1994 高橋カーテンウォール工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-12-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-12-22 | 930 | 950 | 930 | 940 | 4,000 | 940 |
| 1995-12-20 | 801 | 810 | 800 | 810 | 5,000 | 810 |
| 1995-12-19 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1995-12-18 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-12-13 | 786 | 786 | 751 | 751 | 15,000 | 751 |
| 1995-12-12 | 802 | 802 | 802 | 802 | 5,000 | 802 |
| 1995-12-08 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1995-12-07 | 810 | 810 | 801 | 801 | 2,000 | 801 |
| 1995-11-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-11-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-11-08 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-10-26 | 930 | 950 | 930 | 950 | 2,000 | 950 |
| 1995-10-16 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1995-10-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-10-06 | 950 | 950 | 945 | 950 | 8,000 | 950 |
| 1995-10-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-10-03 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1995-09-29 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 1995-09-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-09-27 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1995-09-26 | 950 | 950 | 930 | 930 | 5,000 | 930 |
| 1995-09-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-09-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-09-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-09-19 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-09-18 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-09-14 | 958 | 960 | 950 | 950 | 9,000 | 950 |
| 1995-09-13 | 958 | 959 | 958 | 958 | 6,000 | 958 |
| 1995-09-08 | 949 | 959 | 949 | 959 | 6,000 | 959 |
| 1995-09-07 | 949 | 949 | 940 | 940 | 6,000 | 940 |
| 1995-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-08-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-08-29 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-08-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-08-23 | 910 | 910 | 900 | 905 | 5,000 | 905 |
| 1995-08-22 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1995-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-08-08 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 | 1,070 |
| 1995-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-08-04 | 820 | 900 | 820 | 900 | 3,000 | 900 |
| 1995-08-02 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1995-08-01 | 800 | 820 | 800 | 820 | 7,000 | 820 |
| 1995-07-31 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 1995-07-27 | 739 | 748 | 739 | 745 | 23,000 | 745 |
| 1995-07-26 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-07-25 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 1995-07-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-07-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-07-17 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1995-07-14 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1995-07-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-07-10 | 726 | 726 | 725 | 725 | 5,000 | 725 |
| 1995-07-07 | 724 | 735 | 724 | 735 | 4,000 | 735 |
| 1995-07-06 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1995-07-05 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-07-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-07-03 | 706 | 725 | 705 | 725 | 3,000 | 725 |
| 1995-06-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-06-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-06-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-06-22 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-06-21 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1995-06-19 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1995-06-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-06-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-06-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-06-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-06-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-06-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-06-02 | 865 | 890 | 865 | 890 | 5,000 | 890 |
| 1995-06-01 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1995-05-29 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1995-05-26 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-05-24 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 1995-05-23 | 943 | 943 | 943 | 943 | 2,000 | 943 |
| 1995-05-15 | 1,010 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-05-12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-04-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-04-27 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-04-25 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-04-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-04-17 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-04-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-04-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-03-24 | 900 | 920 | 900 | 920 | 8,000 | 920 |
| 1995-03-23 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1995-03-22 | 1,040 | 1,040 | 961 | 970 | 12,000 | 970 |
| 1995-03-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-03-15 | 1,350 | 1,350 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1995-03-09 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1995-03-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-03-02 | 1,350 | 1,350 | 1,330 | 1,350 | 5,000 | 1,350 |
| 1995-02-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-02-27 | 1,350 | 1,350 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1995-02-23 | 1,480 | 1,550 | 1,480 | 1,550 | 2,000 | 1,550 |
| 1995-02-21 | 1,560 | 1,560 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1995-02-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-02-17 | 1,580 | 1,610 | 1,580 | 1,610 | 2,000 | 1,610 |
| 1995-02-16 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1995-02-15 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 | 1,650 |
| 1995-02-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-02-10 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1995-02-06 | 1,760 | 1,830 | 1,760 | 1,830 | 11,000 | 1,830 |
| 1995-02-03 | 1,760 | 1,760 | 1,760 | 1,760 | 9,000 | 1,760 |
| 1995-02-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-02-01 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1995-01-31 | 1,790 | 1,790 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1995-01-30 | 1,770 | 1,790 | 1,760 | 1,760 | 8,000 | 1,760 |
| 1995-01-27 | 1,790 | 1,790 | 1,760 | 1,760 | 11,000 | 1,760 |
| 1995-01-26 | 1,760 | 1,820 | 1,750 | 1,800 | 10,000 | 1,800 |
| 1995-01-25 | 1,680 | 1,750 | 1,680 | 1,750 | 5,000 | 1,750 |
| 1995-01-23 | 1,620 | 1,640 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1995-01-20 | 1,600 | 1,650 | 1,600 | 1,650 | 8,000 | 1,650 |
| 1995-01-19 | 1,640 | 1,690 | 1,600 | 1,690 | 10,000 | 1,690 |
| 1995-01-18 | 1,550 | 1,580 | 1,550 | 1,580 | 13,000 | 1,580 |
| 1995-01-17 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1995-01-13 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1995-01-12 | 1,490 | 1,530 | 1,490 | 1,530 | 5,000 | 1,530 |
| 1995-01-11 | 1,400 | 1,500 | 1,400 | 1,500 | 8,000 | 1,500 |
| 1995-01-10 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1995-01-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-01-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-01-05 | 1,550 | 1,550 | 1,440 | 1,440 | 4,000 | 1,440 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
