1994 高橋カーテンウォール工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-12-29 | 205 | 205 | 185 | 185 | 9,000 | 185 |
| 1998-12-28 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-12-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-12-24 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 1998-12-22 | 200 | 205 | 200 | 200 | 9,000 | 200 |
| 1998-12-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-12-18 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1998-12-17 | 200 | 200 | 195 | 200 | 5,000 | 200 |
| 1998-12-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-12-15 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1998-12-14 | 201 | 201 | 200 | 201 | 10,000 | 201 |
| 1998-12-11 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 1998-12-10 | 200 | 201 | 200 | 201 | 14,000 | 201 |
| 1998-12-09 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-12-07 | 211 | 215 | 211 | 215 | 5,000 | 215 |
| 1998-12-04 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 1998-12-03 | 216 | 220 | 215 | 215 | 13,000 | 215 |
| 1998-12-02 | 212 | 215 | 212 | 215 | 10,000 | 215 |
| 1998-12-01 | 211 | 215 | 211 | 212 | 11,000 | 212 |
| 1998-11-30 | 210 | 220 | 210 | 220 | 8,000 | 220 |
| 1998-11-27 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 1998-11-26 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-11-25 | 200 | 205 | 200 | 200 | 7,000 | 200 |
| 1998-11-24 | 215 | 215 | 198 | 198 | 8,000 | 198 |
| 1998-11-20 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-11-19 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-11-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-11-12 | 230 | 230 | 220 | 220 | 7,000 | 220 |
| 1998-11-10 | 208 | 220 | 208 | 220 | 5,000 | 220 |
| 1998-11-09 | 200 | 208 | 198 | 208 | 21,000 | 208 |
| 1998-11-06 | 199 | 200 | 198 | 200 | 8,000 | 200 |
| 1998-11-05 | 200 | 200 | 198 | 200 | 6,000 | 200 |
| 1998-11-04 | 200 | 200 | 197 | 197 | 12,000 | 197 |
| 1998-11-02 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 1998-10-30 | 199 | 199 | 197 | 197 | 2,000 | 197 |
| 1998-10-29 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1998-10-26 | 232 | 232 | 200 | 200 | 5,000 | 200 |
| 1998-10-22 | 222 | 222 | 210 | 210 | 6,000 | 210 |
| 1998-10-21 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-10-13 | 250 | 250 | 230 | 230 | 4,000 | 230 |
| 1998-10-12 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-10-08 | 248 | 280 | 248 | 280 | 2,000 | 280 |
| 1998-10-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-09-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-09-25 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 1998-08-26 | 365 | 380 | 365 | 380 | 2,000 | 380 |
| 1998-08-25 | 310 | 360 | 310 | 360 | 12,000 | 360 |
| 1998-08-24 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1998-08-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-08-11 | 319 | 319 | 318 | 318 | 4,000 | 318 |
| 1998-08-10 | 280 | 320 | 280 | 320 | 6,000 | 320 |
| 1998-08-06 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-07-30 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1998-07-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-07-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-07-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-07-22 | 310 | 315 | 300 | 300 | 3,000 | 300 |
| 1998-07-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-07-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-07-16 | 298 | 298 | 275 | 275 | 3,000 | 275 |
| 1998-07-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1998-07-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-07-13 | 303 | 315 | 303 | 315 | 2,000 | 315 |
| 1998-07-10 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1998-07-09 | 290 | 315 | 290 | 315 | 3,000 | 315 |
| 1998-07-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-07-07 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1998-07-06 | 275 | 275 | 270 | 270 | 7,000 | 270 |
| 1998-07-03 | 265 | 270 | 250 | 270 | 9,000 | 270 |
| 1998-07-02 | 241 | 250 | 241 | 250 | 6,000 | 250 |
| 1998-07-01 | 225 | 240 | 225 | 228 | 14,000 | 228 |
| 1998-06-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-06-29 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-06-26 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1998-06-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-06-24 | 210 | 214 | 210 | 214 | 4,000 | 214 |
| 1998-06-23 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 1998-06-22 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1998-06-18 | 217 | 217 | 210 | 210 | 4,000 | 210 |
| 1998-06-11 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1998-06-10 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1998-06-08 | 220 | 220 | 218 | 218 | 3,000 | 218 |
| 1998-06-05 | 221 | 221 | 221 | 221 | 6,000 | 221 |
| 1998-06-02 | 216 | 216 | 213 | 213 | 2,000 | 213 |
| 1998-06-01 | 214 | 221 | 214 | 221 | 2,000 | 221 |
| 1998-05-29 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 1998-05-28 | 222 | 223 | 221 | 221 | 5,000 | 221 |
| 1998-05-27 | 221 | 223 | 221 | 223 | 10,000 | 223 |
| 1998-05-26 | 222 | 235 | 221 | 221 | 4,000 | 221 |
| 1998-05-25 | 221 | 221 | 221 | 221 | 28,000 | 221 |
| 1998-05-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-05-21 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1998-05-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-05-13 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1998-05-07 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1998-04-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-04-27 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-04-24 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-04-23 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 1998-04-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-04-16 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-04-14 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1998-04-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-04-10 | 251 | 255 | 251 | 255 | 4,000 | 255 |
| 1998-04-09 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-04-08 | 260 | 264 | 251 | 255 | 6,000 | 255 |
| 1998-03-31 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-03-26 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 1998-03-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-03-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-03-16 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1998-03-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1998-03-06 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1998-03-04 | 300 | 305 | 300 | 305 | 15,000 | 305 |
| 1998-03-03 | 310 | 310 | 300 | 300 | 5,000 | 300 |
| 1998-03-02 | 306 | 307 | 306 | 306 | 4,000 | 306 |
| 1998-02-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-02-23 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-02-17 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1998-02-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-02-12 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1998-02-04 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1998-02-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-01-30 | 345 | 345 | 330 | 330 | 2,000 | 330 |
| 1998-01-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-01-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-01-26 | 300 | 305 | 300 | 300 | 11,000 | 300 |
| 1998-01-22 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 1998-01-13 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-01-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-01-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-01-07 | 250 | 250 | 225 | 240 | 9,000 | 240 |
| 1998-01-06 | 279 | 279 | 250 | 254 | 4,000 | 254 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
