1994 高橋カーテンウォール工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 777 | 777 | 772 | 772 | 10,000 | 772 |
| 2014-12-26 | 773 | 776 | 773 | 776 | 19,000 | 776 |
| 2014-12-25 | 777 | 777 | 775 | 775 | 8,000 | 775 |
| 2014-12-24 | 792 | 792 | 789 | 789 | 2,000 | 789 |
| 2014-12-19 | 790 | 807 | 790 | 807 | 9,000 | 807 |
| 2014-12-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2014-12-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2014-12-16 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2014-12-15 | 799 | 799 | 799 | 799 | 4,000 | 799 |
| 2014-12-12 | 786 | 797 | 786 | 787 | 6,000 | 787 |
| 2014-12-11 | 771 | 772 | 771 | 772 | 6,000 | 772 |
| 2014-12-10 | 785 | 796 | 770 | 796 | 7,000 | 796 |
| 2014-12-09 | 798 | 800 | 791 | 791 | 6,000 | 791 |
| 2014-12-08 | 790 | 790 | 788 | 788 | 3,000 | 788 |
| 2014-12-05 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2014-12-04 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2014-12-03 | 808 | 810 | 808 | 810 | 2,000 | 810 |
| 2014-12-02 | 810 | 810 | 803 | 803 | 2,000 | 803 |
| 2014-12-01 | 783 | 840 | 783 | 825 | 18,000 | 825 |
| 2014-11-28 | 785 | 787 | 785 | 787 | 5,000 | 787 |
| 2014-11-27 | 800 | 800 | 780 | 785 | 19,000 | 785 |
| 2014-11-26 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2014-11-25 | 803 | 803 | 800 | 800 | 6,000 | 800 |
| 2014-11-21 | 785 | 788 | 771 | 788 | 8,000 | 788 |
| 2014-11-20 | 791 | 791 | 790 | 790 | 3,000 | 790 |
| 2014-11-19 | 819 | 819 | 792 | 792 | 6,000 | 792 |
| 2014-11-18 | 780 | 820 | 772 | 790 | 7,000 | 790 |
| 2014-11-17 | 800 | 800 | 780 | 780 | 13,000 | 780 |
| 2014-11-14 | 832 | 835 | 825 | 825 | 16,000 | 825 |
| 2014-11-13 | 825 | 825 | 800 | 825 | 10,000 | 825 |
| 2014-11-12 | 809 | 830 | 809 | 830 | 13,000 | 830 |
| 2014-11-11 | 810 | 810 | 795 | 795 | 4,000 | 795 |
| 2014-11-10 | 795 | 795 | 794 | 794 | 5,000 | 794 |
| 2014-11-07 | 809 | 835 | 809 | 810 | 16,000 | 810 |
| 2014-11-06 | 756 | 805 | 756 | 805 | 15,000 | 805 |
| 2014-11-05 | 755 | 756 | 755 | 756 | 2,000 | 756 |
| 2014-11-04 | 745 | 755 | 745 | 755 | 3,000 | 755 |
| 2014-10-31 | 734 | 740 | 733 | 740 | 3,000 | 740 |
| 2014-10-30 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2014-10-29 | 705 | 735 | 705 | 735 | 6,000 | 735 |
| 2014-10-28 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2014-10-27 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2014-10-24 | 720 | 730 | 710 | 720 | 16,000 | 720 |
| 2014-10-22 | 730 | 730 | 695 | 709 | 10,000 | 709 |
| 2014-10-21 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2014-10-20 | 695 | 730 | 695 | 720 | 6,000 | 720 |
| 2014-10-17 | 709 | 709 | 690 | 690 | 9,000 | 690 |
| 2014-10-16 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2014-10-15 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2014-10-14 | 730 | 732 | 725 | 730 | 18,000 | 730 |
| 2014-10-10 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2014-10-08 | 735 | 750 | 735 | 750 | 5,000 | 750 |
| 2014-10-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2014-10-03 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2014-10-01 | 745 | 750 | 744 | 750 | 13,000 | 750 |
| 2014-09-30 | 770 | 770 | 747 | 747 | 3,000 | 747 |
| 2014-09-29 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2014-09-26 | 799 | 799 | 780 | 780 | 3,000 | 780 |
| 2014-09-25 | 786 | 786 | 785 | 785 | 2,000 | 785 |
| 2014-09-22 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2014-09-19 | 809 | 809 | 805 | 805 | 8,000 | 805 |
| 2014-09-17 | 813 | 824 | 813 | 824 | 7,000 | 824 |
| 2014-09-16 | 812 | 813 | 812 | 813 | 3,000 | 813 |
| 2014-09-12 | 778 | 812 | 778 | 812 | 8,000 | 812 |
| 2014-09-11 | 802 | 802 | 780 | 793 | 9,000 | 793 |
| 2014-09-10 | 820 | 820 | 770 | 802 | 10,000 | 802 |
| 2014-09-09 | 828 | 830 | 824 | 824 | 4,000 | 824 |
| 2014-09-08 | 816 | 825 | 816 | 821 | 14,000 | 821 |
| 2014-09-05 | 851 | 851 | 831 | 831 | 6,000 | 831 |
| 2014-09-04 | 850 | 860 | 850 | 851 | 14,000 | 851 |
| 2014-09-03 | 846 | 870 | 846 | 863 | 10,000 | 863 |
| 2014-09-02 | 898 | 898 | 850 | 856 | 33,000 | 856 |
| 2014-09-01 | 891 | 900 | 872 | 885 | 29,000 | 885 |
| 2014-08-29 | 833 | 846 | 821 | 846 | 13,000 | 846 |
| 2014-08-28 | 800 | 848 | 800 | 823 | 42,000 | 823 |
| 2014-08-27 | 801 | 802 | 783 | 800 | 15,000 | 800 |
| 2014-08-26 | 782 | 809 | 779 | 800 | 55,000 | 800 |
| 2014-08-25 | 735 | 777 | 725 | 777 | 36,000 | 777 |
| 2014-08-22 | 713 | 725 | 713 | 725 | 17,000 | 725 |
| 2014-08-21 | 748 | 750 | 716 | 735 | 13,000 | 735 |
| 2014-08-20 | 755 | 771 | 748 | 748 | 11,000 | 748 |
| 2014-08-19 | 754 | 754 | 753 | 754 | 7,000 | 754 |
| 2014-08-18 | 760 | 761 | 746 | 760 | 24,000 | 760 |
| 2014-08-15 | 765 | 780 | 735 | 779 | 73,000 | 779 |
| 2014-08-14 | 900 | 900 | 780 | 780 | 250,000 | 780 |
| 2014-08-13 | 750 | 750 | 700 | 750 | 42,000 | 750 |
| 2014-08-12 | 822 | 825 | 753 | 756 | 46,000 | 756 |
| 2014-08-11 | 804 | 880 | 804 | 835 | 50,000 | 835 |
| 2014-08-08 | 746 | 790 | 746 | 789 | 46,000 | 789 |
| 2014-08-07 | 686 | 750 | 670 | 746 | 95,000 | 746 |
| 2014-08-06 | 670 | 694 | 650 | 686 | 140,000 | 686 |
| 2014-08-05 | 660 | 660 | 650 | 660 | 110,000 | 660 |
| 2014-08-04 | 561 | 567 | 560 | 560 | 11,000 | 560 |
| 2014-08-01 | 560 | 577 | 557 | 577 | 11,000 | 577 |
| 2014-07-31 | 579 | 580 | 575 | 575 | 10,000 | 575 |
| 2014-07-30 | 565 | 577 | 565 | 577 | 16,000 | 577 |
| 2014-07-29 | 559 | 575 | 555 | 575 | 38,000 | 575 |
| 2014-07-28 | 529 | 552 | 529 | 550 | 28,000 | 550 |
| 2014-07-25 | 502 | 530 | 502 | 527 | 14,000 | 527 |
| 2014-07-24 | 518 | 518 | 499 | 499 | 39,000 | 499 |
| 2014-07-23 | 510 | 519 | 502 | 519 | 53,000 | 519 |
| 2014-07-22 | 479 | 510 | 471 | 510 | 20,000 | 510 |
| 2014-07-18 | 476 | 478 | 450 | 478 | 16,000 | 478 |
| 2014-07-17 | 439 | 478 | 439 | 478 | 54,000 | 478 |
| 2014-07-16 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-07-15 | 439 | 439 | 436 | 436 | 43,000 | 436 |
| 2014-07-14 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2014-07-11 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2014-07-10 | 413 | 413 | 405 | 412 | 3,000 | 412 |
| 2014-07-09 | 406 | 414 | 406 | 407 | 4,000 | 407 |
| 2014-07-08 | 415 | 415 | 410 | 413 | 5,000 | 413 |
| 2014-07-07 | 410 | 410 | 404 | 410 | 10,000 | 410 |
| 2014-07-04 | 425 | 430 | 420 | 423 | 12,000 | 423 |
| 2014-07-02 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2014-07-01 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2014-06-30 | 412 | 414 | 412 | 414 | 3,000 | 414 |
| 2014-06-27 | 403 | 408 | 403 | 404 | 8,000 | 404 |
| 2014-06-26 | 406 | 410 | 372 | 397 | 29,000 | 397 |
| 2014-06-25 | 398 | 398 | 397 | 398 | 5,000 | 398 |
| 2014-06-24 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2014-06-23 | 397 | 405 | 397 | 405 | 4,000 | 405 |
| 2014-06-20 | 398 | 398 | 396 | 396 | 8,000 | 396 |
| 2014-06-19 | 406 | 416 | 400 | 405 | 12,000 | 405 |
| 2014-06-18 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2014-06-16 | 424 | 424 | 406 | 406 | 8,000 | 406 |
| 2014-06-13 | 405 | 405 | 404 | 404 | 2,000 | 404 |
| 2014-06-12 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2014-06-10 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2014-06-09 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2014-06-06 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2014-06-05 | 398 | 414 | 398 | 414 | 6,000 | 414 |
| 2014-06-04 | 400 | 400 | 392 | 393 | 4,000 | 393 |
| 2014-06-03 | 415 | 420 | 415 | 415 | 7,000 | 415 |
| 2014-06-02 | 424 | 424 | 412 | 415 | 18,000 | 415 |
| 2014-05-29 | 427 | 427 | 420 | 420 | 9,000 | 420 |
| 2014-05-28 | 422 | 431 | 410 | 427 | 31,000 | 427 |
| 2014-05-27 | 414 | 440 | 414 | 422 | 19,000 | 422 |
| 2014-05-26 | 400 | 408 | 400 | 408 | 3,000 | 408 |
| 2014-05-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2014-05-22 | 365 | 403 | 365 | 395 | 26,000 | 395 |
| 2014-05-20 | 355 | 373 | 355 | 373 | 10,000 | 373 |
| 2014-05-19 | 390 | 390 | 356 | 358 | 27,000 | 358 |
| 2014-05-14 | 442 | 445 | 441 | 441 | 24,000 | 441 |
| 2014-05-13 | 442 | 450 | 442 | 450 | 7,000 | 450 |
| 2014-05-12 | 449 | 460 | 442 | 442 | 14,000 | 442 |
| 2014-05-09 | 428 | 443 | 421 | 443 | 25,000 | 443 |
| 2014-05-08 | 419 | 425 | 419 | 422 | 14,000 | 422 |
| 2014-05-07 | 392 | 420 | 392 | 420 | 12,000 | 420 |
| 2014-05-02 | 396 | 407 | 396 | 407 | 5,000 | 407 |
| 2014-05-01 | 399 | 405 | 388 | 388 | 12,000 | 388 |
| 2014-04-30 | 393 | 395 | 387 | 388 | 9,000 | 388 |
| 2014-04-28 | 386 | 388 | 386 | 388 | 5,000 | 388 |
| 2014-04-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2014-04-24 | 373 | 380 | 373 | 380 | 5,000 | 380 |
| 2014-04-23 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2014-04-22 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2014-04-21 | 361 | 363 | 361 | 363 | 2,000 | 363 |
| 2014-04-18 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2014-04-17 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2014-04-16 | 352 | 355 | 351 | 355 | 6,000 | 355 |
| 2014-04-15 | 347 | 348 | 341 | 347 | 15,000 | 347 |
| 2014-04-14 | 354 | 355 | 347 | 347 | 17,000 | 347 |
| 2014-04-11 | 368 | 368 | 351 | 362 | 29,000 | 362 |
| 2014-04-10 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 2014-04-09 | 398 | 398 | 385 | 385 | 24,000 | 385 |
| 2014-04-08 | 400 | 400 | 397 | 397 | 9,000 | 397 |
| 2014-04-07 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2014-04-04 | 394 | 398 | 387 | 398 | 6,000 | 398 |
| 2014-04-03 | 400 | 409 | 395 | 395 | 24,000 | 395 |
| 2014-04-02 | 405 | 405 | 395 | 397 | 18,000 | 397 |
| 2014-04-01 | 387 | 410 | 387 | 407 | 28,000 | 407 |
| 2014-03-31 | 390 | 397 | 390 | 395 | 20,000 | 395 |
| 2014-03-28 | 376 | 392 | 376 | 392 | 16,000 | 392 |
| 2014-03-27 | 369 | 380 | 369 | 380 | 8,000 | 380 |
| 2014-03-26 | 372 | 372 | 369 | 369 | 13,000 | 369 |
| 2014-03-25 | 373 | 377 | 371 | 372 | 23,000 | 372 |
| 2014-03-24 | 389 | 391 | 370 | 377 | 41,000 | 377 |
| 2014-03-20 | 421 | 421 | 383 | 384 | 111,000 | 384 |
| 2014-03-19 | 440 | 440 | 422 | 423 | 40,000 | 423 |
| 2014-03-18 | 444 | 454 | 427 | 439 | 71,000 | 439 |
| 2014-03-17 | 447 | 463 | 422 | 448 | 132,000 | 448 |
| 2014-03-14 | 394 | 432 | 392 | 421 | 132,000 | 421 |
| 2014-03-13 | 422 | 448 | 397 | 397 | 143,000 | 397 |
| 2014-03-12 | 397 | 416 | 395 | 416 | 79,000 | 416 |
| 2014-03-11 | 401 | 407 | 394 | 396 | 55,000 | 396 |
| 2014-03-10 | 395 | 398 | 385 | 393 | 63,000 | 393 |
| 2014-03-07 | 400 | 411 | 399 | 399 | 48,000 | 399 |
| 2014-03-06 | 397 | 420 | 390 | 407 | 75,000 | 407 |
| 2014-03-05 | 399 | 407 | 391 | 397 | 45,000 | 397 |
| 2014-03-04 | 385 | 420 | 378 | 407 | 103,000 | 407 |
| 2014-03-03 | 388 | 398 | 380 | 383 | 114,000 | 383 |
| 2014-02-28 | 443 | 446 | 397 | 398 | 149,000 | 398 |
| 2014-02-27 | 456 | 470 | 433 | 442 | 231,000 | 442 |
| 2014-02-26 | 517 | 579 | 496 | 496 | 528,000 | 496 |
| 2014-02-25 | 500 | 510 | 474 | 500 | 206,000 | 500 |
| 2014-02-24 | 476 | 540 | 468 | 520 | 566,000 | 520 |
| 2014-02-21 | 403 | 512 | 381 | 512 | 496,000 | 512 |
| 2014-02-20 | 439 | 483 | 423 | 432 | 709,000 | 432 |
| 2014-02-19 | 330 | 418 | 330 | 418 | 538,000 | 418 |
| 2014-02-18 | 350 | 374 | 324 | 338 | 685,000 | 338 |
| 2014-02-17 | 342 | 342 | 332 | 342 | 674,000 | 342 |
| 2014-02-14 | 282 | 282 | 260 | 262 | 88,000 | 262 |
| 2014-02-13 | 279 | 288 | 265 | 270 | 97,000 | 270 |
| 2014-02-12 | 245 | 288 | 245 | 277 | 90,000 | 277 |
| 2014-02-10 | 240 | 265 | 240 | 252 | 127,000 | 252 |
| 2014-02-07 | 228 | 228 | 222 | 227 | 32,000 | 227 |
| 2014-02-06 | 225 | 226 | 225 | 226 | 12,000 | 226 |
| 2014-02-05 | 215 | 222 | 215 | 222 | 45,000 | 222 |
| 2014-02-04 | 225 | 225 | 202 | 208 | 27,000 | 208 |
| 2014-02-03 | 230 | 230 | 226 | 230 | 5,000 | 230 |
| 2014-01-31 | 248 | 257 | 228 | 230 | 45,000 | 230 |
| 2014-01-30 | 250 | 250 | 240 | 240 | 21,000 | 240 |
| 2014-01-29 | 235 | 270 | 235 | 270 | 97,000 | 270 |
| 2014-01-28 | 230 | 232 | 226 | 232 | 38,000 | 232 |
| 2014-01-27 | 221 | 230 | 221 | 230 | 30,000 | 230 |
| 2014-01-23 | 237 | 237 | 229 | 237 | 29,000 | 237 |
| 2014-01-22 | 235 | 235 | 235 | 235 | 22,000 | 235 |
| 2014-01-21 | 239 | 239 | 232 | 235 | 10,000 | 235 |
| 2014-01-20 | 238 | 239 | 231 | 239 | 47,000 | 239 |
| 2014-01-17 | 223 | 230 | 223 | 230 | 78,000 | 230 |
| 2014-01-16 | 229 | 233 | 215 | 220 | 15,000 | 220 |
| 2014-01-15 | 227 | 227 | 226 | 227 | 33,000 | 227 |
| 2014-01-14 | 212 | 227 | 212 | 220 | 39,000 | 220 |
| 2014-01-10 | 210 | 216 | 210 | 216 | 19,000 | 216 |
| 2014-01-09 | 203 | 211 | 203 | 206 | 28,000 | 206 |
| 2014-01-08 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2014-01-07 | 215 | 215 | 208 | 208 | 17,000 | 208 |
| 2014-01-06 | 201 | 208 | 201 | 208 | 12,000 | 208 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
