1994 高橋カーテンウォール工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2004-12-29 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2004-12-28 | 356 | 357 | 355 | 355 | 4,000 | 355 |
| 2004-12-27 | 364 | 365 | 359 | 359 | 13,000 | 359 |
| 2004-12-24 | 369 | 371 | 369 | 371 | 8,000 | 371 |
| 2004-12-22 | 373 | 373 | 371 | 371 | 3,000 | 371 |
| 2004-12-21 | 372 | 372 | 370 | 371 | 7,000 | 371 |
| 2004-12-20 | 380 | 380 | 372 | 372 | 9,000 | 372 |
| 2004-12-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-12-16 | 383 | 384 | 383 | 384 | 4,000 | 384 |
| 2004-12-15 | 369 | 370 | 366 | 366 | 5,000 | 366 |
| 2004-12-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-12-13 | 383 | 383 | 360 | 365 | 10,000 | 365 |
| 2004-12-09 | 386 | 386 | 385 | 386 | 5,000 | 386 |
| 2004-12-07 | 388 | 388 | 384 | 384 | 4,000 | 384 |
| 2004-12-06 | 379 | 384 | 379 | 384 | 5,000 | 384 |
| 2004-12-02 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2004-12-01 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2004-11-30 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2004-11-29 | 369 | 380 | 369 | 380 | 11,000 | 380 |
| 2004-11-25 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2004-11-19 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2004-11-18 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2004-11-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-11-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-11-10 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-11-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-10-13 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-10-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-10-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-10-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-10-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2004-09-29 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2004-09-27 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2004-09-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-09-22 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2004-09-16 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2004-09-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2004-09-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2004-09-02 | 445 | 460 | 445 | 460 | 5,000 | 460 |
| 2004-09-01 | 440 | 440 | 440 | 440 | 19,000 | 440 |
| 2004-08-31 | 440 | 440 | 440 | 440 | 13,000 | 440 |
| 2004-08-30 | 445 | 445 | 440 | 440 | 11,000 | 440 |
| 2004-08-27 | 423 | 440 | 423 | 440 | 53,000 | 440 |
| 2004-08-26 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2004-08-24 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2004-08-23 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 2004-08-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-08-19 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2004-08-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-08-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-08-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2004-08-13 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2004-08-12 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2004-08-11 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-08-10 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2004-08-09 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2004-08-06 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2004-08-05 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2004-08-04 | 410 | 420 | 410 | 410 | 10,000 | 410 |
| 2004-08-03 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2004-08-02 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2004-07-30 | 416 | 418 | 410 | 410 | 14,000 | 410 |
| 2004-07-29 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2004-07-27 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2004-07-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-07-21 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2004-07-20 | 405 | 406 | 403 | 406 | 7,000 | 406 |
| 2004-07-16 | 403 | 405 | 403 | 405 | 2,000 | 405 |
| 2004-07-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-07-14 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 2004-07-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-07-12 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2004-07-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-07-01 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2004-06-28 | 420 | 420 | 410 | 410 | 15,000 | 410 |
| 2004-06-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-06-14 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2004-05-28 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2004-05-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-05-24 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2004-05-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-05-20 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2004-05-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-05-14 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 2004-04-30 | 422 | 422 | 422 | 422 | 10,000 | 422 |
| 2004-04-26 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2004-04-23 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2004-04-20 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2004-04-19 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2004-04-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-04-13 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2004-04-12 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2004-04-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-04-05 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2004-04-01 | 400 | 400 | 395 | 395 | 10,000 | 395 |
| 2004-03-26 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2004-03-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-03-23 | 390 | 395 | 390 | 390 | 8,000 | 390 |
| 2004-03-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-03-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2004-03-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2004-03-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-03-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-09 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2004-03-08 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2004-03-04 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2004-03-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-03-01 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2004-02-27 | 470 | 475 | 460 | 475 | 15,000 | 475 |
| 2004-02-26 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2004-02-25 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2004-02-24 | 465 | 470 | 465 | 470 | 8,000 | 470 |
| 2004-02-23 | 465 | 475 | 460 | 465 | 7,000 | 465 |
| 2004-02-20 | 445 | 470 | 445 | 460 | 37,000 | 460 |
| 2004-02-19 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2004-02-18 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2004-02-16 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2004-02-13 | 430 | 445 | 430 | 440 | 15,000 | 440 |
| 2004-02-10 | 400 | 410 | 400 | 405 | 5,000 | 405 |
| 2004-02-09 | 400 | 400 | 395 | 395 | 21,000 | 395 |
| 2004-02-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-02-05 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2004-02-04 | 375 | 375 | 365 | 375 | 11,000 | 375 |
| 2004-02-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-01-30 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2004-01-29 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2004-01-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-01-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-01-22 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-01-21 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-01-20 | 351 | 351 | 345 | 345 | 8,000 | 345 |
| 2004-01-16 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-01-14 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-01-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-01-08 | 355 | 370 | 355 | 370 | 2,000 | 370 |
| 2004-01-07 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2004-01-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
