 | 2,480 | 2,480 | 2,450 | 2,450 | 8,000 | 2,450 |
| 1993-07-12 | 2,550 | 2,590 | 2,490 | 2,490 | 11,000 | 2,490 |
| 1993-07-08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1993-07-07 | 2,480 | 2,480 | 2,450 | 2,480 | 8,000 | 2,480 |
| 1993-07-06 | 2,550 | 2,550 | 2,480 | 2,480 | 8,000 | 2,480 |
| 1993-07-02 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1993-07-01 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1993-06-30 | 2,650 | 2,650 | 2,610 | 2,610 | 5,000 | 2,610 |
| 1993-06-29 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,610 |
| 1993-06-28 | 2,750 | 2,750 | 2,700 | 2,700 | 5,000 | 2,700 |
| 1993-06-25 | 2,730 | 2,730 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1993-06-24 | 2,650 | 2,730 | 2,650 | 2,700 | 5,000 | 2,700 |
| 1993-06-22 | 2,550 | 2,550 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1993-06-21 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1993-06-18 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1993-06-17 | 2,650 | 2,650 | 2,560 | 2,600 | 7,000 | 2,600 |
| 1993-06-14 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,700 |
| 1993-06-11 | 2,760 | 2,760 | 2,760 | 2,760 | 8,000 | 2,760 |
| 1993-06-10 | 2,760 | 2,760 | 2,760 | 2,760 | 8,000 | 2,760 |
| 1993-06-07 | 2,970 | 2,970 | 2,930 | 2,930 | 2,000 | 2,930 |
| 1993-06-04 | 2,990 | 2,990 | 2,980 | 2,980 | 2,000 | 2,980 |
| 1993-06-03 | 3,000 | 3,000 | 2,990 | 3,000 | 3,000 | 3,000 |
| 1993-06-02 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1993-05-28 | 3,200 | 3,250 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1993-05-27 | 3,200 | 3,200 | 3,200 | 3,200 | 9,000 | 3,200 |
| 1993-05-24 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1993-05-21 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1993-05-20 | 3,200 | 3,200 | 3,190 | 3,200 | 13,000 | 3,200 |
| 1993-05-19 | 3,230 | 3,230 | 3,190 | 3,200 | 8,000 | 3,200 |
| 1993-05-18 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1993-05-17 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 3,240 |
| 1993-05-14 | 3,230 | 3,230 | 3,200 | 3,220 | 5,000 | 3,220 |
| 1993-05-13 | 3,210 | 3,220 | 3,210 | 3,220 | 2,000 | 3,220 |
| 1993-05-12 | 3,310 | 3,350 | 3,300 | 3,310 | 12,000 | 3,310 |
| 1993-05-11 | 3,300 | 3,300 | 3,290 | 3,300 | 12,000 | 3,300 |
| 1993-05-10 | 3,220 | 3,290 | 3,220 | 3,290 | 4,000 | 3,290 |
| 1993-05-07 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 | 3,210 |
| 1993-05-06 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1993-04-30 | 3,220 | 3,300 | 3,210 | 3,270 | 10,000 | 3,270 |
| 1993-04-28 | 3,200 | 3,300 | 3,200 | 3,200 | 10,000 | 3,200 |
| 1993-04-27 | 3,100 | 3,190 | 3,100 | 3,190 | 7,000 | 3,190 |
| 1993-04-26 | 2,990 | 3,050 | 2,990 | 3,050 | 7,000 | 3,050 |
| 1993-04-23 | 3,010 | 3,010 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1993-04-21 | 3,310 | 3,350 | 3,300 | 3,300 | 5,000 | 3,300 |
| 1993-04-20 | 3,260 | 3,300 | 3,210 | 3,300 | 3,000 | 3,300 |
| 1993-04-19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1993-04-16 | 3,650 | 3,650 | 3,490 | 3,490 | 4,000 | 3,490 |
| 1993-04-15 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1993-04-14 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 1993-04-13 | 3,890 | 3,900 | 3,850 | 3,850 | 21,000 | 3,850 |
| 1993-04-12 | 3,860 | 4,010 | 3,860 | 3,940 | 7,000 | 3,940 |
| 1993-04-09 | 3,700 | 3,860 | 3,650 | 3,700 | 32,000 | 3,700 |
| 1993-04-08 | 3,190 | 3,500 | 3,190 | 3,500 | 17,000 | 3,500 |
| 1993-04-07 | 2,980 | 3,190 | 2,980 | 3,150 | 16,000 | 3,150 |
| 1993-04-06 | 2,980 | 2,980 | 2,980 | 2,980 | 9,000 | 2,980 |
| 1993-04-05 | 2,910 | 2,980 | 2,910 | 2,950 | 7,000 | 2,950 |
| 1993-04-02 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1993-04-01 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,780 |
| 1993-03-31 | 2,960 | 2,980 | 2,960 | 2,980 | 4,000 | 2,980 |
| 1993-03-30 | 2,810 | 2,960 | 2,810 | 2,960 | 13,000 | 2,960 |
| 1993-03-26 | 2,600 | 2,600 | 2,550 | 2,550 | 90,000 | 2,550 |
| 1993-03-25 | 2,660 | 2,660 | 2,550 | 2,600 | 93,000 | 2,600 |
| 1993-03-24 | 2,660 | 2,700 | 2,660 | 2,700 | 2,000 | 2,700 |
| 1993-03-23 | 2,700 | 2,700 | 2,650 | 2,650 | 5,000 | 2,650 |
| 1993-03-22 | 2,700 | 2,800 | 2,700 | 2,800 | 5,000 | 2,800 |
| 1993-03-19 | 2,820 | 2,890 | 2,800 | 2,800 | 8,000 | 2,800 |
| 1993-03-18 | 2,610 | 2,630 | 2,610 | 2,630 | 18,000 | 2,630 |
| 1993-03-17 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1993-03-16 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 2,500 |
| 1993-03-15 | 2,500 | 2,500 | 2,450 | 2,500 | 3,000 | 2,500 |
| 1993-03-12 | 2,580 | 2,580 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1993-03-11 | 2,530 | 2,530 | 2,520 | 2,520 | 2,000 | 2,520 |
| 1993-03-04 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1993-03-03 | 2,800 | 2,860 | 2,800 | 2,860 | 3,000 | 2,860 |
| 1993-03-02 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1993-03-01 | 2,700 | 2,860 | 2,700 | 2,860 | 2,000 | 2,860 |
| 1993-02-24 | 2,650 | 2,930 | 2,650 | 2,930 | 6,000 | 2,930 |
| 1993-02-18 | 2,950 | 2,950 | 2,910 | 2,910 | 4,000 | 2,910 |
| 1993-02-17 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 2,890 |
| 1993-02-16 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 1993-02-10 | 2,700 | 2,700 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1993-02-09 | 2,710 | 2,710 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1993-02-05 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,690 |
| 1993-01-28 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1993-01-26 | 2,630 | 2,660 | 2,630 | 2,660 | 2,000 | 2,660 |
| 1993-01-25 | 2,690 | 2,690 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1993-01-20 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1993-01-14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1993-01-13 | 2,810 | 2,810 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1993-01-12 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1993-01-11 | 2,700 | 2,820 | 2,700 | 2,820 | 2,000 | 2,820 |
| 1993-01-08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1993-01-07 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 2,630 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
