1994 高橋カーテンウォール工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 834 | 836 | 820 | 822 | 9,100 | 822 |
| 2015-12-29 | 847 | 847 | 833 | 844 | 1,300 | 844 |
| 2015-12-28 | 816 | 831 | 806 | 828 | 9,700 | 828 |
| 2015-12-25 | 831 | 839 | 810 | 816 | 22,000 | 816 |
| 2015-12-24 | 838 | 850 | 830 | 830 | 9,300 | 830 |
| 2015-12-22 | 860 | 860 | 838 | 846 | 9,900 | 846 |
| 2015-12-21 | 859 | 859 | 835 | 855 | 7,500 | 855 |
| 2015-12-18 | 857 | 874 | 857 | 865 | 8,400 | 865 |
| 2015-12-17 | 843 | 896 | 843 | 870 | 12,100 | 870 |
| 2015-12-16 | 854 | 862 | 846 | 856 | 6,600 | 856 |
| 2015-12-15 | 885 | 885 | 829 | 835 | 18,400 | 835 |
| 2015-12-14 | 870 | 885 | 852 | 885 | 10,900 | 885 |
| 2015-12-11 | 894 | 894 | 871 | 877 | 11,000 | 877 |
| 2015-12-10 | 905 | 905 | 865 | 895 | 16,300 | 895 |
| 2015-12-09 | 910 | 919 | 903 | 905 | 5,900 | 905 |
| 2015-12-08 | 920 | 923 | 911 | 913 | 5,200 | 913 |
| 2015-12-07 | 910 | 931 | 910 | 931 | 11,800 | 931 |
| 2015-12-04 | 900 | 914 | 900 | 910 | 13,600 | 910 |
| 2015-12-03 | 925 | 937 | 905 | 918 | 16,700 | 918 |
| 2015-12-02 | 941 | 941 | 922 | 922 | 10,900 | 922 |
| 2015-12-01 | 948 | 950 | 936 | 941 | 17,200 | 941 |
| 2015-11-30 | 946 | 954 | 944 | 949 | 13,000 | 949 |
| 2015-11-27 | 951 | 951 | 944 | 944 | 4,600 | 944 |
| 2015-11-26 | 931 | 956 | 931 | 951 | 15,600 | 951 |
| 2015-11-25 | 922 | 930 | 916 | 930 | 15,400 | 930 |
| 2015-11-24 | 924 | 931 | 915 | 922 | 14,800 | 922 |
| 2015-11-20 | 925 | 926 | 919 | 926 | 9,200 | 926 |
| 2015-11-19 | 936 | 937 | 925 | 929 | 17,400 | 929 |
| 2015-11-18 | 943 | 943 | 926 | 928 | 14,100 | 928 |
| 2015-11-17 | 942 | 942 | 926 | 930 | 9,900 | 930 |
| 2015-11-16 | 940 | 940 | 921 | 922 | 14,800 | 922 |
| 2015-11-13 | 950 | 956 | 931 | 956 | 18,300 | 956 |
| 2015-11-12 | 1,000 | 1,001 | 915 | 961 | 80,900 | 961 |
| 2015-11-11 | 948 | 999 | 946 | 999 | 48,800 | 999 |
| 2015-11-10 | 940 | 946 | 919 | 933 | 14,900 | 933 |
| 2015-11-09 | 918 | 951 | 918 | 946 | 30,000 | 946 |
| 2015-11-06 | 918 | 924 | 885 | 905 | 17,100 | 905 |
| 2015-11-05 | 924 | 930 | 890 | 918 | 27,000 | 918 |
| 2015-11-04 | 932 | 939 | 918 | 924 | 13,100 | 924 |
| 2015-11-02 | 920 | 934 | 912 | 922 | 12,900 | 922 |
| 2015-10-30 | 914 | 929 | 907 | 923 | 8,000 | 923 |
| 2015-10-29 | 907 | 924 | 907 | 923 | 7,100 | 923 |
| 2015-10-28 | 935 | 939 | 903 | 903 | 16,200 | 903 |
| 2015-10-27 | 950 | 950 | 911 | 935 | 21,000 | 935 |
| 2015-10-26 | 930 | 952 | 929 | 952 | 35,500 | 952 |
| 2015-10-23 | 906 | 922 | 884 | 920 | 21,900 | 920 |
| 2015-10-22 | 866 | 906 | 866 | 906 | 20,200 | 906 |
| 2015-10-21 | 850 | 865 | 850 | 865 | 11,300 | 865 |
| 2015-10-20 | 852 | 860 | 839 | 850 | 17,400 | 850 |
| 2015-10-19 | 859 | 870 | 851 | 865 | 6,300 | 865 |
| 2015-10-16 | 853 | 860 | 843 | 853 | 3,200 | 853 |
| 2015-10-15 | 846 | 851 | 834 | 848 | 20,500 | 848 |
| 2015-10-14 | 864 | 865 | 840 | 860 | 18,300 | 860 |
| 2015-10-13 | 872 | 882 | 869 | 874 | 10,500 | 874 |
| 2015-10-09 | 858 | 888 | 840 | 872 | 22,000 | 872 |
| 2015-10-08 | 800 | 888 | 800 | 858 | 61,300 | 858 |
| 2015-10-07 | 767 | 810 | 767 | 803 | 19,400 | 803 |
| 2015-10-06 | 789 | 789 | 766 | 766 | 27,500 | 766 |
| 2015-10-05 | 788 | 798 | 771 | 789 | 9,200 | 789 |
| 2015-10-02 | 778 | 778 | 758 | 774 | 6,700 | 774 |
| 2015-10-01 | 757 | 773 | 744 | 765 | 16,300 | 765 |
| 2015-09-30 | 737 | 760 | 735 | 743 | 28,000 | 743 |
| 2015-09-29 | 786 | 786 | 724 | 732 | 33,100 | 732 |
| 2015-09-28 | 823 | 823 | 781 | 785 | 27,100 | 785 |
| 2015-09-25 | 827 | 827 | 778 | 793 | 48,300 | 793 |
| 2015-09-24 | 827 | 845 | 823 | 836 | 12,600 | 836 |
| 2015-09-18 | 887 | 887 | 855 | 857 | 22,700 | 857 |
| 2015-09-17 | 887 | 890 | 862 | 886 | 13,700 | 886 |
| 2015-09-16 | 899 | 899 | 882 | 882 | 11,800 | 882 |
| 2015-09-15 | 905 | 914 | 886 | 887 | 17,600 | 887 |
| 2015-09-14 | 941 | 941 | 902 | 905 | 12,700 | 905 |
| 2015-09-11 | 920 | 931 | 916 | 926 | 9,300 | 926 |
| 2015-09-10 | 898 | 920 | 898 | 916 | 14,800 | 916 |
| 2015-09-09 | 923 | 949 | 920 | 941 | 30,100 | 941 |
| 2015-09-08 | 911 | 924 | 890 | 893 | 20,200 | 893 |
| 2015-09-07 | 901 | 934 | 900 | 923 | 25,500 | 923 |
| 2015-09-04 | 971 | 971 | 919 | 944 | 27,000 | 944 |
| 2015-09-03 | 979 | 980 | 960 | 971 | 21,200 | 971 |
| 2015-09-02 | 905 | 964 | 898 | 937 | 27,500 | 937 |
| 2015-09-01 | 971 | 971 | 924 | 925 | 51,600 | 925 |
| 2015-08-31 | 974 | 1,005 | 942 | 985 | 63,300 | 985 |
| 2015-08-28 | 935 | 960 | 917 | 959 | 59,800 | 959 |
| 2015-08-27 | 922 | 960 | 884 | 885 | 128,100 | 885 |
| 2015-08-26 | 880 | 921 | 880 | 908 | 45,900 | 908 |
| 2015-08-25 | 881 | 950 | 844 | 880 | 49,100 | 880 |
| 2015-08-24 | 1,000 | 1,047 | 924 | 930 | 39,200 | 930 |
| 2015-08-21 | 1,020 | 1,100 | 1,013 | 1,074 | 25,300 | 1,074 |
| 2015-08-20 | 1,150 | 1,150 | 1,104 | 1,110 | 19,900 | 1,110 |
| 2015-08-19 | 1,195 | 1,195 | 1,150 | 1,160 | 4,000 | 1,160 |
| 2015-08-18 | 1,146 | 1,186 | 1,121 | 1,186 | 18,200 | 1,186 |
| 2015-08-17 | 1,157 | 1,157 | 1,118 | 1,137 | 15,600 | 1,137 |
| 2015-08-14 | 1,196 | 1,197 | 1,130 | 1,131 | 50,700 | 1,131 |
| 2015-08-13 | 1,238 | 1,274 | 1,151 | 1,220 | 148,600 | 1,220 |
| 2015-08-12 | 1,240 | 1,240 | 1,133 | 1,208 | 39,500 | 1,208 |
| 2015-08-11 | 1,196 | 1,250 | 1,194 | 1,249 | 28,400 | 1,249 |
| 2015-08-10 | 1,129 | 1,230 | 1,129 | 1,189 | 36,800 | 1,189 |
| 2015-08-07 | 1,214 | 1,214 | 1,115 | 1,139 | 48,500 | 1,139 |
| 2015-08-06 | 1,270 | 1,270 | 1,210 | 1,215 | 29,200 | 1,215 |
| 2015-08-05 | 1,261 | 1,283 | 1,240 | 1,263 | 40,600 | 1,263 |
| 2015-08-04 | 1,280 | 1,320 | 1,230 | 1,285 | 73,900 | 1,285 |
| 2015-08-03 | 1,307 | 1,335 | 1,270 | 1,331 | 35,000 | 1,331 |
| 2015-07-31 | 1,243 | 1,260 | 1,235 | 1,260 | 9,500 | 1,260 |
| 2015-07-30 | 1,250 | 1,270 | 1,241 | 1,241 | 15,500 | 1,241 |
| 2015-07-29 | 1,249 | 1,249 | 1,202 | 1,248 | 18,600 | 1,248 |
| 2015-07-28 | 1,215 | 1,250 | 1,195 | 1,250 | 25,000 | 1,250 |
| 2015-07-27 | 1,260 | 1,280 | 1,232 | 1,245 | 12,600 | 1,245 |
| 2015-07-24 | 1,277 | 1,295 | 1,255 | 1,288 | 15,800 | 1,288 |
| 2015-07-23 | 1,284 | 1,287 | 1,252 | 1,268 | 13,400 | 1,268 |
| 2015-07-22 | 1,265 | 1,286 | 1,252 | 1,270 | 20,200 | 1,270 |
| 2015-07-21 | 1,340 | 1,340 | 1,295 | 1,295 | 11,600 | 1,295 |
| 2015-07-17 | 1,340 | 1,388 | 1,266 | 1,310 | 70,000 | 1,310 |
| 2015-07-16 | 1,265 | 1,363 | 1,265 | 1,340 | 29,700 | 1,340 |
| 2015-07-15 | 1,260 | 1,271 | 1,239 | 1,265 | 12,400 | 1,265 |
| 2015-07-14 | 1,290 | 1,298 | 1,210 | 1,262 | 51,100 | 1,262 |
| 2015-07-13 | 1,181 | 1,270 | 1,152 | 1,270 | 31,200 | 1,270 |
| 2015-07-10 | 1,175 | 1,177 | 1,120 | 1,151 | 18,400 | 1,151 |
| 2015-07-09 | 1,045 | 1,180 | 1,005 | 1,180 | 27,800 | 1,180 |
| 2015-07-08 | 1,183 | 1,207 | 1,060 | 1,105 | 36,400 | 1,105 |
| 2015-07-07 | 1,182 | 1,249 | 1,176 | 1,184 | 21,600 | 1,184 |
| 2015-07-06 | 1,180 | 1,211 | 1,152 | 1,152 | 21,000 | 1,152 |
| 2015-07-03 | 1,242 | 1,280 | 1,157 | 1,200 | 50,100 | 1,200 |
| 2015-07-02 | 1,065 | 1,335 | 1,065 | 1,220 | 165,200 | 1,220 |
| 2015-07-01 | 1,014 | 1,035 | 1,000 | 1,035 | 15,100 | 1,035 |
| 2015-06-30 | 980 | 997 | 980 | 996 | 12,700 | 996 |
| 2015-06-29 | 971 | 1,004 | 971 | 977 | 24,000 | 977 |
| 2015-06-26 | 1,000 | 1,013 | 995 | 1,012 | 13,100 | 1,012 |
| 2015-06-25 | 986 | 1,000 | 981 | 993 | 4,500 | 993 |
| 2015-06-24 | 1,002 | 1,002 | 977 | 982 | 3,200 | 982 |
| 2015-06-23 | 970 | 1,000 | 969 | 972 | 4,300 | 972 |
| 2015-06-22 | 972 | 990 | 967 | 967 | 13,400 | 967 |
| 2015-06-19 | 958 | 987 | 953 | 972 | 7,700 | 972 |
| 2015-06-18 | 1,001 | 1,001 | 960 | 962 | 14,800 | 962 |
| 2015-06-17 | 997 | 1,024 | 975 | 992 | 97,700 | 992 |
| 2015-06-16 | 1,000 | 1,010 | 955 | 995 | 31,700 | 995 |
| 2015-06-15 | 1,000 | 1,049 | 986 | 1,010 | 44,400 | 1,010 |
| 2015-06-12 | 990 | 990 | 972 | 980 | 9,800 | 980 |
| 2015-06-11 | 935 | 990 | 935 | 990 | 29,400 | 990 |
| 2015-06-10 | 925 | 935 | 925 | 931 | 900 | 931 |
| 2015-06-09 | 940 | 940 | 920 | 920 | 12,500 | 920 |
| 2015-06-08 | 928 | 960 | 927 | 943 | 18,100 | 943 |
| 2015-06-05 | 905 | 924 | 905 | 924 | 2,800 | 924 |
| 2015-06-04 | 920 | 925 | 902 | 915 | 9,100 | 915 |
| 2015-06-03 | 919 | 920 | 911 | 912 | 6,400 | 912 |
| 2015-06-02 | 940 | 940 | 916 | 916 | 6,200 | 916 |
| 2015-06-01 | 943 | 949 | 925 | 925 | 12,400 | 925 |
| 2015-05-29 | 945 | 970 | 929 | 940 | 27,600 | 940 |
| 2015-05-28 | 927 | 943 | 921 | 943 | 8,600 | 943 |
| 2015-05-27 | 904 | 930 | 903 | 912 | 17,200 | 912 |
| 2015-05-26 | 963 | 966 | 895 | 905 | 47,700 | 905 |
| 2015-05-25 | 1,000 | 1,001 | 962 | 975 | 21,700 | 975 |
| 2015-05-22 | 1,021 | 1,040 | 986 | 999 | 20,000 | 999 |
| 2015-05-21 | 1,035 | 1,040 | 962 | 1,006 | 25,200 | 1,006 |
| 2015-05-20 | 1,000 | 1,080 | 980 | 1,005 | 47,200 | 1,005 |
| 2015-05-19 | 1,030 | 1,030 | 971 | 990 | 34,400 | 990 |
| 2015-05-18 | 1,000 | 1,100 | 951 | 1,040 | 177,200 | 1,040 |
| 2015-05-15 | 1,025 | 1,025 | 1,025 | 1,025 | 42,000 | 1,025 |
| 2015-05-14 | 875 | 875 | 875 | 875 | 12,500 | 875 |
| 2015-05-13 | 721 | 743 | 720 | 725 | 7,300 | 725 |
| 2015-05-12 | 709 | 720 | 708 | 720 | 700 | 720 |
| 2015-05-11 | 711 | 720 | 711 | 720 | 200 | 720 |
| 2015-05-08 | 715 | 715 | 710 | 710 | 2,200 | 710 |
| 2015-05-07 | 724 | 724 | 715 | 715 | 2,100 | 715 |
| 2015-05-01 | 712 | 724 | 710 | 724 | 6,100 | 724 |
| 2015-04-30 | 741 | 741 | 721 | 725 | 4,000 | 725 |
| 2015-04-28 | 748 | 748 | 748 | 748 | 8,400 | 748 |
| 2015-04-27 | 755 | 755 | 734 | 748 | 3,400 | 748 |
| 2015-04-24 | 735 | 749 | 732 | 748 | 2,100 | 748 |
| 2015-04-23 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2015-04-22 | 740 | 740 | 727 | 734 | 8,100 | 734 |
| 2015-04-21 | 753 | 753 | 753 | 753 | 1,200 | 753 |
| 2015-04-20 | 735 | 735 | 728 | 728 | 1,700 | 728 |
| 2015-04-17 | 760 | 760 | 735 | 735 | 3,000 | 735 |
| 2015-04-16 | 752 | 752 | 750 | 750 | 1,900 | 750 |
| 2015-04-15 | 765 | 765 | 764 | 764 | 200 | 764 |
| 2015-04-14 | 767 | 767 | 755 | 755 | 700 | 755 |
| 2015-04-13 | 771 | 771 | 770 | 770 | 800 | 770 |
| 2015-04-10 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2015-04-09 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2015-04-08 | 767 | 779 | 767 | 779 | 1,100 | 779 |
| 2015-04-07 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2015-04-06 | 777 | 785 | 776 | 777 | 19,600 | 777 |
| 2015-04-03 | 788 | 788 | 788 | 788 | 1,100 | 788 |
| 2015-04-02 | 783 | 783 | 783 | 783 | 100 | 783 |
| 2015-04-01 | 786 | 786 | 760 | 772 | 63,300 | 772 |
| 2015-03-31 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2015-03-30 | 800 | 800 | 780 | 780 | 38,800 | 780 |
| 2015-03-27 | 800 | 800 | 800 | 800 | 2,200 | 800 |
| 2015-03-26 | 798 | 798 | 781 | 781 | 1,700 | 781 |
| 2015-03-25 | 795 | 800 | 760 | 799 | 5,300 | 799 |
| 2015-03-24 | 780 | 790 | 780 | 790 | 3,500 | 790 |
| 2015-03-23 | 771 | 777 | 771 | 772 | 3,700 | 772 |
| 2015-03-20 | 765 | 775 | 750 | 775 | 12,800 | 775 |
| 2015-03-19 | 744 | 756 | 744 | 746 | 74,900 | 746 |
| 2015-03-18 | 750 | 760 | 749 | 749 | 2,600 | 749 |
| 2015-03-17 | 755 | 755 | 749 | 750 | 4,600 | 750 |
| 2015-03-16 | 754 | 760 | 736 | 760 | 4,500 | 760 |
| 2015-03-13 | 759 | 759 | 758 | 758 | 2,500 | 758 |
| 2015-03-12 | 747 | 767 | 747 | 756 | 3,300 | 756 |
| 2015-03-11 | 730 | 756 | 730 | 756 | 5,500 | 756 |
| 2015-03-10 | 739 | 745 | 738 | 739 | 2,400 | 739 |
| 2015-03-09 | 748 | 758 | 731 | 750 | 2,900 | 750 |
| 2015-03-06 | 765 | 777 | 752 | 760 | 3,300 | 760 |
| 2015-03-05 | 778 | 778 | 772 | 773 | 2,500 | 773 |
| 2015-03-04 | 785 | 790 | 777 | 778 | 12,200 | 778 |
| 2015-03-03 | 780 | 785 | 771 | 774 | 3,900 | 774 |
| 2015-03-02 | 762 | 780 | 762 | 780 | 5,500 | 780 |
| 2015-02-27 | 736 | 761 | 736 | 760 | 4,300 | 760 |
| 2015-02-26 | 760 | 766 | 760 | 766 | 5,400 | 766 |
| 2015-02-25 | 761 | 761 | 758 | 758 | 1,100 | 758 |
| 2015-02-24 | 767 | 768 | 767 | 767 | 2,000 | 767 |
| 2015-02-23 | 775 | 775 | 771 | 775 | 14,100 | 775 |
| 2015-02-20 | 788 | 788 | 770 | 770 | 800 | 770 |
| 2015-02-19 | 780 | 786 | 777 | 785 | 5,700 | 785 |
| 2015-02-18 | 793 | 794 | 762 | 790 | 11,900 | 790 |
| 2015-02-17 | 741 | 795 | 741 | 794 | 25,200 | 794 |
| 2015-02-16 | 745 | 766 | 727 | 766 | 21,200 | 766 |
| 2015-02-13 | 720 | 749 | 720 | 739 | 36,600 | 739 |
| 2015-02-12 | 700 | 710 | 680 | 695 | 25,100 | 695 |
| 2015-02-10 | 735 | 735 | 658 | 705 | 20,400 | 705 |
| 2015-02-09 | 719 | 745 | 719 | 739 | 17,100 | 739 |
| 2015-02-06 | 702 | 777 | 687 | 749 | 16,000 | 749 |
| 2015-02-05 | 736 | 736 | 716 | 717 | 3,600 | 717 |
| 2015-02-04 | 760 | 760 | 721 | 736 | 9,000 | 736 |
| 2015-02-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2015-02-02 | 758 | 758 | 757 | 758 | 2,700 | 758 |
| 2015-01-30 | 778 | 778 | 777 | 777 | 700 | 777 |
| 2015-01-29 | 798 | 798 | 755 | 774 | 6,800 | 774 |
| 2015-01-28 | 746 | 804 | 731 | 779 | 14,200 | 779 |
| 2015-01-27 | 715 | 730 | 715 | 724 | 9,800 | 724 |
| 2015-01-26 | 724 | 724 | 702 | 704 | 7,100 | 704 |
| 2015-01-23 | 710 | 715 | 700 | 715 | 4,900 | 715 |
| 2015-01-22 | 750 | 750 | 710 | 710 | 5,600 | 710 |
| 2015-01-21 | 750 | 750 | 740 | 749 | 1,100 | 749 |
| 2015-01-20 | 744 | 750 | 744 | 750 | 700 | 750 |
| 2015-01-19 | 746 | 746 | 744 | 744 | 3,400 | 744 |
| 2015-01-16 | 740 | 745 | 740 | 744 | 600 | 744 |
| 2015-01-15 | 730 | 741 | 730 | 741 | 1,300 | 741 |
| 2015-01-14 | 734 | 745 | 734 | 745 | 41,300 | 745 |
| 2015-01-13 | 745 | 745 | 732 | 732 | 2,000 | 732 |
| 2015-01-09 | 750 | 750 | 745 | 745 | 3,900 | 745 |
| 2015-01-08 | 755 | 769 | 755 | 769 | 1,500 | 769 |
| 2015-01-07 | 770 | 770 | 750 | 750 | 6,900 | 750 |
| 2015-01-05 | 760 | 770 | 759 | 770 | 4,200 | 770 |
分割・併合履歴 ： [1991-12-25]1株→1.3株 [1990-12-25]1株→1.5株
