1994 高橋カーテンウォール工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 124 | 125 | 124 | 125 | 2,000 | 125 |
| 2008-12-26 | 128 | 128 | 125 | 125 | 3,000 | 125 |
| 2008-12-25 | 120 | 126 | 120 | 124 | 9,000 | 124 |
| 2008-12-24 | 138 | 139 | 138 | 139 | 7,000 | 139 |
| 2008-12-22 | 136 | 136 | 131 | 136 | 7,000 | 136 |
| 2008-12-19 | 130 | 130 | 127 | 127 | 11,000 | 127 |
| 2008-12-18 | 139 | 139 | 129 | 129 | 22,000 | 129 |
| 2008-12-17 | 131 | 137 | 128 | 137 | 18,000 | 137 |
| 2008-12-16 | 129 | 131 | 129 | 131 | 8,000 | 131 |
| 2008-12-15 | 126 | 127 | 125 | 126 | 16,000 | 126 |
| 2008-12-10 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2008-12-05 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-12-03 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2008-12-02 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-11-25 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-11-21 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2008-11-11 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2008-11-06 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2008-11-04 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-10-31 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2008-10-29 | 135 | 135 | 125 | 125 | 8,000 | 125 |
| 2008-10-28 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2008-10-22 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2008-10-17 | 130 | 134 | 130 | 130 | 7,000 | 130 |
| 2008-10-16 | 140 | 140 | 130 | 130 | 3,000 | 130 |
| 2008-10-14 | 130 | 140 | 130 | 140 | 2,000 | 140 |
| 2008-10-10 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2008-10-09 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-10-08 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 2008-10-07 | 134 | 160 | 134 | 160 | 4,000 | 160 |
| 2008-10-06 | 144 | 144 | 135 | 135 | 3,000 | 135 |
| 2008-09-30 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2008-09-26 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2008-09-25 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-09-24 | 141 | 142 | 141 | 142 | 2,000 | 142 |
| 2008-09-22 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-09-19 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2008-09-18 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2008-09-17 | 166 | 166 | 130 | 150 | 19,000 | 150 |
| 2008-09-16 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2008-09-11 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2008-09-10 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2008-09-08 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-09-05 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2008-09-03 | 175 | 179 | 175 | 179 | 2,000 | 179 |
| 2008-09-02 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-09-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-08-29 | 172 | 180 | 172 | 180 | 6,000 | 180 |
| 2008-08-28 | 184 | 184 | 180 | 180 | 7,000 | 180 |
| 2008-08-26 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-08-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-08-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-08-19 | 200 | 200 | 199 | 199 | 4,000 | 199 |
| 2008-08-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-08-14 | 206 | 206 | 200 | 200 | 3,000 | 200 |
| 2008-08-13 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2008-08-07 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-08-05 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2008-08-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-07-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-07-28 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-07-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-07-24 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2008-07-17 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2008-07-10 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-07-09 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2008-07-07 | 220 | 220 | 210 | 210 | 6,000 | 210 |
| 2008-07-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-07-01 | 224 | 224 | 220 | 220 | 2,000 | 220 |
| 2008-06-30 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2008-06-27 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2008-06-26 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2008-06-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-06-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-06-23 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-06-18 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-06-16 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2008-06-12 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2008-06-10 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2008-06-09 | 211 | 214 | 211 | 214 | 2,000 | 214 |
| 2008-06-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2008-06-03 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2008-05-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-05-27 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-05-26 | 220 | 220 | 216 | 216 | 3,000 | 216 |
| 2008-05-15 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2008-05-13 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2008-05-02 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2008-04-30 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 2008-04-28 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-04-25 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-04-24 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-04-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-04-21 | 215 | 215 | 205 | 205 | 2,000 | 205 |
| 2008-04-17 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-04-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-04-09 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2008-04-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-03-31 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2008-03-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-03-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-03-21 | 196 | 212 | 196 | 210 | 7,000 | 210 |
| 2008-03-17 | 209 | 209 | 196 | 196 | 7,000 | 196 |
| 2008-03-13 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2008-03-12 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2008-03-11 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2008-03-10 | 197 | 198 | 196 | 197 | 5,000 | 197 |
| 2008-03-03 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-02-29 | 226 | 226 | 220 | 220 | 6,000 | 220 |
| 2008-02-28 | 215 | 230 | 215 | 227 | 20,000 | 227 |
| 2008-02-27 | 215 | 215 | 195 | 205 | 3,000 | 205 |
| 2008-02-26 | 203 | 205 | 203 | 205 | 4,000 | 205 |
| 2008-02-22 | 190 | 191 | 190 | 191 | 3,000 | 191 |
| 2008-02-20 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-02-18 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 2008-02-15 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2008-02-14 | 210 | 210 | 201 | 205 | 6,000 | 205 |
| 2008-02-13 | 212 | 222 | 211 | 211 | 4,000 | 211 |
| 2008-02-12 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-02-08 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2008-02-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-02-05 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2008-02-01 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-01-31 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-01-30 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2008-01-24 | 213 | 222 | 213 | 222 | 4,000 | 222 |
| 2008-01-23 | 189 | 214 | 189 | 214 | 8,000 | 214 |
| 2008-01-22 | 188 | 189 | 188 | 189 | 4,000 | 189 |
| 2008-01-17 | 195 | 199 | 195 | 195 | 6,000 | 195 |
| 2008-01-16 | 201 | 202 | 195 | 195 | 10,000 | 195 |
| 2008-01-15 | 201 | 208 | 201 | 205 | 4,000 | 205 |
| 2008-01-11 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2008-01-09 | 201 | 210 | 201 | 210 | 14,000 | 210 |
| 2008-01-08 | 212 | 213 | 211 | 211 | 5,000 | 211 |
| 2008-01-07 | 203 | 225 | 203 | 225 | 2,000 | 225 |
| 2008-01-04 | 226 | 226 | 225 | 225 | 14,000 | 225 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
