1994 高橋カーテンウォール工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-12-28 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 1999-12-27 | 390 | 400 | 365 | 365 | 3,000 | 365 |
| 1999-12-24 | 370 | 371 | 370 | 370 | 5,000 | 370 |
| 1999-12-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-12-21 | 375 | 385 | 370 | 370 | 4,000 | 370 |
| 1999-12-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-12-15 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1999-12-10 | 478 | 478 | 478 | 478 | 5,000 | 478 |
| 1999-12-09 | 478 | 478 | 465 | 465 | 2,000 | 465 |
| 1999-12-01 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1999-11-30 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-11-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-11-26 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1999-11-25 | 479 | 479 | 479 | 479 | 5,000 | 479 |
| 1999-11-24 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 1999-11-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1999-11-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-11-18 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1999-11-15 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1999-11-12 | 479 | 479 | 477 | 478 | 4,000 | 478 |
| 1999-11-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-11-10 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1999-11-08 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-11-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-11-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-11-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-10-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-10-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-10-27 | 500 | 500 | 480 | 480 | 2,000 | 480 |
| 1999-10-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-10-15 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 1999-10-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-07 | 530 | 530 | 501 | 530 | 8,000 | 530 |
| 1999-10-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-10-05 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1999-10-04 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1999-09-30 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-09-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-09-28 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-09-24 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 1999-09-22 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-09-21 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1999-09-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-09-17 | 561 | 570 | 561 | 570 | 2,000 | 570 |
| 1999-09-16 | 556 | 560 | 556 | 560 | 3,000 | 560 |
| 1999-09-14 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1999-09-13 | 560 | 560 | 555 | 556 | 5,000 | 556 |
| 1999-09-10 | 558 | 558 | 555 | 555 | 3,000 | 555 |
| 1999-09-09 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-09-08 | 550 | 585 | 550 | 585 | 4,000 | 585 |
| 1999-09-07 | 541 | 541 | 540 | 541 | 5,000 | 541 |
| 1999-09-06 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 1999-09-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-08-31 | 584 | 584 | 572 | 580 | 6,000 | 580 |
| 1999-08-30 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1999-08-27 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 1999-08-26 | 570 | 570 | 560 | 570 | 7,000 | 570 |
| 1999-08-25 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1999-08-24 | 566 | 566 | 565 | 565 | 3,000 | 565 |
| 1999-08-23 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1999-08-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-08-19 | 570 | 590 | 560 | 590 | 4,000 | 590 |
| 1999-08-18 | 550 | 570 | 545 | 570 | 8,000 | 570 |
| 1999-08-17 | 515 | 535 | 515 | 535 | 13,000 | 535 |
| 1999-08-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-08-13 | 505 | 510 | 505 | 510 | 9,000 | 510 |
| 1999-08-10 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 1999-08-09 | 511 | 518 | 511 | 518 | 5,000 | 518 |
| 1999-08-06 | 560 | 560 | 544 | 544 | 5,000 | 544 |
| 1999-08-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-07-30 | 660 | 660 | 650 | 650 | 8,000 | 650 |
| 1999-07-28 | 650 | 680 | 650 | 680 | 3,000 | 680 |
| 1999-07-23 | 647 | 650 | 600 | 600 | 7,000 | 600 |
| 1999-07-22 | 690 | 690 | 651 | 651 | 23,000 | 651 |
| 1999-07-21 | 750 | 750 | 690 | 690 | 49,000 | 690 |
| 1999-07-19 | 720 | 720 | 720 | 720 | 49,000 | 720 |
| 1999-07-16 | 620 | 620 | 620 | 620 | 43,000 | 620 |
| 1999-07-15 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1999-07-14 | 520 | 534 | 520 | 530 | 3,000 | 530 |
| 1999-07-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-07-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-07-08 | 485 | 500 | 485 | 500 | 4,000 | 500 |
| 1999-07-07 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1999-07-06 | 520 | 540 | 520 | 530 | 12,000 | 530 |
| 1999-07-05 | 480 | 519 | 480 | 519 | 4,000 | 519 |
| 1999-07-02 | 530 | 530 | 475 | 475 | 11,000 | 475 |
| 1999-07-01 | 496 | 520 | 496 | 520 | 12,000 | 520 |
| 1999-06-30 | 465 | 496 | 465 | 496 | 7,000 | 496 |
| 1999-06-29 | 466 | 466 | 465 | 465 | 3,000 | 465 |
| 1999-06-28 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1999-06-25 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 1999-06-24 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 1999-06-23 | 451 | 460 | 450 | 460 | 7,000 | 460 |
| 1999-06-22 | 441 | 450 | 440 | 450 | 7,000 | 450 |
| 1999-06-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-06-18 | 441 | 441 | 440 | 440 | 4,000 | 440 |
| 1999-06-17 | 450 | 460 | 435 | 435 | 3,000 | 435 |
| 1999-06-16 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1999-06-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-06-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-06-09 | 412 | 415 | 412 | 415 | 2,000 | 415 |
| 1999-06-03 | 415 | 421 | 415 | 421 | 5,000 | 421 |
| 1999-05-31 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-05-28 | 411 | 448 | 411 | 411 | 4,000 | 411 |
| 1999-05-27 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1999-05-26 | 401 | 450 | 401 | 450 | 2,000 | 450 |
| 1999-05-25 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1999-05-20 | 500 | 500 | 455 | 455 | 3,000 | 455 |
| 1999-05-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-05-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-05-17 | 535 | 535 | 500 | 500 | 4,000 | 500 |
| 1999-05-14 | 530 | 535 | 530 | 535 | 6,000 | 535 |
| 1999-05-13 | 500 | 530 | 500 | 530 | 3,000 | 530 |
| 1999-05-12 | 535 | 535 | 500 | 500 | 7,000 | 500 |
| 1999-05-11 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 1999-05-10 | 501 | 540 | 501 | 540 | 25,000 | 540 |
| 1999-05-07 | 452 | 498 | 452 | 492 | 26,000 | 492 |
| 1999-05-06 | 449 | 459 | 440 | 440 | 12,000 | 440 |
| 1999-04-30 | 425 | 448 | 406 | 406 | 14,000 | 406 |
| 1999-04-28 | 395 | 405 | 395 | 405 | 2,000 | 405 |
| 1999-04-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-04-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-04-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-04-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-04-19 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1999-04-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-04-14 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-04-13 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1999-04-12 | 401 | 401 | 381 | 381 | 7,000 | 381 |
| 1999-04-09 | 416 | 430 | 410 | 410 | 9,000 | 410 |
| 1999-04-08 | 402 | 420 | 402 | 420 | 4,000 | 420 |
| 1999-04-07 | 415 | 415 | 410 | 410 | 8,000 | 410 |
| 1999-04-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-04-05 | 445 | 450 | 420 | 420 | 15,000 | 420 |
| 1999-04-02 | 420 | 434 | 420 | 434 | 5,000 | 434 |
| 1999-04-01 | 385 | 410 | 385 | 400 | 12,000 | 400 |
| 1999-03-31 | 355 | 374 | 355 | 374 | 7,000 | 374 |
| 1999-03-30 | 356 | 360 | 352 | 352 | 9,000 | 352 |
| 1999-03-29 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1999-03-26 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-03-25 | 352 | 352 | 350 | 350 | 7,000 | 350 |
| 1999-03-24 | 350 | 351 | 350 | 350 | 6,000 | 350 |
| 1999-03-23 | 350 | 350 | 345 | 350 | 34,000 | 350 |
| 1999-03-19 | 335 | 340 | 335 | 340 | 26,000 | 340 |
| 1999-03-18 | 334 | 334 | 331 | 331 | 2,000 | 331 |
| 1999-03-17 | 330 | 349 | 330 | 349 | 4,000 | 349 |
| 1999-03-16 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-03-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-03-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-03-11 | 329 | 330 | 329 | 330 | 5,000 | 330 |
| 1999-03-10 | 330 | 330 | 329 | 330 | 4,000 | 330 |
| 1999-03-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-03-08 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 1999-03-05 | 332 | 350 | 332 | 350 | 38,000 | 350 |
| 1999-03-04 | 310 | 320 | 310 | 320 | 2,000 | 320 |
| 1999-03-03 | 297 | 305 | 295 | 305 | 8,000 | 305 |
| 1999-03-02 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1999-03-01 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 1999-02-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-02-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-02-23 | 330 | 340 | 330 | 340 | 9,000 | 340 |
| 1999-02-22 | 301 | 301 | 291 | 291 | 6,000 | 291 |
| 1999-02-19 | 301 | 310 | 301 | 305 | 6,000 | 305 |
| 1999-02-18 | 345 | 350 | 315 | 330 | 18,000 | 330 |
| 1999-02-17 | 314 | 355 | 310 | 355 | 40,000 | 355 |
| 1999-02-16 | 260 | 275 | 260 | 275 | 27,000 | 275 |
| 1999-02-15 | 249 | 249 | 247 | 249 | 6,000 | 249 |
| 1999-02-12 | 233 | 240 | 233 | 238 | 9,000 | 238 |
| 1999-02-10 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1999-02-09 | 238 | 241 | 238 | 241 | 8,000 | 241 |
| 1999-02-08 | 200 | 242 | 200 | 242 | 12,000 | 242 |
| 1999-02-05 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1999-02-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-02-03 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-02-01 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 1999-01-29 | 220 | 220 | 218 | 220 | 6,000 | 220 |
| 1999-01-28 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-01-27 | 219 | 220 | 219 | 220 | 13,000 | 220 |
| 1999-01-26 | 205 | 220 | 205 | 220 | 2,000 | 220 |
| 1999-01-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-21 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-01-18 | 200 | 204 | 200 | 200 | 28,000 | 200 |
| 1999-01-13 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 1999-01-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-08 | 210 | 212 | 210 | 210 | 8,000 | 210 |
| 1999-01-07 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1999-01-05 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 1999-01-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
