1994 高橋カーテンウォール工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-12-28 | 360 | 361 | 345 | 345 | 10,000 | 345 |
| 2006-12-26 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 2006-12-25 | 364 | 365 | 360 | 360 | 11,000 | 360 |
| 2006-12-22 | 361 | 362 | 361 | 361 | 3,000 | 361 |
| 2006-12-21 | 375 | 375 | 374 | 374 | 5,000 | 374 |
| 2006-12-20 | 380 | 380 | 379 | 379 | 4,000 | 379 |
| 2006-12-19 | 375 | 376 | 375 | 376 | 3,000 | 376 |
| 2006-12-18 | 376 | 380 | 375 | 379 | 12,000 | 379 |
| 2006-12-15 | 380 | 381 | 375 | 375 | 13,000 | 375 |
| 2006-12-13 | 365 | 366 | 365 | 365 | 3,000 | 365 |
| 2006-12-12 | 358 | 368 | 357 | 365 | 15,000 | 365 |
| 2006-12-07 | 352 | 358 | 352 | 357 | 3,000 | 357 |
| 2006-12-06 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 2006-12-05 | 351 | 351 | 350 | 350 | 15,000 | 350 |
| 2006-12-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-12-01 | 354 | 355 | 349 | 350 | 14,000 | 350 |
| 2006-11-30 | 360 | 360 | 353 | 353 | 4,000 | 353 |
| 2006-11-27 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 2006-11-24 | 376 | 376 | 375 | 375 | 2,000 | 375 |
| 2006-11-20 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 2006-11-16 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2006-11-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-11-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-11-10 | 370 | 380 | 369 | 380 | 11,000 | 380 |
| 2006-11-09 | 378 | 379 | 370 | 371 | 8,000 | 371 |
| 2006-11-08 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 2006-11-02 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2006-10-31 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2006-10-30 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-10-25 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2006-10-23 | 384 | 390 | 384 | 390 | 4,000 | 390 |
| 2006-10-20 | 381 | 391 | 381 | 390 | 3,000 | 390 |
| 2006-10-19 | 391 | 391 | 380 | 390 | 14,000 | 390 |
| 2006-10-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-10-12 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-10-11 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2006-10-10 | 389 | 391 | 389 | 390 | 5,000 | 390 |
| 2006-10-06 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2006-09-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-09-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-09-21 | 385 | 390 | 385 | 386 | 6,000 | 386 |
| 2006-09-20 | 386 | 386 | 384 | 384 | 2,000 | 384 |
| 2006-09-15 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2006-09-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-09-07 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2006-09-06 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2006-08-31 | 399 | 411 | 399 | 410 | 4,000 | 410 |
| 2006-08-28 | 409 | 411 | 399 | 410 | 8,000 | 410 |
| 2006-08-25 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2006-08-24 | 410 | 410 | 409 | 409 | 4,000 | 409 |
| 2006-08-23 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2006-08-22 | 407 | 411 | 406 | 410 | 4,000 | 410 |
| 2006-08-21 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 2006-08-18 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 2006-08-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-08-16 | 410 | 411 | 410 | 410 | 8,000 | 410 |
| 2006-08-15 | 410 | 411 | 410 | 410 | 28,000 | 410 |
| 2006-08-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-08-11 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2006-08-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2006-08-08 | 409 | 415 | 409 | 415 | 3,000 | 415 |
| 2006-08-07 | 421 | 421 | 415 | 415 | 4,000 | 415 |
| 2006-08-04 | 413 | 420 | 413 | 420 | 2,000 | 420 |
| 2006-08-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-08-02 | 425 | 425 | 419 | 419 | 3,000 | 419 |
| 2006-08-01 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2006-07-31 | 409 | 432 | 409 | 432 | 9,000 | 432 |
| 2006-07-27 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2006-07-26 | 420 | 420 | 414 | 415 | 4,000 | 415 |
| 2006-07-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-07-24 | 415 | 431 | 415 | 431 | 12,000 | 431 |
| 2006-07-21 | 430 | 430 | 420 | 421 | 4,000 | 421 |
| 2006-07-03 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2006-06-30 | 448 | 461 | 448 | 460 | 9,000 | 460 |
| 2006-06-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-06-16 | 445 | 446 | 445 | 445 | 21,000 | 445 |
| 2006-06-15 | 449 | 450 | 444 | 450 | 8,000 | 450 |
| 2006-06-14 | 444 | 445 | 444 | 444 | 4,000 | 444 |
| 2006-06-13 | 450 | 450 | 449 | 450 | 4,000 | 450 |
| 2006-06-08 | 439 | 440 | 414 | 440 | 27,000 | 440 |
| 2006-06-07 | 439 | 440 | 439 | 440 | 25,000 | 440 |
| 2006-06-06 | 440 | 440 | 439 | 439 | 20,000 | 439 |
| 2006-06-05 | 426 | 431 | 425 | 431 | 4,000 | 431 |
| 2006-06-02 | 430 | 432 | 415 | 431 | 40,000 | 431 |
| 2006-05-31 | 431 | 470 | 431 | 469 | 4,000 | 469 |
| 2006-05-26 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 2006-05-24 | 475 | 475 | 474 | 475 | 4,000 | 475 |
| 2006-05-23 | 476 | 476 | 471 | 471 | 3,000 | 471 |
| 2006-05-22 | 456 | 480 | 456 | 479 | 53,000 | 479 |
| 2006-05-18 | 437 | 456 | 437 | 456 | 3,000 | 456 |
| 2006-05-17 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2006-05-16 | 454 | 454 | 453 | 453 | 2,000 | 453 |
| 2006-05-15 | 451 | 451 | 450 | 451 | 15,000 | 451 |
| 2006-05-12 | 440 | 454 | 440 | 451 | 13,000 | 451 |
| 2006-05-11 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2006-05-10 | 435 | 440 | 435 | 440 | 11,000 | 440 |
| 2006-05-08 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 2006-05-02 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 2006-05-01 | 419 | 420 | 419 | 420 | 6,000 | 420 |
| 2006-04-28 | 421 | 421 | 420 | 421 | 5,000 | 421 |
| 2006-04-27 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2006-04-26 | 420 | 422 | 420 | 421 | 12,000 | 421 |
| 2006-04-25 | 421 | 422 | 420 | 420 | 34,000 | 420 |
| 2006-04-24 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2006-04-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-04-19 | 460 | 460 | 447 | 447 | 8,000 | 447 |
| 2006-04-18 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2006-04-17 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 2006-04-12 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-04-07 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2006-04-06 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2006-04-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-04-04 | 459 | 466 | 459 | 465 | 36,000 | 465 |
| 2006-04-03 | 456 | 457 | 455 | 456 | 4,000 | 456 |
| 2006-03-31 | 451 | 452 | 450 | 450 | 10,000 | 450 |
| 2006-03-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-03-29 | 449 | 459 | 449 | 459 | 10,000 | 459 |
| 2006-03-28 | 452 | 452 | 450 | 450 | 4,000 | 450 |
| 2006-03-27 | 441 | 460 | 441 | 460 | 16,000 | 460 |
| 2006-03-20 | 424 | 438 | 424 | 438 | 10,000 | 438 |
| 2006-03-16 | 403 | 420 | 402 | 420 | 6,000 | 420 |
| 2006-03-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-03-14 | 395 | 400 | 395 | 400 | 8,000 | 400 |
| 2006-03-13 | 390 | 400 | 390 | 395 | 5,000 | 395 |
| 2006-03-10 | 394 | 395 | 390 | 390 | 5,000 | 390 |
| 2006-03-09 | 408 | 408 | 400 | 400 | 5,000 | 400 |
| 2006-03-08 | 406 | 409 | 400 | 409 | 24,000 | 409 |
| 2006-03-07 | 415 | 415 | 400 | 407 | 35,000 | 407 |
| 2006-03-03 | 414 | 415 | 411 | 415 | 14,000 | 415 |
| 2006-03-01 | 412 | 412 | 412 | 412 | 6,000 | 412 |
| 2006-02-28 | 418 | 421 | 412 | 420 | 28,000 | 420 |
| 2006-02-27 | 429 | 430 | 428 | 429 | 4,000 | 429 |
| 2006-02-22 | 417 | 417 | 416 | 417 | 11,000 | 417 |
| 2006-02-21 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2006-02-20 | 412 | 423 | 412 | 416 | 29,000 | 416 |
| 2006-02-17 | 425 | 425 | 423 | 423 | 7,000 | 423 |
| 2006-02-16 | 424 | 425 | 412 | 412 | 13,000 | 412 |
| 2006-02-15 | 419 | 425 | 419 | 425 | 3,000 | 425 |
| 2006-02-14 | 430 | 430 | 411 | 412 | 23,000 | 412 |
| 2006-02-13 | 440 | 440 | 439 | 440 | 14,000 | 440 |
| 2006-02-10 | 433 | 439 | 432 | 439 | 6,000 | 439 |
| 2006-02-09 | 445 | 446 | 445 | 445 | 3,000 | 445 |
| 2006-02-08 | 441 | 445 | 440 | 445 | 10,000 | 445 |
| 2006-02-07 | 435 | 440 | 430 | 439 | 13,000 | 439 |
| 2006-02-06 | 439 | 440 | 435 | 439 | 20,000 | 439 |
| 2006-02-02 | 436 | 437 | 435 | 436 | 7,000 | 436 |
| 2006-02-01 | 434 | 466 | 426 | 442 | 56,000 | 442 |
| 2006-01-31 | 427 | 427 | 426 | 426 | 6,000 | 426 |
| 2006-01-30 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 2006-01-27 | 426 | 426 | 420 | 420 | 6,000 | 420 |
| 2006-01-26 | 412 | 413 | 412 | 413 | 6,000 | 413 |
| 2006-01-25 | 425 | 425 | 412 | 412 | 11,000 | 412 |
| 2006-01-24 | 415 | 415 | 412 | 412 | 2,000 | 412 |
| 2006-01-23 | 420 | 421 | 415 | 417 | 16,000 | 417 |
| 2006-01-20 | 421 | 421 | 420 | 421 | 8,000 | 421 |
| 2006-01-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-01-18 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2006-01-17 | 450 | 470 | 450 | 470 | 26,000 | 470 |
| 2006-01-16 | 454 | 455 | 449 | 450 | 23,000 | 450 |
| 2006-01-13 | 453 | 470 | 452 | 470 | 10,000 | 470 |
| 2006-01-12 | 466 | 466 | 451 | 452 | 8,000 | 452 |
| 2006-01-11 | 445 | 476 | 445 | 450 | 38,000 | 450 |
| 2006-01-10 | 420 | 449 | 420 | 448 | 64,000 | 448 |
| 2006-01-06 | 412 | 423 | 412 | 420 | 16,000 | 420 |
| 2006-01-05 | 412 | 415 | 412 | 415 | 6,000 | 415 |
| 2006-01-04 | 412 | 412 | 412 | 412 | 4,000 | 412 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
