1994 高橋カーテンウォール工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-12-24 | 161 | 172 | 161 | 172 | 2,000 | 172 |
| 2002-12-19 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-12-17 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2002-12-16 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2002-12-10 | 160 | 170 | 160 | 170 | 7,000 | 170 |
| 2002-12-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-12-06 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 2002-12-04 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2002-11-26 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2002-11-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-11-15 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2002-11-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-10-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-10-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-10-17 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2002-10-08 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-10-07 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-10-01 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2002-09-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-20 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2002-09-18 | 190 | 200 | 190 | 200 | 2,000 | 200 |
| 2002-09-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-09-04 | 195 | 204 | 195 | 200 | 6,000 | 200 |
| 2002-09-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-26 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-08-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-21 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2002-08-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-08-12 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 2002-08-09 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2002-08-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-02 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-08-01 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-07-30 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-07-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-07-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-07-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-07-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-07-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-07-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-07-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-07-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-07-04 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2002-07-03 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2002-07-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-07-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-06-26 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2002-06-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-06-05 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-05-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-05-28 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-05-27 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2002-05-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-20 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2002-05-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-05-09 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-04-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-04-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-04-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-04-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-04-09 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2002-04-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-04-03 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-04-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-03-29 | 220 | 220 | 220 | 220 | 20,000 | 220 |
| 2002-03-28 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2002-03-25 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2002-03-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-18 | 204 | 207 | 204 | 207 | 4,000 | 207 |
| 2002-03-15 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-03-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-11 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-03-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-01 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2002-02-26 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2002-02-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-02-12 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-02-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-01-28 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2002-01-25 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2002-01-24 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2002-01-22 | 260 | 260 | 233 | 233 | 2,000 | 233 |
| 2002-01-17 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-01-16 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2002-01-10 | 230 | 230 | 230 | 230 | 6,000 | 230 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
