1994 高橋カーテンウォール工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 87 | 89 | 85 | 86 | 10,000 | 86 |
| 2012-12-27 | 82 | 87 | 80 | 87 | 33,000 | 87 |
| 2012-12-26 | 87 | 87 | 81 | 82 | 30,000 | 82 |
| 2012-12-25 | 85 | 89 | 82 | 86 | 79,000 | 86 |
| 2012-12-21 | 83 | 100 | 80 | 83 | 405,000 | 83 |
| 2012-12-20 | 77 | 83 | 77 | 82 | 21,000 | 82 |
| 2012-12-19 | 78 | 84 | 78 | 78 | 93,000 | 78 |
| 2012-12-18 | 75 | 76 | 75 | 76 | 5,000 | 76 |
| 2012-12-17 | 77 | 77 | 75 | 75 | 11,000 | 75 |
| 2012-12-14 | 74 | 76 | 74 | 75 | 14,000 | 75 |
| 2012-12-13 | 73 | 75 | 72 | 75 | 23,000 | 75 |
| 2012-12-12 | 72 | 74 | 71 | 72 | 22,000 | 72 |
| 2012-12-11 | 71 | 71 | 71 | 71 | 6,000 | 71 |
| 2012-12-10 | 73 | 73 | 72 | 72 | 4,000 | 72 |
| 2012-12-07 | 70 | 71 | 70 | 71 | 5,000 | 71 |
| 2012-12-06 | 68 | 70 | 68 | 70 | 4,000 | 70 |
| 2012-12-05 | 69 | 70 | 69 | 70 | 3,000 | 70 |
| 2012-12-04 | 71 | 71 | 70 | 70 | 2,000 | 70 |
| 2012-12-03 | 71 | 71 | 68 | 71 | 6,000 | 71 |
| 2012-11-30 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2012-11-29 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2012-11-28 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2012-11-27 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2012-11-26 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2012-11-22 | 69 | 72 | 69 | 72 | 27,000 | 72 |
| 2012-11-21 | 69 | 69 | 69 | 69 | 5,000 | 69 |
| 2012-11-20 | 68 | 69 | 68 | 69 | 8,000 | 69 |
| 2012-11-19 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2012-11-16 | 67 | 68 | 66 | 68 | 9,000 | 68 |
| 2012-11-15 | 71 | 71 | 66 | 67 | 19,000 | 67 |
| 2012-11-14 | 68 | 68 | 65 | 66 | 9,000 | 66 |
| 2012-11-13 | 69 | 69 | 67 | 67 | 4,000 | 67 |
| 2012-11-12 | 68 | 69 | 68 | 68 | 7,000 | 68 |
| 2012-11-08 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2012-11-07 | 70 | 70 | 70 | 70 | 6,000 | 70 |
| 2012-11-06 | 69 | 70 | 69 | 70 | 7,000 | 70 |
| 2012-11-05 | 70 | 71 | 69 | 69 | 14,000 | 69 |
| 2012-11-01 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2012-10-31 | 69 | 70 | 69 | 70 | 14,000 | 70 |
| 2012-10-30 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2012-10-29 | 72 | 72 | 71 | 71 | 11,000 | 71 |
| 2012-10-26 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2012-10-25 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2012-10-23 | 71 | 71 | 71 | 71 | 11,000 | 71 |
| 2012-10-22 | 68 | 71 | 68 | 71 | 10,000 | 71 |
| 2012-10-19 | 70 | 71 | 70 | 71 | 8,000 | 71 |
| 2012-10-18 | 71 | 71 | 71 | 71 | 1,000 | 71 |
| 2012-10-17 | 71 | 71 | 70 | 70 | 2,000 | 70 |
| 2012-10-16 | 69 | 70 | 69 | 70 | 2,000 | 70 |
| 2012-10-15 | 70 | 70 | 70 | 70 | 12,000 | 70 |
| 2012-10-12 | 69 | 69 | 69 | 69 | 11,000 | 69 |
| 2012-10-11 | 69 | 70 | 69 | 69 | 6,000 | 69 |
| 2012-10-10 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2012-10-09 | 71 | 71 | 71 | 71 | 5,000 | 71 |
| 2012-10-05 | 71 | 72 | 71 | 71 | 17,000 | 71 |
| 2012-10-04 | 69 | 71 | 69 | 71 | 8,000 | 71 |
| 2012-10-03 | 70 | 71 | 69 | 69 | 9,000 | 69 |
| 2012-10-02 | 72 | 72 | 71 | 71 | 3,000 | 71 |
| 2012-10-01 | 72 | 72 | 71 | 71 | 6,000 | 71 |
| 2012-09-28 | 72 | 75 | 72 | 72 | 13,000 | 72 |
| 2012-09-27 | 70 | 71 | 70 | 71 | 10,000 | 71 |
| 2012-09-26 | 70 | 71 | 70 | 71 | 2,000 | 71 |
| 2012-09-25 | 70 | 71 | 70 | 71 | 7,000 | 71 |
| 2012-09-24 | 73 | 73 | 69 | 71 | 27,000 | 71 |
| 2012-09-21 | 74 | 75 | 74 | 74 | 19,000 | 74 |
| 2012-09-20 | 72 | 78 | 72 | 74 | 30,000 | 74 |
| 2012-09-19 | 70 | 83 | 70 | 72 | 140,000 | 72 |
| 2012-09-18 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2012-09-14 | 69 | 70 | 69 | 70 | 7,000 | 70 |
| 2012-09-13 | 72 | 72 | 71 | 71 | 6,000 | 71 |
| 2012-09-12 | 72 | 72 | 71 | 71 | 6,000 | 71 |
| 2012-09-11 | 72 | 72 | 71 | 71 | 12,000 | 71 |
| 2012-09-10 | 71 | 71 | 70 | 71 | 4,000 | 71 |
| 2012-09-07 | 71 | 72 | 71 | 72 | 10,000 | 72 |
| 2012-09-06 | 71 | 71 | 70 | 71 | 13,000 | 71 |
| 2012-09-05 | 73 | 73 | 72 | 72 | 9,000 | 72 |
| 2012-09-04 | 76 | 76 | 74 | 74 | 15,000 | 74 |
| 2012-09-03 | 75 | 76 | 75 | 76 | 4,000 | 76 |
| 2012-08-31 | 74 | 75 | 74 | 74 | 14,000 | 74 |
| 2012-08-30 | 73 | 75 | 72 | 74 | 15,000 | 74 |
| 2012-08-29 | 72 | 72 | 71 | 72 | 5,000 | 72 |
| 2012-08-28 | 74 | 74 | 71 | 72 | 13,000 | 72 |
| 2012-08-27 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2012-08-22 | 73 | 74 | 73 | 74 | 4,000 | 74 |
| 2012-08-21 | 75 | 75 | 74 | 74 | 10,000 | 74 |
| 2012-08-20 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2012-08-17 | 76 | 76 | 76 | 76 | 2,000 | 76 |
| 2012-08-16 | 75 | 76 | 75 | 76 | 3,000 | 76 |
| 2012-08-15 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2012-08-14 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2012-08-13 | 75 | 79 | 71 | 78 | 31,000 | 78 |
| 2012-08-09 | 77 | 77 | 77 | 77 | 4,000 | 77 |
| 2012-08-08 | 74 | 75 | 74 | 75 | 6,000 | 75 |
| 2012-08-07 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2012-08-06 | 73 | 74 | 73 | 74 | 2,000 | 74 |
| 2012-08-03 | 71 | 72 | 71 | 72 | 25,000 | 72 |
| 2012-07-30 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2012-07-26 | 77 | 77 | 77 | 77 | 3,000 | 77 |
| 2012-07-25 | 75 | 75 | 74 | 74 | 13,000 | 74 |
| 2012-07-24 | 76 | 76 | 73 | 75 | 18,000 | 75 |
| 2012-07-23 | 80 | 80 | 78 | 78 | 11,000 | 78 |
| 2012-07-20 | 84 | 84 | 79 | 80 | 19,000 | 80 |
| 2012-07-19 | 86 | 86 | 82 | 82 | 5,000 | 82 |
| 2012-07-18 | 86 | 86 | 83 | 83 | 8,000 | 83 |
| 2012-07-13 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2012-07-12 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2012-07-09 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2012-07-06 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2012-07-05 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2012-07-04 | 86 | 86 | 86 | 86 | 3,000 | 86 |
| 2012-07-03 | 89 | 89 | 87 | 87 | 8,000 | 87 |
| 2012-07-02 | 91 | 91 | 88 | 88 | 17,000 | 88 |
| 2012-06-29 | 88 | 90 | 88 | 89 | 9,000 | 89 |
| 2012-06-28 | 87 | 92 | 86 | 88 | 24,000 | 88 |
| 2012-06-27 | 87 | 87 | 83 | 85 | 13,000 | 85 |
| 2012-06-26 | 84 | 95 | 84 | 86 | 126,000 | 86 |
| 2012-06-25 | 82 | 82 | 82 | 82 | 3,000 | 82 |
| 2012-06-22 | 83 | 83 | 82 | 82 | 2,000 | 82 |
| 2012-06-21 | 84 | 84 | 83 | 83 | 5,000 | 83 |
| 2012-06-19 | 80 | 81 | 80 | 81 | 3,000 | 81 |
| 2012-06-18 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2012-06-14 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2012-06-13 | 78 | 80 | 78 | 80 | 4,000 | 80 |
| 2012-06-12 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2012-06-11 | 77 | 78 | 77 | 78 | 4,000 | 78 |
| 2012-06-08 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2012-06-07 | 81 | 84 | 79 | 79 | 13,000 | 79 |
| 2012-06-06 | 78 | 78 | 78 | 78 | 4,000 | 78 |
| 2012-06-05 | 76 | 77 | 76 | 77 | 7,000 | 77 |
| 2012-06-04 | 74 | 76 | 74 | 76 | 10,000 | 76 |
| 2012-06-01 | 75 | 75 | 74 | 74 | 3,000 | 74 |
| 2012-05-31 | 74 | 76 | 74 | 76 | 7,000 | 76 |
| 2012-05-30 | 77 | 78 | 77 | 78 | 4,000 | 78 |
| 2012-05-29 | 75 | 77 | 75 | 77 | 5,000 | 77 |
| 2012-05-28 | 77 | 77 | 75 | 76 | 5,000 | 76 |
| 2012-05-25 | 78 | 78 | 75 | 75 | 9,000 | 75 |
| 2012-05-24 | 76 | 79 | 76 | 79 | 15,000 | 79 |
| 2012-05-23 | 78 | 78 | 74 | 76 | 23,000 | 76 |
| 2012-05-22 | 77 | 81 | 77 | 81 | 2,000 | 81 |
| 2012-05-21 | 76 | 80 | 76 | 80 | 3,000 | 80 |
| 2012-05-18 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2012-05-17 | 75 | 80 | 75 | 80 | 11,000 | 80 |
| 2012-05-16 | 77 | 79 | 76 | 77 | 19,000 | 77 |
| 2012-05-15 | 78 | 83 | 70 | 82 | 72,000 | 82 |
| 2012-05-14 | 86 | 86 | 83 | 83 | 8,000 | 83 |
| 2012-05-11 | 88 | 89 | 88 | 88 | 6,000 | 88 |
| 2012-05-10 | 89 | 93 | 88 | 93 | 13,000 | 93 |
| 2012-05-09 | 92 | 92 | 92 | 92 | 7,000 | 92 |
| 2012-05-08 | 94 | 94 | 94 | 94 | 5,000 | 94 |
| 2012-05-07 | 96 | 96 | 94 | 94 | 19,000 | 94 |
| 2012-05-02 | 97 | 98 | 97 | 98 | 8,000 | 98 |
| 2012-05-01 | 99 | 99 | 95 | 95 | 16,000 | 95 |
| 2012-04-27 | 98 | 99 | 98 | 99 | 11,000 | 99 |
| 2012-04-26 | 99 | 99 | 98 | 98 | 29,000 | 98 |
| 2012-04-25 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2012-04-24 | 100 | 101 | 99 | 99 | 28,000 | 99 |
| 2012-04-23 | 100 | 100 | 99 | 99 | 10,000 | 99 |
| 2012-04-20 | 101 | 102 | 100 | 100 | 17,000 | 100 |
| 2012-04-19 | 101 | 104 | 101 | 102 | 20,000 | 102 |
| 2012-04-18 | 101 | 103 | 99 | 101 | 46,000 | 101 |
| 2012-04-17 | 104 | 104 | 100 | 101 | 29,000 | 101 |
| 2012-04-16 | 101 | 101 | 98 | 99 | 27,000 | 99 |
| 2012-04-13 | 104 | 105 | 98 | 101 | 84,000 | 101 |
| 2012-04-12 | 104 | 121 | 102 | 102 | 591,000 | 102 |
| 2012-04-11 | 100 | 101 | 99 | 99 | 24,000 | 99 |
| 2012-04-10 | 102 | 102 | 101 | 101 | 17,000 | 101 |
| 2012-04-09 | 103 | 103 | 102 | 102 | 4,000 | 102 |
| 2012-04-06 | 104 | 104 | 102 | 103 | 24,000 | 103 |
| 2012-04-05 | 105 | 106 | 103 | 104 | 35,000 | 104 |
| 2012-04-04 | 112 | 112 | 106 | 108 | 35,000 | 108 |
| 2012-04-03 | 110 | 111 | 108 | 109 | 29,000 | 109 |
| 2012-04-02 | 113 | 113 | 110 | 110 | 21,000 | 110 |
| 2012-03-30 | 112 | 113 | 111 | 113 | 18,000 | 113 |
| 2012-03-29 | 114 | 116 | 111 | 111 | 26,000 | 111 |
| 2012-03-28 | 112 | 112 | 110 | 112 | 24,000 | 112 |
| 2012-03-27 | 109 | 114 | 109 | 110 | 66,000 | 110 |
| 2012-03-26 | 112 | 112 | 108 | 111 | 32,000 | 111 |
| 2012-03-23 | 120 | 123 | 107 | 110 | 396,000 | 110 |
| 2012-03-22 | 108 | 113 | 107 | 112 | 119,000 | 112 |
| 2012-03-21 | 106 | 111 | 105 | 107 | 27,000 | 107 |
| 2012-03-19 | 109 | 112 | 105 | 107 | 75,000 | 107 |
| 2012-03-16 | 114 | 127 | 107 | 107 | 552,000 | 107 |
| 2012-03-15 | 110 | 112 | 109 | 112 | 31,000 | 112 |
| 2012-03-14 | 112 | 114 | 109 | 112 | 26,000 | 112 |
| 2012-03-13 | 111 | 115 | 109 | 110 | 49,000 | 110 |
| 2012-03-12 | 116 | 121 | 110 | 111 | 226,000 | 111 |
| 2012-03-09 | 117 | 134 | 113 | 116 | 727,000 | 116 |
| 2012-03-08 | 144 | 154 | 117 | 119 | 1,998,000 | 119 |
| 2012-03-07 | 96 | 122 | 95 | 122 | 2,729,000 | 122 |
| 2012-03-06 | 91 | 92 | 90 | 92 | 5,000 | 92 |
| 2012-03-05 | 92 | 92 | 91 | 91 | 4,000 | 91 |
| 2012-03-02 | 93 | 93 | 87 | 93 | 27,000 | 93 |
| 2012-03-01 | 93 | 94 | 90 | 90 | 34,000 | 90 |
| 2012-02-29 | 96 | 96 | 90 | 91 | 23,000 | 91 |
| 2012-02-28 | 98 | 98 | 93 | 96 | 20,000 | 96 |
| 2012-02-27 | 96 | 100 | 94 | 98 | 66,000 | 98 |
| 2012-02-24 | 90 | 97 | 89 | 96 | 52,000 | 96 |
| 2012-02-23 | 86 | 91 | 86 | 90 | 55,000 | 90 |
| 2012-02-22 | 86 | 86 | 85 | 86 | 6,000 | 86 |
| 2012-02-21 | 85 | 87 | 85 | 86 | 6,000 | 86 |
| 2012-02-20 | 86 | 86 | 84 | 86 | 14,000 | 86 |
| 2012-02-17 | 86 | 87 | 82 | 85 | 70,000 | 85 |
| 2012-02-16 | 91 | 91 | 86 | 87 | 20,000 | 87 |
| 2012-02-15 | 90 | 91 | 88 | 88 | 15,000 | 88 |
| 2012-02-14 | 90 | 91 | 89 | 89 | 8,000 | 89 |
| 2012-02-13 | 93 | 94 | 90 | 91 | 78,000 | 91 |
| 2012-02-10 | 88 | 104 | 88 | 99 | 250,000 | 99 |
| 2012-02-09 | 89 | 89 | 89 | 89 | 4,000 | 89 |
| 2012-02-08 | 87 | 88 | 87 | 88 | 4,000 | 88 |
| 2012-02-07 | 88 | 88 | 86 | 86 | 14,000 | 86 |
| 2012-02-06 | 91 | 91 | 88 | 90 | 16,000 | 90 |
| 2012-02-03 | 84 | 90 | 81 | 90 | 87,000 | 90 |
| 2012-02-02 | 85 | 90 | 85 | 86 | 99,000 | 86 |
| 2012-02-01 | 84 | 85 | 82 | 85 | 38,000 | 85 |
| 2012-01-31 | 88 | 88 | 83 | 84 | 63,000 | 84 |
| 2012-01-30 | 91 | 91 | 87 | 88 | 171,000 | 88 |
| 2012-01-27 | 91 | 113 | 87 | 87 | 2,008,000 | 87 |
| 2012-01-26 | 79 | 84 | 79 | 84 | 78,000 | 84 |
| 2012-01-25 | 77 | 78 | 77 | 77 | 6,000 | 77 |
| 2012-01-24 | 79 | 79 | 76 | 76 | 11,000 | 76 |
| 2012-01-23 | 79 | 80 | 79 | 80 | 6,000 | 80 |
| 2012-01-20 | 76 | 78 | 76 | 78 | 46,000 | 78 |
| 2012-01-19 | 74 | 76 | 74 | 76 | 4,000 | 76 |
| 2012-01-18 | 75 | 76 | 74 | 74 | 15,000 | 74 |
| 2012-01-17 | 72 | 79 | 72 | 74 | 42,000 | 74 |
| 2012-01-16 | 72 | 73 | 72 | 72 | 7,000 | 72 |
| 2012-01-13 | 72 | 75 | 72 | 72 | 21,000 | 72 |
| 2012-01-12 | 73 | 74 | 70 | 70 | 33,000 | 70 |
| 2012-01-11 | 74 | 74 | 73 | 74 | 5,000 | 74 |
| 2012-01-10 | 75 | 75 | 75 | 75 | 5,000 | 75 |
| 2012-01-06 | 77 | 77 | 71 | 74 | 18,000 | 74 |
| 2012-01-05 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2012-01-04 | 75 | 75 | 74 | 75 | 10,000 | 75 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
