1994 高橋カーテンウォール工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-12-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-12-26 | 301 | 310 | 301 | 310 | 3,000 | 310 |
| 2000-12-19 | 320 | 335 | 320 | 335 | 4,000 | 335 |
| 2000-12-13 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-12-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-12-05 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2000-11-30 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2000-11-29 | 300 | 311 | 300 | 311 | 3,000 | 311 |
| 2000-11-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-11-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-10-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-10-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-10-24 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2000-10-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-10-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-10-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-09-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-09-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-08-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-22 | 350 | 350 | 330 | 330 | 2,000 | 330 |
| 2000-08-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-07 | 350 | 350 | 315 | 315 | 4,000 | 315 |
| 2000-08-04 | 359 | 364 | 350 | 364 | 7,000 | 364 |
| 2000-07-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-07-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-07-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-07-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-07-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-07-14 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 2000-07-13 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 2000-07-12 | 375 | 380 | 375 | 375 | 3,000 | 375 |
| 2000-07-11 | 349 | 380 | 349 | 380 | 13,000 | 380 |
| 2000-07-10 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2000-07-07 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2000-07-06 | 370 | 380 | 351 | 351 | 5,000 | 351 |
| 2000-07-05 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2000-07-04 | 369 | 370 | 369 | 369 | 5,000 | 369 |
| 2000-07-03 | 350 | 379 | 350 | 369 | 6,000 | 369 |
| 2000-06-29 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-06-23 | 320 | 320 | 285 | 285 | 4,000 | 285 |
| 2000-06-19 | 360 | 360 | 350 | 355 | 4,000 | 355 |
| 2000-06-16 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2000-06-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-05-30 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2000-05-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-05-25 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2000-05-24 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2000-05-22 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-05-18 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-05-11 | 370 | 370 | 350 | 350 | 3,000 | 350 |
| 2000-05-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-05-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-01 | 350 | 390 | 350 | 390 | 4,000 | 390 |
| 2000-04-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-04-26 | 350 | 370 | 350 | 350 | 15,000 | 350 |
| 2000-04-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-04-20 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-04-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-04-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-04-13 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-04-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-04-06 | 350 | 370 | 350 | 370 | 6,000 | 370 |
| 2000-04-03 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2000-03-31 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2000-03-30 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2000-03-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-03-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2000-03-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-03-24 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2000-03-23 | 356 | 356 | 351 | 351 | 7,000 | 351 |
| 2000-03-22 | 352 | 354 | 352 | 352 | 3,000 | 352 |
| 2000-03-21 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-03-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-16 | 350 | 355 | 350 | 350 | 9,000 | 350 |
| 2000-03-13 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-03-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-02-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-02-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-02-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-02-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-02-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-02-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-02-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-02-08 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2000-02-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-02-01 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 2000-01-28 | 499 | 499 | 499 | 499 | 10,000 | 499 |
| 2000-01-27 | 500 | 500 | 480 | 500 | 9,000 | 500 |
| 2000-01-26 | 480 | 500 | 480 | 500 | 22,000 | 500 |
| 2000-01-25 | 486 | 487 | 475 | 480 | 27,000 | 480 |
| 2000-01-24 | 484 | 484 | 480 | 484 | 23,000 | 484 |
| 2000-01-21 | 449 | 449 | 440 | 449 | 39,000 | 449 |
| 2000-01-20 | 340 | 370 | 340 | 370 | 13,000 | 370 |
| 2000-01-18 | 315 | 315 | 313 | 313 | 5,000 | 313 |
| 2000-01-17 | 325 | 326 | 316 | 316 | 8,000 | 316 |
| 2000-01-14 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2000-01-13 | 325 | 325 | 318 | 325 | 5,000 | 325 |
| 2000-01-12 | 320 | 325 | 320 | 325 | 8,000 | 325 |
| 2000-01-11 | 318 | 330 | 318 | 330 | 4,000 | 330 |
| 2000-01-07 | 318 | 318 | 318 | 318 | 4,000 | 318 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
