1994 高橋カーテンウォール工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 182 | 182 | 177 | 180 | 5,000 | 180 |
| 2010-12-29 | 177 | 183 | 177 | 182 | 29,000 | 182 |
| 2010-12-28 | 185 | 187 | 184 | 187 | 11,000 | 187 |
| 2010-12-27 | 200 | 205 | 199 | 205 | 22,000 | 205 |
| 2010-12-24 | 201 | 202 | 200 | 200 | 15,000 | 200 |
| 2010-12-22 | 199 | 207 | 199 | 202 | 29,000 | 202 |
| 2010-12-21 | 197 | 198 | 197 | 198 | 11,000 | 198 |
| 2010-12-20 | 197 | 199 | 195 | 197 | 29,000 | 197 |
| 2010-12-17 | 193 | 193 | 192 | 192 | 5,000 | 192 |
| 2010-12-16 | 193 | 193 | 190 | 190 | 15,000 | 190 |
| 2010-12-15 | 194 | 194 | 193 | 193 | 12,000 | 193 |
| 2010-12-14 | 197 | 197 | 194 | 195 | 15,000 | 195 |
| 2010-12-13 | 194 | 194 | 192 | 193 | 14,000 | 193 |
| 2010-12-10 | 195 | 195 | 191 | 194 | 8,000 | 194 |
| 2010-12-09 | 195 | 195 | 193 | 195 | 4,000 | 195 |
| 2010-12-08 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2010-12-07 | 187 | 194 | 187 | 194 | 10,000 | 194 |
| 2010-12-03 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2010-12-02 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2010-11-30 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-11-29 | 182 | 182 | 181 | 182 | 5,000 | 182 |
| 2010-11-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-11-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-11-19 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-11-17 | 179 | 179 | 178 | 178 | 5,000 | 178 |
| 2010-11-12 | 180 | 180 | 178 | 178 | 2,000 | 178 |
| 2010-11-10 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2010-11-09 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2010-11-08 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-11-04 | 201 | 201 | 194 | 194 | 3,000 | 194 |
| 2010-11-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-11-01 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2010-10-28 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-10-27 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-10-26 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-10-19 | 180 | 194 | 179 | 194 | 9,000 | 194 |
| 2010-10-08 | 190 | 190 | 182 | 190 | 9,000 | 190 |
| 2010-10-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-09-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-09-28 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-09-27 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2010-09-21 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-09-16 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 2010-09-10 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2010-09-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-09-08 | 182 | 190 | 182 | 190 | 12,000 | 190 |
| 2010-09-07 | 192 | 199 | 192 | 192 | 27,000 | 192 |
| 2010-09-06 | 177 | 178 | 177 | 177 | 5,000 | 177 |
| 2010-09-03 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2010-08-30 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2010-08-26 | 178 | 178 | 176 | 176 | 4,000 | 176 |
| 2010-08-25 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-08-24 | 180 | 180 | 162 | 162 | 11,000 | 162 |
| 2010-08-23 | 200 | 200 | 170 | 170 | 9,000 | 170 |
| 2010-08-02 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-07-30 | 199 | 205 | 199 | 205 | 5,000 | 205 |
| 2010-07-23 | 175 | 175 | 171 | 171 | 2,000 | 171 |
| 2010-07-20 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2010-07-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-07-13 | 176 | 179 | 176 | 179 | 3,000 | 179 |
| 2010-07-12 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-07-08 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2010-07-07 | 176 | 176 | 170 | 170 | 3,000 | 170 |
| 2010-07-06 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2010-07-05 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 2010-07-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-06-30 | 185 | 185 | 170 | 170 | 30,000 | 170 |
| 2010-06-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-06-28 | 199 | 199 | 187 | 187 | 10,000 | 187 |
| 2010-06-18 | 199 | 199 | 190 | 190 | 8,000 | 190 |
| 2010-06-17 | 195 | 200 | 190 | 200 | 5,000 | 200 |
| 2010-06-10 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2010-06-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-06-08 | 195 | 204 | 194 | 204 | 4,000 | 204 |
| 2010-06-07 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-06-03 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-06-01 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2010-05-28 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2010-05-26 | 199 | 199 | 199 | 199 | 6,000 | 199 |
| 2010-05-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-05-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-05-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-04-28 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-04-27 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2010-04-26 | 200 | 206 | 200 | 206 | 2,000 | 206 |
| 2010-04-23 | 195 | 200 | 195 | 200 | 12,000 | 200 |
| 2010-04-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-04-16 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2010-04-15 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2010-04-14 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2010-04-12 | 188 | 191 | 188 | 191 | 8,000 | 191 |
| 2010-04-09 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2010-04-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-04-05 | 187 | 190 | 187 | 190 | 6,000 | 190 |
| 2010-04-02 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-04-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-31 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2010-03-29 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2010-03-26 | 188 | 189 | 181 | 189 | 4,000 | 189 |
| 2010-03-23 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-03-19 | 183 | 184 | 182 | 182 | 30,000 | 182 |
| 2010-03-17 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-03-15 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2010-03-11 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-03-04 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-03-02 | 173 | 174 | 172 | 172 | 4,000 | 172 |
| 2010-03-01 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2010-02-26 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-02-25 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2010-02-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-02-23 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2010-02-17 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2010-02-09 | 183 | 190 | 183 | 190 | 4,000 | 190 |
| 2010-02-05 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2010-02-04 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-01-29 | 185 | 185 | 183 | 183 | 7,000 | 183 |
| 2010-01-26 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-01-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-01-21 | 178 | 178 | 175 | 175 | 3,000 | 175 |
| 2010-01-20 | 182 | 182 | 182 | 182 | 8,000 | 182 |
| 2010-01-19 | 183 | 183 | 182 | 182 | 3,000 | 182 |
| 2010-01-18 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-01-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-01-14 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-01-13 | 195 | 195 | 175 | 185 | 9,000 | 185 |
| 2010-01-12 | 197 | 197 | 187 | 190 | 5,000 | 190 |
| 2010-01-08 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2010-01-07 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-01-05 | 198 | 198 | 198 | 198 | 1,000 | 198 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
