1994 高橋カーテンウォール工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 224 | 231 | 224 | 230 | 15,000 | 230 |
| 2007-12-27 | 228 | 228 | 227 | 228 | 34,000 | 228 |
| 2007-12-26 | 230 | 231 | 228 | 228 | 8,000 | 228 |
| 2007-12-25 | 235 | 239 | 230 | 231 | 20,000 | 231 |
| 2007-12-21 | 234 | 244 | 234 | 243 | 48,000 | 243 |
| 2007-12-20 | 236 | 236 | 234 | 235 | 20,000 | 235 |
| 2007-12-19 | 238 | 238 | 234 | 235 | 8,000 | 235 |
| 2007-12-18 | 227 | 237 | 227 | 237 | 18,000 | 237 |
| 2007-12-17 | 238 | 238 | 230 | 230 | 8,000 | 230 |
| 2007-12-14 | 229 | 231 | 229 | 231 | 10,000 | 231 |
| 2007-12-13 | 234 | 235 | 230 | 231 | 12,000 | 231 |
| 2007-12-12 | 232 | 232 | 231 | 232 | 4,000 | 232 |
| 2007-12-11 | 230 | 235 | 230 | 235 | 11,000 | 235 |
| 2007-12-10 | 238 | 238 | 230 | 230 | 3,000 | 230 |
| 2007-12-07 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-12-06 | 245 | 245 | 238 | 238 | 5,000 | 238 |
| 2007-12-04 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2007-12-03 | 240 | 244 | 240 | 244 | 2,000 | 244 |
| 2007-11-30 | 237 | 247 | 236 | 247 | 13,000 | 247 |
| 2007-11-29 | 237 | 237 | 228 | 228 | 10,000 | 228 |
| 2007-11-28 | 229 | 239 | 229 | 239 | 13,000 | 239 |
| 2007-11-26 | 217 | 218 | 215 | 215 | 8,000 | 215 |
| 2007-11-22 | 216 | 216 | 210 | 210 | 4,000 | 210 |
| 2007-11-21 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2007-11-20 | 229 | 230 | 225 | 225 | 10,000 | 225 |
| 2007-11-19 | 221 | 222 | 221 | 222 | 6,000 | 222 |
| 2007-11-16 | 221 | 222 | 221 | 222 | 7,000 | 222 |
| 2007-11-15 | 209 | 222 | 209 | 222 | 10,000 | 222 |
| 2007-11-12 | 215 | 215 | 206 | 206 | 8,000 | 206 |
| 2007-11-09 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2007-11-08 | 219 | 220 | 219 | 220 | 8,000 | 220 |
| 2007-11-01 | 221 | 221 | 215 | 220 | 8,000 | 220 |
| 2007-10-31 | 219 | 222 | 219 | 222 | 4,000 | 222 |
| 2007-10-29 | 226 | 226 | 220 | 220 | 2,000 | 220 |
| 2007-10-26 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2007-10-24 | 220 | 222 | 216 | 216 | 12,000 | 216 |
| 2007-10-23 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-10-17 | 230 | 231 | 229 | 229 | 15,000 | 229 |
| 2007-10-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-10-15 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-10-12 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-10-11 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 2007-10-03 | 217 | 234 | 217 | 234 | 9,000 | 234 |
| 2007-10-02 | 232 | 236 | 231 | 235 | 6,000 | 235 |
| 2007-09-28 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 2007-09-21 | 230 | 231 | 230 | 230 | 4,000 | 230 |
| 2007-09-20 | 234 | 234 | 233 | 234 | 5,000 | 234 |
| 2007-09-19 | 230 | 237 | 230 | 231 | 23,000 | 231 |
| 2007-09-18 | 233 | 234 | 233 | 234 | 2,000 | 234 |
| 2007-09-14 | 226 | 234 | 226 | 234 | 7,000 | 234 |
| 2007-09-13 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2007-09-11 | 216 | 217 | 215 | 215 | 9,000 | 215 |
| 2007-09-10 | 225 | 225 | 215 | 216 | 6,000 | 216 |
| 2007-09-07 | 231 | 232 | 231 | 232 | 2,000 | 232 |
| 2007-09-04 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 2007-09-03 | 230 | 239 | 225 | 225 | 9,000 | 225 |
| 2007-08-31 | 225 | 230 | 224 | 230 | 6,000 | 230 |
| 2007-08-30 | 218 | 219 | 218 | 218 | 4,000 | 218 |
| 2007-08-29 | 218 | 225 | 215 | 225 | 17,000 | 225 |
| 2007-08-28 | 235 | 235 | 205 | 218 | 47,000 | 218 |
| 2007-08-27 | 236 | 248 | 235 | 242 | 13,000 | 242 |
| 2007-08-24 | 241 | 241 | 235 | 235 | 21,000 | 235 |
| 2007-08-23 | 250 | 250 | 245 | 249 | 18,000 | 249 |
| 2007-08-22 | 250 | 250 | 249 | 249 | 7,000 | 249 |
| 2007-08-21 | 241 | 251 | 241 | 248 | 23,000 | 248 |
| 2007-08-20 | 231 | 236 | 231 | 234 | 12,000 | 234 |
| 2007-08-17 | 229 | 230 | 228 | 229 | 14,000 | 229 |
| 2007-08-16 | 235 | 235 | 234 | 234 | 11,000 | 234 |
| 2007-08-15 | 239 | 240 | 234 | 235 | 8,000 | 235 |
| 2007-08-14 | 239 | 240 | 239 | 240 | 14,000 | 240 |
| 2007-08-13 | 239 | 243 | 239 | 240 | 14,000 | 240 |
| 2007-08-10 | 245 | 246 | 238 | 239 | 20,000 | 239 |
| 2007-08-09 | 239 | 247 | 239 | 246 | 47,000 | 246 |
| 2007-08-08 | 239 | 239 | 237 | 239 | 22,000 | 239 |
| 2007-08-07 | 235 | 242 | 235 | 237 | 18,000 | 237 |
| 2007-08-06 | 233 | 235 | 233 | 235 | 6,000 | 235 |
| 2007-08-03 | 221 | 244 | 221 | 231 | 75,000 | 231 |
| 2007-08-02 | 217 | 222 | 217 | 217 | 18,000 | 217 |
| 2007-08-01 | 215 | 218 | 215 | 217 | 8,000 | 217 |
| 2007-07-31 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2007-07-25 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2007-07-24 | 218 | 221 | 218 | 221 | 22,000 | 221 |
| 2007-07-23 | 218 | 218 | 217 | 218 | 8,000 | 218 |
| 2007-07-19 | 210 | 216 | 210 | 216 | 5,000 | 216 |
| 2007-07-18 | 212 | 213 | 212 | 212 | 7,000 | 212 |
| 2007-07-17 | 216 | 217 | 212 | 212 | 7,000 | 212 |
| 2007-07-12 | 218 | 218 | 217 | 218 | 16,000 | 218 |
| 2007-07-11 | 220 | 220 | 218 | 218 | 16,000 | 218 |
| 2007-07-10 | 224 | 224 | 221 | 222 | 32,000 | 222 |
| 2007-07-09 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 2007-07-06 | 223 | 223 | 223 | 223 | 8,000 | 223 |
| 2007-07-05 | 223 | 225 | 222 | 223 | 20,000 | 223 |
| 2007-07-04 | 219 | 227 | 218 | 221 | 34,000 | 221 |
| 2007-07-03 | 222 | 223 | 217 | 218 | 21,000 | 218 |
| 2007-07-02 | 231 | 231 | 218 | 220 | 29,000 | 220 |
| 2007-06-29 | 231 | 232 | 219 | 220 | 82,000 | 220 |
| 2007-06-28 | 203 | 242 | 202 | 225 | 124,000 | 225 |
| 2007-06-27 | 201 | 203 | 201 | 203 | 18,000 | 203 |
| 2007-06-26 | 202 | 202 | 200 | 201 | 32,000 | 201 |
| 2007-06-25 | 203 | 204 | 199 | 200 | 61,000 | 200 |
| 2007-06-22 | 200 | 200 | 198 | 199 | 26,000 | 199 |
| 2007-06-21 | 200 | 201 | 200 | 200 | 10,000 | 200 |
| 2007-06-20 | 199 | 202 | 199 | 200 | 73,000 | 200 |
| 2007-06-19 | 198 | 201 | 197 | 198 | 42,000 | 198 |
| 2007-06-18 | 199 | 201 | 196 | 198 | 36,000 | 198 |
| 2007-06-15 | 201 | 206 | 195 | 197 | 24,000 | 197 |
| 2007-06-14 | 196 | 201 | 188 | 200 | 29,000 | 200 |
| 2007-06-13 | 197 | 200 | 195 | 195 | 16,000 | 195 |
| 2007-06-12 | 197 | 197 | 196 | 197 | 22,000 | 197 |
| 2007-06-11 | 200 | 204 | 197 | 197 | 33,000 | 197 |
| 2007-06-08 | 205 | 205 | 197 | 200 | 15,000 | 200 |
| 2007-06-07 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2007-06-06 | 195 | 199 | 195 | 198 | 12,000 | 198 |
| 2007-06-05 | 196 | 197 | 190 | 195 | 14,000 | 195 |
| 2007-06-04 | 200 | 204 | 199 | 200 | 28,000 | 200 |
| 2007-06-01 | 200 | 201 | 200 | 200 | 12,000 | 200 |
| 2007-05-31 | 200 | 200 | 200 | 200 | 26,000 | 200 |
| 2007-05-30 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 2007-05-29 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2007-05-28 | 200 | 202 | 200 | 200 | 38,000 | 200 |
| 2007-05-25 | 196 | 201 | 195 | 200 | 36,000 | 200 |
| 2007-05-24 | 206 | 206 | 200 | 200 | 10,000 | 200 |
| 2007-05-23 | 200 | 207 | 200 | 207 | 13,000 | 207 |
| 2007-05-22 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2007-05-21 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2007-05-18 | 195 | 196 | 194 | 195 | 4,000 | 195 |
| 2007-05-16 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2007-05-15 | 199 | 202 | 199 | 201 | 8,000 | 201 |
| 2007-05-14 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2007-05-11 | 200 | 200 | 200 | 200 | 20,000 | 200 |
| 2007-05-10 | 201 | 202 | 199 | 200 | 35,000 | 200 |
| 2007-05-09 | 204 | 205 | 203 | 203 | 23,000 | 203 |
| 2007-05-08 | 209 | 210 | 203 | 205 | 39,000 | 205 |
| 2007-05-07 | 215 | 216 | 209 | 209 | 31,000 | 209 |
| 2007-05-02 | 214 | 215 | 214 | 215 | 22,000 | 215 |
| 2007-05-01 | 214 | 215 | 210 | 214 | 24,000 | 214 |
| 2007-04-27 | 208 | 211 | 208 | 210 | 18,000 | 210 |
| 2007-04-26 | 208 | 209 | 208 | 208 | 4,000 | 208 |
| 2007-04-25 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2007-04-24 | 212 | 212 | 212 | 212 | 20,000 | 212 |
| 2007-04-23 | 214 | 215 | 213 | 213 | 17,000 | 213 |
| 2007-04-20 | 214 | 215 | 214 | 214 | 28,000 | 214 |
| 2007-04-19 | 215 | 216 | 214 | 214 | 34,000 | 214 |
| 2007-04-18 | 216 | 216 | 212 | 212 | 10,000 | 212 |
| 2007-04-16 | 218 | 218 | 217 | 217 | 11,000 | 217 |
| 2007-04-13 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2007-04-12 | 218 | 219 | 216 | 217 | 10,000 | 217 |
| 2007-04-11 | 220 | 221 | 219 | 219 | 29,000 | 219 |
| 2007-04-10 | 220 | 221 | 220 | 220 | 26,000 | 220 |
| 2007-04-09 | 221 | 221 | 219 | 220 | 17,000 | 220 |
| 2007-04-06 | 225 | 227 | 220 | 220 | 64,000 | 220 |
| 2007-04-05 | 224 | 225 | 224 | 225 | 12,000 | 225 |
| 2007-04-04 | 230 | 231 | 225 | 225 | 19,000 | 225 |
| 2007-04-03 | 225 | 225 | 224 | 225 | 7,000 | 225 |
| 2007-03-30 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2007-03-29 | 226 | 231 | 223 | 231 | 25,000 | 231 |
| 2007-03-28 | 230 | 231 | 230 | 230 | 20,000 | 230 |
| 2007-03-27 | 230 | 231 | 228 | 228 | 7,000 | 228 |
| 2007-03-26 | 244 | 246 | 237 | 237 | 51,000 | 237 |
| 2007-03-23 | 220 | 239 | 220 | 238 | 15,000 | 238 |
| 2007-03-22 | 220 | 221 | 220 | 220 | 11,000 | 220 |
| 2007-03-20 | 233 | 233 | 219 | 222 | 45,000 | 222 |
| 2007-03-19 | 237 | 238 | 233 | 233 | 34,000 | 233 |
| 2007-03-16 | 240 | 240 | 236 | 237 | 5,000 | 237 |
| 2007-03-15 | 250 | 251 | 240 | 241 | 29,000 | 241 |
| 2007-03-14 | 247 | 248 | 237 | 240 | 30,000 | 240 |
| 2007-03-13 | 248 | 249 | 247 | 248 | 22,000 | 248 |
| 2007-03-12 | 249 | 260 | 248 | 248 | 20,000 | 248 |
| 2007-03-09 | 257 | 257 | 254 | 254 | 21,000 | 254 |
| 2007-03-08 | 258 | 258 | 256 | 257 | 37,000 | 257 |
| 2007-03-07 | 259 | 260 | 257 | 259 | 46,000 | 259 |
| 2007-03-06 | 263 | 264 | 260 | 260 | 16,000 | 260 |
| 2007-03-05 | 269 | 270 | 264 | 265 | 30,000 | 265 |
| 2007-03-02 | 275 | 284 | 268 | 270 | 63,000 | 270 |
| 2007-03-01 | 300 | 300 | 268 | 268 | 83,000 | 268 |
| 2007-02-28 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2007-02-27 | 329 | 331 | 328 | 328 | 21,000 | 328 |
| 2007-02-26 | 330 | 331 | 330 | 330 | 12,000 | 330 |
| 2007-02-23 | 330 | 331 | 324 | 330 | 11,000 | 330 |
| 2007-02-22 | 354 | 355 | 340 | 340 | 10,000 | 340 |
| 2007-02-21 | 340 | 348 | 340 | 347 | 13,000 | 347 |
| 2007-02-20 | 345 | 347 | 345 | 347 | 16,000 | 347 |
| 2007-02-19 | 350 | 350 | 347 | 347 | 4,000 | 347 |
| 2007-02-16 | 355 | 355 | 350 | 352 | 12,000 | 352 |
| 2007-02-15 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2007-02-13 | 351 | 352 | 349 | 351 | 14,000 | 351 |
| 2007-02-09 | 360 | 360 | 350 | 351 | 13,000 | 351 |
| 2007-02-08 | 365 | 366 | 359 | 360 | 20,000 | 360 |
| 2007-02-06 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2007-02-02 | 370 | 376 | 370 | 375 | 10,000 | 375 |
| 2007-01-31 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 2007-01-30 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2007-01-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-01-25 | 361 | 371 | 361 | 370 | 23,000 | 370 |
| 2007-01-22 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2007-01-16 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2007-01-15 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2007-01-12 | 350 | 351 | 350 | 350 | 6,000 | 350 |
| 2007-01-11 | 350 | 350 | 349 | 350 | 16,000 | 350 |
| 2007-01-09 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2007-01-05 | 370 | 379 | 369 | 379 | 7,000 | 379 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
