1994 高橋カーテンウォール工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 2005-12-29 | 412 | 412 | 412 | 412 | 9,000 | 412 |
| 2005-12-28 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2005-12-27 | 424 | 426 | 424 | 425 | 18,000 | 425 |
| 2005-12-26 | 420 | 427 | 420 | 427 | 22,000 | 427 |
| 2005-12-22 | 430 | 430 | 425 | 425 | 13,000 | 425 |
| 2005-12-21 | 422 | 429 | 422 | 429 | 13,000 | 429 |
| 2005-12-20 | 413 | 421 | 409 | 421 | 28,000 | 421 |
| 2005-12-19 | 420 | 420 | 419 | 420 | 5,000 | 420 |
| 2005-12-16 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2005-12-15 | 407 | 408 | 407 | 408 | 2,000 | 408 |
| 2005-12-14 | 408 | 409 | 407 | 408 | 18,000 | 408 |
| 2005-12-13 | 410 | 410 | 408 | 408 | 5,000 | 408 |
| 2005-12-12 | 401 | 403 | 401 | 403 | 13,000 | 403 |
| 2005-12-09 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 2005-12-08 | 401 | 402 | 400 | 401 | 14,000 | 401 |
| 2005-12-07 | 421 | 423 | 400 | 400 | 24,000 | 400 |
| 2005-12-06 | 423 | 424 | 423 | 423 | 6,000 | 423 |
| 2005-12-05 | 429 | 435 | 426 | 426 | 15,000 | 426 |
| 2005-12-02 | 440 | 440 | 433 | 434 | 9,000 | 434 |
| 2005-12-01 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2005-11-30 | 439 | 440 | 438 | 439 | 12,000 | 439 |
| 2005-11-29 | 438 | 439 | 438 | 439 | 18,000 | 439 |
| 2005-11-28 | 439 | 439 | 439 | 439 | 13,000 | 439 |
| 2005-11-25 | 439 | 439 | 436 | 438 | 16,000 | 438 |
| 2005-11-24 | 438 | 439 | 435 | 439 | 19,000 | 439 |
| 2005-11-22 | 438 | 439 | 430 | 438 | 9,000 | 438 |
| 2005-11-21 | 435 | 440 | 434 | 439 | 51,000 | 439 |
| 2005-11-18 | 429 | 434 | 429 | 433 | 35,000 | 433 |
| 2005-11-17 | 415 | 420 | 415 | 420 | 44,000 | 420 |
| 2005-11-16 | 408 | 410 | 407 | 409 | 28,000 | 409 |
| 2005-11-15 | 400 | 403 | 399 | 403 | 16,000 | 403 |
| 2005-11-14 | 393 | 403 | 393 | 400 | 31,000 | 400 |
| 2005-11-11 | 387 | 397 | 387 | 393 | 34,000 | 393 |
| 2005-11-10 | 385 | 388 | 385 | 388 | 5,000 | 388 |
| 2005-11-09 | 384 | 385 | 382 | 383 | 10,000 | 383 |
| 2005-11-08 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2005-11-07 | 384 | 385 | 381 | 385 | 5,000 | 385 |
| 2005-11-04 | 389 | 390 | 389 | 389 | 12,000 | 389 |
| 2005-11-02 | 389 | 390 | 387 | 389 | 10,000 | 389 |
| 2005-11-01 | 386 | 390 | 383 | 389 | 21,000 | 389 |
| 2005-10-31 | 388 | 389 | 384 | 389 | 13,000 | 389 |
| 2005-10-28 | 384 | 390 | 384 | 389 | 5,000 | 389 |
| 2005-10-27 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2005-10-26 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2005-10-25 | 384 | 390 | 384 | 385 | 10,000 | 385 |
| 2005-10-24 | 390 | 391 | 390 | 390 | 12,000 | 390 |
| 2005-10-21 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2005-10-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-10-19 | 388 | 389 | 385 | 385 | 12,000 | 385 |
| 2005-10-18 | 388 | 388 | 387 | 388 | 12,000 | 388 |
| 2005-10-17 | 386 | 387 | 386 | 387 | 4,000 | 387 |
| 2005-10-14 | 388 | 388 | 387 | 388 | 10,000 | 388 |
| 2005-10-13 | 390 | 390 | 388 | 388 | 36,000 | 388 |
| 2005-10-12 | 389 | 390 | 389 | 390 | 13,000 | 390 |
| 2005-10-11 | 388 | 390 | 387 | 388 | 5,000 | 388 |
| 2005-10-07 | 387 | 389 | 387 | 389 | 6,000 | 389 |
| 2005-10-06 | 386 | 390 | 386 | 389 | 16,000 | 389 |
| 2005-10-05 | 387 | 387 | 386 | 387 | 22,000 | 387 |
| 2005-10-04 | 387 | 390 | 386 | 387 | 4,000 | 387 |
| 2005-10-03 | 387 | 389 | 387 | 388 | 6,000 | 388 |
| 2005-09-30 | 392 | 393 | 388 | 388 | 26,000 | 388 |
| 2005-09-29 | 387 | 390 | 385 | 390 | 84,000 | 390 |
| 2005-09-28 | 384 | 386 | 384 | 385 | 37,000 | 385 |
| 2005-09-27 | 396 | 398 | 382 | 384 | 121,000 | 384 |
| 2005-09-26 | 411 | 412 | 396 | 396 | 26,000 | 396 |
| 2005-09-22 | 440 | 440 | 400 | 400 | 22,000 | 400 |
| 2005-09-21 | 441 | 441 | 440 | 440 | 10,000 | 440 |
| 2005-09-14 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 2005-09-13 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 2005-09-09 | 430 | 433 | 430 | 433 | 12,000 | 433 |
| 2005-09-08 | 426 | 430 | 426 | 430 | 6,000 | 430 |
| 2005-09-07 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-09-06 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2005-09-05 | 429 | 441 | 420 | 441 | 13,000 | 441 |
| 2005-09-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-09-01 | 410 | 420 | 410 | 420 | 8,000 | 420 |
| 2005-08-31 | 410 | 411 | 409 | 410 | 10,000 | 410 |
| 2005-08-30 | 402 | 403 | 402 | 403 | 2,000 | 403 |
| 2005-08-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-08-26 | 400 | 400 | 396 | 400 | 6,000 | 400 |
| 2005-08-25 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 2005-08-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-08-22 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2005-08-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-08-17 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2005-08-16 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2005-08-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-08-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-08-10 | 431 | 431 | 427 | 427 | 4,000 | 427 |
| 2005-08-09 | 430 | 439 | 430 | 436 | 10,000 | 436 |
| 2005-08-08 | 425 | 426 | 425 | 425 | 5,000 | 425 |
| 2005-08-05 | 430 | 430 | 425 | 426 | 6,000 | 426 |
| 2005-08-04 | 421 | 421 | 419 | 419 | 2,000 | 419 |
| 2005-08-03 | 416 | 426 | 416 | 416 | 6,000 | 416 |
| 2005-08-02 | 411 | 417 | 410 | 414 | 9,000 | 414 |
| 2005-08-01 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2005-07-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-07-28 | 395 | 395 | 392 | 393 | 3,000 | 393 |
| 2005-07-26 | 410 | 411 | 408 | 408 | 4,000 | 408 |
| 2005-07-25 | 407 | 408 | 407 | 408 | 4,000 | 408 |
| 2005-07-21 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2005-07-20 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2005-07-07 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2005-07-06 | 403 | 404 | 403 | 403 | 5,000 | 403 |
| 2005-07-04 | 407 | 411 | 403 | 403 | 6,000 | 403 |
| 2005-07-01 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2005-06-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-06-29 | 406 | 406 | 402 | 403 | 5,000 | 403 |
| 2005-06-28 | 412 | 415 | 405 | 405 | 7,000 | 405 |
| 2005-06-27 | 412 | 415 | 412 | 415 | 9,000 | 415 |
| 2005-06-22 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2005-06-21 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2005-06-20 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2005-06-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-06-16 | 414 | 414 | 409 | 411 | 8,000 | 411 |
| 2005-06-15 | 407 | 410 | 407 | 410 | 5,000 | 410 |
| 2005-06-14 | 407 | 407 | 404 | 405 | 5,000 | 405 |
| 2005-06-13 | 404 | 407 | 401 | 405 | 13,000 | 405 |
| 2005-06-10 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2005-06-09 | 405 | 405 | 400 | 400 | 9,000 | 400 |
| 2005-06-07 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2005-06-02 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2005-06-01 | 390 | 390 | 389 | 390 | 3,000 | 390 |
| 2005-05-31 | 390 | 415 | 390 | 390 | 7,000 | 390 |
| 2005-05-26 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2005-05-20 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2005-05-18 | 387 | 387 | 385 | 385 | 10,000 | 385 |
| 2005-05-17 | 381 | 387 | 380 | 385 | 6,000 | 385 |
| 2005-05-12 | 379 | 379 | 376 | 377 | 9,000 | 377 |
| 2005-05-11 | 376 | 377 | 376 | 377 | 5,000 | 377 |
| 2005-05-09 | 377 | 377 | 375 | 377 | 4,000 | 377 |
| 2005-05-06 | 372 | 376 | 372 | 376 | 3,000 | 376 |
| 2005-05-02 | 362 | 370 | 362 | 370 | 6,000 | 370 |
| 2005-04-28 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2005-04-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-04-26 | 372 | 372 | 370 | 370 | 4,000 | 370 |
| 2005-04-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-04-22 | 360 | 361 | 353 | 353 | 18,000 | 353 |
| 2005-04-21 | 369 | 370 | 361 | 361 | 7,000 | 361 |
| 2005-04-18 | 374 | 374 | 370 | 370 | 3,000 | 370 |
| 2005-04-12 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2005-04-08 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 2005-04-07 | 384 | 384 | 380 | 381 | 5,000 | 381 |
| 2005-04-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-03-31 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2005-03-30 | 387 | 389 | 385 | 386 | 10,000 | 386 |
| 2005-03-28 | 395 | 396 | 390 | 390 | 4,000 | 390 |
| 2005-03-25 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2005-03-24 | 392 | 393 | 390 | 390 | 3,000 | 390 |
| 2005-03-23 | 385 | 400 | 384 | 400 | 12,000 | 400 |
| 2005-03-22 | 399 | 400 | 398 | 398 | 13,000 | 398 |
| 2005-03-18 | 392 | 393 | 391 | 392 | 10,000 | 392 |
| 2005-03-17 | 370 | 380 | 370 | 380 | 8,000 | 380 |
| 2005-03-14 | 372 | 372 | 365 | 365 | 2,000 | 365 |
| 2005-03-10 | 372 | 373 | 372 | 373 | 2,000 | 373 |
| 2005-03-07 | 372 | 380 | 372 | 375 | 4,000 | 375 |
| 2005-03-04 | 370 | 372 | 370 | 372 | 7,000 | 372 |
| 2005-03-03 | 372 | 373 | 372 | 372 | 7,000 | 372 |
| 2005-02-28 | 372 | 372 | 370 | 372 | 7,000 | 372 |
| 2005-02-24 | 373 | 378 | 373 | 377 | 3,000 | 377 |
| 2005-02-22 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-02-21 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2005-02-18 | 371 | 375 | 371 | 373 | 4,000 | 373 |
| 2005-02-17 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2005-02-15 | 375 | 375 | 374 | 374 | 3,000 | 374 |
| 2005-02-08 | 370 | 371 | 370 | 371 | 9,000 | 371 |
| 2005-02-04 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-02-03 | 375 | 375 | 369 | 370 | 4,000 | 370 |
| 2005-01-31 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2005-01-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-01-25 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2005-01-24 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2005-01-20 | 362 | 365 | 362 | 365 | 2,000 | 365 |
| 2005-01-19 | 364 | 365 | 363 | 365 | 5,000 | 365 |
| 2005-01-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-01-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-01-13 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2005-01-12 | 350 | 350 | 349 | 350 | 8,000 | 350 |
| 2005-01-11 | 345 | 354 | 345 | 354 | 3,000 | 354 |
| 2005-01-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-01-06 | 336 | 336 | 334 | 334 | 6,000 | 334 |
| 2005-01-05 | 346 | 347 | 334 | 334 | 12,000 | 334 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
