1994 高橋カーテンウォール工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1997-12-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-12-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-12-24 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 1997-12-18 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1997-12-15 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1997-12-04 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1997-12-03 | 294 | 294 | 293 | 294 | 9,000 | 294 |
| 1997-11-28 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 1997-11-26 | 300 | 310 | 300 | 300 | 7,000 | 300 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 1997-11-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1997-11-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-11-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-11-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-11-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-11-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-10-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-10-23 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1997-10-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-10-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-10-03 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1997-10-01 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1997-09-29 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1997-09-26 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1997-09-24 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1997-09-22 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1997-09-16 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1997-09-12 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 1997-09-11 | 429 | 429 | 423 | 423 | 7,000 | 423 |
| 1997-09-10 | 424 | 429 | 420 | 429 | 14,000 | 429 |
| 1997-09-09 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-09-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-09-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-08-28 | 480 | 480 | 461 | 461 | 2,000 | 461 |
| 1997-08-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-08-22 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1997-08-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-08-08 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-08-07 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1997-08-06 | 455 | 455 | 454 | 454 | 3,000 | 454 |
| 1997-07-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-07-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-07-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-07-22 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1997-07-18 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1997-07-11 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1997-07-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-09 | 551 | 561 | 550 | 550 | 6,000 | 550 |
| 1997-07-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-06-26 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1997-06-25 | 521 | 521 | 521 | 521 | 7,000 | 521 |
| 1997-06-20 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-06-19 | 529 | 529 | 500 | 500 | 4,000 | 500 |
| 1997-06-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-06-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-06-16 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1997-06-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-06-12 | 510 | 538 | 510 | 538 | 2,000 | 538 |
| 1997-06-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-06-05 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1997-06-04 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-05-30 | 580 | 580 | 555 | 555 | 5,000 | 555 |
| 1997-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-05-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-05-23 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1997-05-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-05-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-05-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-05-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-05-09 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1997-05-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-05-07 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 1997-05-06 | 520 | 530 | 520 | 520 | 6,000 | 520 |
| 1997-05-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-04-30 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 1997-04-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-04-22 | 505 | 505 | 504 | 504 | 6,000 | 504 |
| 1997-04-21 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1997-04-18 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-04-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-04-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-04-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-04-04 | 482 | 482 | 481 | 482 | 3,000 | 482 |
| 1997-04-03 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1997-04-02 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1997-04-01 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1997-03-28 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1997-03-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-03-26 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-03-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-03-24 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1997-03-21 | 420 | 421 | 410 | 421 | 16,000 | 421 |
| 1997-03-19 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 1997-03-18 | 421 | 430 | 420 | 420 | 9,000 | 420 |
| 1997-03-17 | 425 | 445 | 420 | 420 | 23,000 | 420 |
| 1997-03-14 | 420 | 425 | 420 | 420 | 71,000 | 420 |
| 1997-03-13 | 416 | 420 | 416 | 420 | 7,000 | 420 |
| 1997-03-12 | 405 | 410 | 405 | 410 | 13,000 | 410 |
| 1997-03-10 | 421 | 421 | 407 | 407 | 32,000 | 407 |
| 1997-03-07 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1997-03-06 | 406 | 420 | 406 | 420 | 4,000 | 420 |
| 1997-03-05 | 420 | 420 | 405 | 405 | 32,000 | 405 |
| 1997-03-04 | 450 | 455 | 430 | 430 | 48,000 | 430 |
| 1997-03-03 | 451 | 451 | 449 | 450 | 15,000 | 450 |
| 1997-02-28 | 460 | 471 | 450 | 460 | 16,000 | 460 |
| 1997-02-27 | 530 | 530 | 500 | 500 | 3,000 | 500 |
| 1997-02-26 | 555 | 555 | 550 | 550 | 24,000 | 550 |
| 1997-02-25 | 570 | 570 | 560 | 560 | 29,000 | 560 |
| 1997-02-24 | 581 | 583 | 570 | 570 | 27,000 | 570 |
| 1997-02-21 | 581 | 600 | 581 | 591 | 17,000 | 591 |
| 1997-02-20 | 609 | 610 | 590 | 591 | 5,000 | 591 |
| 1997-02-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-02-18 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 1997-02-13 | 658 | 659 | 658 | 659 | 2,000 | 659 |
| 1997-02-06 | 664 | 670 | 664 | 670 | 2,000 | 670 |
| 1997-02-05 | 671 | 672 | 664 | 664 | 8,000 | 664 |
| 1997-02-04 | 672 | 672 | 662 | 664 | 5,000 | 664 |
| 1997-01-31 | 673 | 673 | 672 | 672 | 5,000 | 672 |
| 1997-01-30 | 682 | 682 | 667 | 670 | 5,000 | 670 |
| 1997-01-29 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1997-01-24 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1997-01-23 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1997-01-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1997-01-20 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 1997-01-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-01-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-01-08 | 750 | 750 | 750 | 750 | 4,000 | 750 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
