1994 高橋カーテンウォール工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 380 | 388 | 380 | 388 | 9,000 | 388 |
| 2003-12-19 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2003-12-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-12-17 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2003-12-12 | 352 | 352 | 350 | 350 | 4,000 | 350 |
| 2003-12-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-12-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-12-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-11-26 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2003-11-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-06 | 362 | 370 | 362 | 370 | 3,000 | 370 |
| 2003-11-05 | 355 | 365 | 355 | 365 | 6,000 | 365 |
| 2003-11-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-31 | 362 | 370 | 362 | 370 | 2,000 | 370 |
| 2003-10-30 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2003-10-24 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2003-10-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-10-22 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-10-20 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-10-17 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-10-14 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-10-09 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-10-07 | 376 | 376 | 375 | 375 | 5,000 | 375 |
| 2003-10-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-10-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-10-02 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2003-09-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-09-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-09-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-09 | 385 | 400 | 385 | 400 | 2,000 | 400 |
| 2003-09-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-09-03 | 393 | 400 | 393 | 395 | 6,000 | 395 |
| 2003-09-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-08-29 | 385 | 399 | 380 | 385 | 7,000 | 385 |
| 2003-08-28 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2003-08-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-08-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-08-21 | 380 | 400 | 380 | 400 | 7,000 | 400 |
| 2003-08-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-08-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-08-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-08-11 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2003-08-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-08-07 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2003-08-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-08-05 | 387 | 390 | 387 | 390 | 7,000 | 390 |
| 2003-08-04 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-08-01 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-07-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-07-24 | 373 | 387 | 358 | 387 | 4,000 | 387 |
| 2003-07-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-07-17 | 410 | 410 | 404 | 404 | 8,000 | 404 |
| 2003-07-16 | 370 | 409 | 370 | 400 | 13,000 | 400 |
| 2003-07-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-07-14 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-07-11 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2003-07-10 | 358 | 358 | 358 | 358 | 5,000 | 358 |
| 2003-07-09 | 351 | 360 | 351 | 360 | 4,000 | 360 |
| 2003-07-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-04 | 340 | 340 | 338 | 340 | 9,000 | 340 |
| 2003-07-03 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2003-07-02 | 340 | 342 | 340 | 342 | 4,000 | 342 |
| 2003-07-01 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-06-30 | 346 | 349 | 342 | 342 | 4,000 | 342 |
| 2003-06-27 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-06-26 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2003-06-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-06-24 | 298 | 300 | 298 | 300 | 7,000 | 300 |
| 2003-06-23 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2003-06-20 | 291 | 298 | 291 | 292 | 7,000 | 292 |
| 2003-06-19 | 278 | 285 | 278 | 285 | 8,000 | 285 |
| 2003-06-18 | 276 | 283 | 276 | 276 | 12,000 | 276 |
| 2003-06-17 | 280 | 280 | 276 | 280 | 5,000 | 280 |
| 2003-06-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-06-13 | 274 | 280 | 274 | 280 | 5,000 | 280 |
| 2003-06-12 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-06-11 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2003-06-10 | 265 | 270 | 265 | 270 | 11,000 | 270 |
| 2003-06-05 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2003-06-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-06-03 | 265 | 265 | 255 | 255 | 2,000 | 255 |
| 2003-05-30 | 274 | 274 | 255 | 260 | 4,000 | 260 |
| 2003-05-29 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-05-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-05-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-05-22 | 256 | 270 | 256 | 270 | 5,000 | 270 |
| 2003-05-19 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2003-05-16 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-05-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-05-12 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-05-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-06 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2003-04-30 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2003-04-28 | 260 | 260 | 240 | 240 | 3,000 | 240 |
| 2003-04-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-04-23 | 280 | 280 | 266 | 270 | 5,000 | 270 |
| 2003-04-22 | 265 | 275 | 260 | 275 | 9,000 | 275 |
| 2003-04-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-04-18 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-04-17 | 245 | 250 | 228 | 228 | 16,000 | 228 |
| 2003-04-15 | 231 | 236 | 231 | 236 | 2,000 | 236 |
| 2003-04-14 | 226 | 226 | 221 | 221 | 2,000 | 221 |
| 2003-04-11 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-04-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-04-09 | 235 | 235 | 220 | 220 | 3,000 | 220 |
| 2003-04-07 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-04 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2003-04-03 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2003-04-01 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 2003-03-31 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-03-28 | 206 | 210 | 206 | 210 | 4,000 | 210 |
| 2003-03-27 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-03-24 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-03-18 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-03-14 | 186 | 186 | 183 | 183 | 3,000 | 183 |
| 2003-03-12 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2003-03-07 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-03-05 | 203 | 203 | 198 | 198 | 4,000 | 198 |
| 2003-03-04 | 186 | 203 | 186 | 203 | 5,000 | 203 |
| 2003-03-03 | 186 | 186 | 186 | 186 | 10,000 | 186 |
| 2003-02-26 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-02-25 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2003-02-24 | 180 | 180 | 175 | 175 | 5,000 | 175 |
| 2003-02-21 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-02-20 | 177 | 185 | 175 | 185 | 16,000 | 185 |
| 2003-02-19 | 172 | 174 | 172 | 174 | 12,000 | 174 |
| 2003-02-18 | 169 | 170 | 169 | 170 | 4,000 | 170 |
| 2003-02-07 | 150 | 169 | 150 | 169 | 2,000 | 169 |
| 2003-01-28 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2003-01-27 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2003-01-21 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-01-20 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2003-01-16 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-01-10 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2003-01-09 | 157 | 157 | 157 | 157 | 1,000 | 157 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
