1994 高橋カーテンウォール工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-12-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-12-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-12-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-12-17 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2001-12-13 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2001-12-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-12-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-12-04 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-12-03 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-11-29 | 260 | 270 | 260 | 270 | 3,000 | 270 |
| 2001-11-28 | 255 | 257 | 252 | 255 | 6,000 | 255 |
| 2001-11-27 | 270 | 270 | 255 | 270 | 7,000 | 270 |
| 2001-11-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-11-22 | 264 | 270 | 264 | 270 | 2,000 | 270 |
| 2001-11-21 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2001-11-15 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-11-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-10-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-10-25 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2001-10-18 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-10-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-10-16 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-10-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-10-12 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2001-10-11 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2001-10-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-10-04 | 300 | 315 | 300 | 315 | 6,000 | 315 |
| 2001-10-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-09-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-09-19 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2001-09-13 | 265 | 275 | 265 | 275 | 2,000 | 275 |
| 2001-09-12 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-09-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-09-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-09-06 | 311 | 326 | 311 | 326 | 4,000 | 326 |
| 2001-09-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-03 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2001-08-28 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2001-08-24 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-08-23 | 331 | 349 | 331 | 349 | 3,000 | 349 |
| 2001-08-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-08-14 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2001-08-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-08-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-08-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-08-07 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2001-08-06 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2001-08-03 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-08-02 | 370 | 372 | 370 | 372 | 6,000 | 372 |
| 2001-08-01 | 348 | 370 | 348 | 370 | 8,000 | 370 |
| 2001-07-31 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-07-26 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-07-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-18 | 365 | 370 | 360 | 370 | 3,000 | 370 |
| 2001-07-17 | 360 | 369 | 360 | 369 | 5,000 | 369 |
| 2001-07-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-07-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-07-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-02 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-06-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-06-26 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2001-06-21 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2001-06-20 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2001-06-15 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-06-14 | 330 | 367 | 330 | 360 | 6,000 | 360 |
| 2001-06-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-06-11 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-06-05 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2001-06-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-05-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-05-29 | 360 | 370 | 360 | 370 | 5,000 | 370 |
| 2001-05-28 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-05-25 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2001-05-24 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2001-05-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-05-22 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-05-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-18 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2001-05-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-15 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-05-11 | 348 | 348 | 347 | 347 | 3,000 | 347 |
| 2001-05-10 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2001-05-09 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2001-05-08 | 349 | 349 | 347 | 348 | 5,000 | 348 |
| 2001-05-07 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2001-05-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-05-01 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 2001-04-27 | 335 | 340 | 335 | 340 | 7,000 | 340 |
| 2001-04-26 | 325 | 335 | 325 | 335 | 6,000 | 335 |
| 2001-04-24 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2001-04-23 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2001-04-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-04-19 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2001-04-18 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2001-04-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-04-16 | 315 | 320 | 315 | 320 | 9,000 | 320 |
| 2001-04-13 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2001-04-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-04-11 | 315 | 320 | 310 | 315 | 5,000 | 315 |
| 2001-04-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-04-06 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2001-04-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-04-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-04-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-03-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-03-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-03-27 | 290 | 290 | 280 | 280 | 5,000 | 280 |
| 2001-03-26 | 275 | 290 | 275 | 290 | 3,000 | 290 |
| 2001-03-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-03-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-03-12 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-03-05 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2001-03-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-03-01 | 285 | 285 | 275 | 275 | 3,000 | 275 |
| 2001-02-27 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-02-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-02-23 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-02-22 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2001-02-21 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2001-02-19 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-02-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-02-13 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2001-02-09 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-02-08 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-02-07 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-02-06 | 270 | 280 | 270 | 280 | 4,000 | 280 |
| 2001-02-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-02-02 | 271 | 271 | 261 | 261 | 10,000 | 261 |
| 2001-02-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-31 | 301 | 301 | 295 | 295 | 2,000 | 295 |
| 2001-01-30 | 290 | 300 | 290 | 300 | 11,000 | 300 |
| 2001-01-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-25 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-01-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-01-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-16 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 2001-01-12 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-01-11 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2001-01-05 | 301 | 301 | 301 | 301 | 2,000 | 301 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
