1994 高橋カーテンウォール工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 770 | 770 | 730 | 730 | 3,000 | 730 |
| 1996-12-19 | 710 | 710 | 707 | 707 | 2,000 | 707 |
| 1996-12-17 | 732 | 732 | 732 | 732 | 3,000 | 732 |
| 1996-12-11 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-12-09 | 780 | 795 | 780 | 795 | 2,000 | 795 |
| 1996-11-28 | 852 | 860 | 852 | 860 | 2,000 | 860 |
| 1996-11-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-11-21 | 939 | 939 | 930 | 930 | 3,000 | 930 |
| 1996-11-20 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-11-19 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1996-11-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-11-13 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-11-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-11-11 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 1996-11-08 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1996-11-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-10-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-10-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-10-18 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1996-10-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-09-30 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1996-09-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-09-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-09-20 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1996-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1996-09-18 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-09-17 | 1,050 | 1,110 | 1,050 | 1,110 | 2,000 | 1,110 |
| 1996-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-09-11 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 1996-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-08-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-08-21 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-08-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-08-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-08-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-08-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-07-23 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-07-15 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1996-07-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-07-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-07-09 | 1,410 | 1,420 | 1,410 | 1,420 | 7,000 | 1,420 |
| 1996-07-04 | 1,420 | 1,440 | 1,420 | 1,430 | 8,000 | 1,430 |
| 1996-07-03 | 1,440 | 1,440 | 1,400 | 1,400 | 12,000 | 1,400 |
| 1996-07-02 | 1,340 | 1,450 | 1,340 | 1,430 | 31,000 | 1,430 |
| 1996-07-01 | 1,330 | 1,340 | 1,310 | 1,330 | 11,000 | 1,330 |
| 1996-06-28 | 1,220 | 1,340 | 1,200 | 1,340 | 14,000 | 1,340 |
| 1996-06-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-06-26 | 1,170 | 1,170 | 1,160 | 1,170 | 7,000 | 1,170 |
| 1996-06-25 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1996-06-24 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1996-06-21 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 1996-06-20 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-06-19 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1996-06-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-06-14 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1996-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 1,150 |
| 1996-06-11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1996-06-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-05-31 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-05-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1996-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1996-05-27 | 1,200 | 1,200 | 1,190 | 1,200 | 20,000 | 1,200 |
| 1996-05-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-05-22 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-05-20 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-05-17 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1996-05-16 | 1,280 | 1,300 | 1,280 | 1,280 | 8,000 | 1,280 |
| 1996-05-15 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1996-05-13 | 1,270 | 1,280 | 1,250 | 1,280 | 4,000 | 1,280 |
| 1996-05-10 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-05-08 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,300 |
| 1996-05-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-05-01 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-04-26 | 1,260 | 1,300 | 1,250 | 1,300 | 5,000 | 1,300 |
| 1996-04-25 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-04-24 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1996-04-23 | 1,200 | 1,260 | 1,200 | 1,250 | 13,000 | 1,250 |
| 1996-04-22 | 1,200 | 1,200 | 1,170 | 1,200 | 4,000 | 1,200 |
| 1996-04-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-04-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-04-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-04-05 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1996-04-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-04-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-03-21 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1996-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1996-03-13 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-03-12 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1996-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-03-05 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1996-03-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-03-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-02-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-02-27 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 | 1,180 |
| 1996-02-26 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 | 1,180 |
| 1996-02-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-02-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-02-20 | 1,110 | 1,130 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1996-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-02-15 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-02-13 | 1,340 | 1,350 | 1,330 | 1,350 | 6,000 | 1,350 |
| 1996-02-09 | 1,200 | 1,350 | 1,200 | 1,350 | 14,000 | 1,350 |
| 1996-02-08 | 1,100 | 1,190 | 1,080 | 1,190 | 4,000 | 1,190 |
| 1996-02-05 | 980 | 985 | 980 | 985 | 2,000 | 985 |
| 1996-02-02 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1996-02-01 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1996-01-31 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 1996-01-30 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-01-29 | 955 | 960 | 955 | 960 | 2,000 | 960 |
| 1996-01-26 | 951 | 953 | 951 | 953 | 3,000 | 953 |
| 1996-01-25 | 950 | 955 | 950 | 950 | 6,000 | 950 |
| 1996-01-24 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1996-01-23 | 942 | 950 | 942 | 945 | 7,000 | 945 |
| 1996-01-22 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-01-19 | 920 | 927 | 920 | 927 | 2,000 | 927 |
| 1996-01-18 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1996-01-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-01-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-01-08 | 900 | 900 | 896 | 900 | 7,000 | 900 |
| 1996-01-05 | 899 | 900 | 899 | 900 | 7,000 | 900 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
