1994 高橋カーテンウォール工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 215 | 215 | 205 | 205 | 4,000 | 205 |
| 2009-12-25 | 205 | 210 | 204 | 210 | 6,000 | 210 |
| 2009-12-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-12-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-12-21 | 205 | 205 | 196 | 203 | 9,000 | 203 |
| 2009-12-15 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2009-12-11 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-12-02 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-11-30 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-11-27 | 189 | 199 | 189 | 199 | 3,000 | 199 |
| 2009-11-26 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-11-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-11-18 | 196 | 196 | 194 | 194 | 4,000 | 194 |
| 2009-11-13 | 222 | 222 | 210 | 210 | 4,000 | 210 |
| 2009-11-12 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 2009-11-11 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-11-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-11-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-10-30 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-10-28 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2009-10-13 | 228 | 228 | 227 | 227 | 4,000 | 227 |
| 2009-10-06 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2009-10-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-10-01 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-09-30 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2009-09-28 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-09-24 | 213 | 213 | 212 | 212 | 4,000 | 212 |
| 2009-09-18 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2009-09-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-09-11 | 205 | 210 | 205 | 210 | 7,000 | 210 |
| 2009-09-10 | 213 | 215 | 212 | 215 | 5,000 | 215 |
| 2009-09-09 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2009-09-07 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2009-09-04 | 213 | 218 | 213 | 218 | 3,000 | 218 |
| 2009-09-03 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2009-08-28 | 224 | 228 | 224 | 228 | 10,000 | 228 |
| 2009-08-27 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-08-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-08-24 | 225 | 229 | 225 | 229 | 2,000 | 229 |
| 2009-08-19 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-08-13 | 233 | 235 | 220 | 220 | 8,000 | 220 |
| 2009-08-12 | 222 | 231 | 215 | 225 | 22,000 | 225 |
| 2009-08-10 | 227 | 228 | 227 | 228 | 3,000 | 228 |
| 2009-08-07 | 220 | 230 | 220 | 224 | 4,000 | 224 |
| 2009-07-31 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-07-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-07-28 | 229 | 229 | 225 | 225 | 5,000 | 225 |
| 2009-07-21 | 214 | 225 | 214 | 225 | 6,000 | 225 |
| 2009-07-13 | 210 | 220 | 210 | 220 | 7,000 | 220 |
| 2009-07-08 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2009-07-07 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-07-06 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2009-07-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-07-02 | 228 | 228 | 223 | 223 | 3,000 | 223 |
| 2009-07-01 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2009-06-30 | 223 | 232 | 223 | 232 | 4,000 | 232 |
| 2009-06-29 | 234 | 234 | 223 | 223 | 4,000 | 223 |
| 2009-06-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-06-22 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-06-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-06-18 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-06-15 | 238 | 238 | 238 | 238 | 5,000 | 238 |
| 2009-06-12 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 2009-06-08 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2009-06-03 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-05-29 | 239 | 239 | 233 | 233 | 5,000 | 233 |
| 2009-05-28 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-05-27 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2009-05-22 | 180 | 189 | 180 | 189 | 4,000 | 189 |
| 2009-05-13 | 160 | 177 | 160 | 177 | 2,000 | 177 |
| 2009-05-11 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-05-01 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-04-28 | 171 | 171 | 168 | 168 | 2,000 | 168 |
| 2009-04-27 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2009-04-21 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2009-04-06 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2009-04-03 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2009-04-02 | 136 | 140 | 136 | 140 | 5,000 | 140 |
| 2009-04-01 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-03-31 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2009-03-27 | 131 | 131 | 131 | 131 | 7,000 | 131 |
| 2009-03-26 | 130 | 131 | 130 | 131 | 3,000 | 131 |
| 2009-03-25 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2009-03-24 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-03-23 | 125 | 128 | 125 | 125 | 4,000 | 125 |
| 2009-03-17 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2009-03-16 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-03-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-03-05 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2009-03-02 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2009-02-27 | 118 | 127 | 118 | 127 | 11,000 | 127 |
| 2009-02-26 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-02-25 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-02-24 | 116 | 116 | 115 | 115 | 3,000 | 115 |
| 2009-02-20 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2009-02-19 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-02-18 | 127 | 128 | 127 | 128 | 5,000 | 128 |
| 2009-02-17 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-02-12 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-02-06 | 122 | 123 | 122 | 123 | 2,000 | 123 |
| 2009-02-03 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-01-30 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2009-01-26 | 125 | 127 | 125 | 127 | 5,000 | 127 |
| 2009-01-23 | 121 | 121 | 120 | 120 | 3,000 | 120 |
| 2009-01-21 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2009-01-20 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-01-14 | 125 | 126 | 125 | 126 | 2,000 | 126 |
| 2009-01-13 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-01-09 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-01-08 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-01-07 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2009-01-06 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2009-01-05 | 127 | 127 | 126 | 126 | 2,000 | 126 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
