高橋カーテンウォール工業(1994)の株価時系列情報
高橋カーテンウォール工業(1994)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/19 | 543 | 550 | 543 | 548 | 2,000 |
| 2024/09/18 | 541 | 547 | 540 | 540 | 2,900 |
| 2024/09/17 | 547 | 547 | 531 | 538 | 3,300 |
| 2024/09/13 | 551 | 551 | 546 | 546 | 1,400 |
| 2024/09/12 | 552 | 560 | 551 | 551 | 3,300 |
| 2024/09/11 | 555 | 555 | 546 | 548 | 2,700 |
| 2024/09/10 | 560 | 560 | 555 | 555 | 5,000 |
| 2024/09/09 | 554 | 554 | 542 | 549 | 2,100 |
| 2024/09/06 | 562 | 562 | 550 | 550 | 2,300 |
| 2024/09/05 | 556 | 568 | 556 | 562 | 2,300 |
| 2024/09/04 | 566 | 570 | 555 | 556 | 11,100 |
| 2024/09/03 | 566 | 572 | 566 | 572 | 6,600 |
| 2024/09/02 | 572 | 574 | 567 | 567 | 4,000 |
| 2024/08/30 | 568 | 570 | 568 | 570 | 3,500 |
| 2024/08/29 | 571 | 571 | 567 | 568 | 1,900 |
| 2024/08/28 | 571 | 571 | 568 | 571 | 3,500 |
| 2024/08/27 | 568 | 578 | 568 | 570 | 4,400 |
| 2024/08/26 | 575 | 575 | 564 | 568 | 7,800 |
| 2024/08/23 | 575 | 577 | 573 | 573 | 3,900 |
| 2024/08/22 | 572 | 573 | 569 | 573 | 3,000 |
| 2024/08/21 | 567 | 572 | 566 | 572 | 2,400 |
| 2024/08/20 | 565 | 570 | 560 | 570 | 4,500 |
| 2024/08/19 | 555 | 568 | 552 | 562 | 6,800 |
| 2024/08/16 | 556 | 558 | 550 | 555 | 5,700 |
| 2024/08/15 | 547 | 553 | 547 | 551 | 3,200 |
| 2024/08/14 | 548 | 558 | 543 | 548 | 3,800 |
| 2024/08/13 | 535 | 548 | 531 | 541 | 14,700 |
| 2024/08/09 | 539 | 547 | 529 | 529 | 20,700 |
| 2024/08/08 | 520 | 540 | 520 | 529 | 7,000 |
| 2024/08/07 | 515 | 533 | 508 | 530 | 19,100 |
| 2024/08/06 | 495 | 516 | 495 | 515 | 5,900 |
| 2024/08/05 | 530 | 545 | 480 | 483 | 25,700 |
| 2024/08/02 | 586 | 586 | 560 | 560 | 7,100 |
| 2024/08/01 | 594 | 600 | 582 | 591 | 17,500 |
| 2024/07/31 | 581 | 584 | 581 | 584 | 1,500 |
| 2024/07/30 | 583 | 585 | 583 | 585 | 1,100 |
| 2024/07/29 | 585 | 585 | 582 | 585 | 2,800 |
| 2024/07/26 | 589 | 589 | 584 | 585 | 4,100 |
| 2024/07/25 | 590 | 596 | 587 | 589 | 3,300 |
| 2024/07/24 | 596 | 596 | 593 | 596 | 1,800 |
| 2024/07/23 | 597 | 598 | 597 | 598 | 600 |
| 2024/07/22 | 597 | 598 | 597 | 598 | 600 |
| 2024/07/19 | 597 | 598 | 597 | 598 | 3,000 |
| 2024/07/18 | 599 | 599 | 598 | 598 | 2,900 |
| 2024/07/17 | 598 | 602 | 597 | 599 | 4,100 |
| 2024/07/16 | 600 | 600 | 597 | 600 | 1,200 |
| 2024/07/12 | 598 | 600 | 598 | 600 | 1,600 |
| 2024/07/11 | 595 | 599 | 595 | 595 | 500 |
| 2024/07/10 | 599 | 599 | 593 | 595 | 2,000 |
| 2024/07/09 | 603 | 603 | 596 | 599 | 6,700 |
| 2024/07/08 | 607 | 608 | 602 | 602 | 2,600 |
| 2024/07/05 | 605 | 605 | 602 | 602 | 1,700 |
| 2024/07/04 | 605 | 611 | 600 | 604 | 9,700 |
| 2024/07/03 | 598 | 605 | 598 | 599 | 7,600 |
| 2024/07/02 | 592 | 602 | 592 | 598 | 3,400 |
| 2024/07/01 | 590 | 595 | 589 | 592 | 4,300 |
| 2024/06/28 | 590 | 591 | 585 | 589 | 4,600 |
| 2024/06/27 | 599 | 599 | 589 | 589 | 6,700 |
| 2024/06/26 | 603 | 603 | 590 | 599 | 5,100 |
| 2024/06/25 | 593 | 604 | 593 | 604 | 6,700 |
| 2024/06/24 | 592 | 597 | 590 | 593 | 6,400 |
| 2024/06/21 | 596 | 597 | 593 | 596 | 2,600 |
| 2024/06/20 | 596 | 596 | 595 | 595 | 500 |
| 2024/06/19 | 590 | 596 | 589 | 594 | 5,100 |
| 2024/06/18 | 595 | 596 | 591 | 591 | 4,300 |
| 2024/06/17 | 598 | 601 | 593 | 593 | 7,100 |
| 2024/06/14 | 599 | 601 | 598 | 601 | 4,000 |
| 2024/06/13 | 599 | 600 | 599 | 599 | 3,300 |
| 2024/06/12 | 599 | 600 | 599 | 600 | 1,000 |
| 2024/06/11 | 600 | 600 | 599 | 599 | 3,500 |
| 2024/06/10 | 599 | 603 | 599 | 600 | 5,700 |
| 2024/06/07 | 598 | 600 | 598 | 599 | 3,400 |
| 2024/06/06 | 599 | 600 | 598 | 598 | 1,500 |
| 2024/06/05 | 605 | 605 | 598 | 598 | 3,100 |
| 2024/06/04 | 605 | 605 | 602 | 602 | 1,400 |
| 2024/06/03 | 600 | 605 | 600 | 605 | 4,100 |
| 2024/05/31 | 597 | 599 | 595 | 599 | 8,600 |
| 2024/05/30 | 600 | 600 | 596 | 596 | 3,400 |
| 2024/05/29 | 602 | 603 | 601 | 601 | 3,700 |
| 2024/05/28 | 605 | 605 | 602 | 602 | 2,200 |
| 2024/05/27 | 607 | 607 | 604 | 604 | 2,500 |
| 2024/05/24 | 607 | 612 | 606 | 607 | 2,100 |
| 2024/05/23 | 608 | 615 | 608 | 610 | 4,900 |
| 2024/05/22 | 607 | 610 | 604 | 604 | 2,400 |
| 2024/05/21 | 605 | 613 | 602 | 611 | 5,900 |
| 2024/05/20 | 604 | 612 | 601 | 604 | 6,000 |
| 2024/05/17 | 600 | 606 | 600 | 606 | 5,500 |
| 2024/05/16 | 613 | 616 | 602 | 604 | 7,100 |
| 2024/05/15 | 610 | 616 | 605 | 613 | 7,200 |
| 2024/05/14 | 610 | 610 | 600 | 600 | 15,000 |
| 2024/05/13 | 613 | 617 | 608 | 617 | 8,500 |
| 2024/05/10 | 600 | 610 | 600 | 610 | 7,100 |
| 2024/05/09 | 599 | 600 | 596 | 600 | 2,200 |
| 2024/05/08 | 593 | 599 | 593 | 599 | 3,200 |
| 2024/05/07 | 591 | 593 | 591 | 592 | 2,400 |
| 2024/05/02 | 592 | 594 | 591 | 591 | 2,800 |
| 2024/05/01 | 592 | 598 | 592 | 593 | 2,900 |
| 2024/04/30 | 594 | 596 | 593 | 596 | 4,200 |
| 2024/04/26 | 597 | 597 | 593 | 594 | 2,400 |
| 2024/04/25 | 595 | 595 | 591 | 591 | 3,500 |
| 2024/04/24 | 595 | 600 | 592 | 599 | 7,400 |
| 2024/04/23 | 595 | 596 | 591 | 595 | 5,600 |
| 2024/04/22 | 597 | 600 | 590 | 595 | 5,600 |
| 2024/04/19 | 598 | 598 | 584 | 594 | 12,400 |
| 2024/04/18 | 596 | 600 | 593 | 598 | 4,300 |
| 2024/04/17 | 598 | 600 | 595 | 596 | 4,300 |
| 2024/04/16 | 601 | 604 | 591 | 602 | 6,000 |
| 2024/04/15 | 602 | 605 | 583 | 601 | 10,800 |
| 2024/04/12 | 607 | 607 | 594 | 602 | 10,000 |
| 2024/04/11 | 594 | 608 | 585 | 607 | 23,300 |
| 2024/04/10 | 615 | 617 | 610 | 613 | 3,000 |
| 2024/04/09 | 602 | 620 | 602 | 613 | 6,800 |
| 2024/04/08 | 605 | 611 | 592 | 602 | 11,600 |
| 2024/04/05 | 603 | 617 | 580 | 605 | 20,400 |
| 2024/04/04 | 626 | 635 | 606 | 623 | 6,400 |
| 2024/04/03 | 629 | 634 | 620 | 626 | 15,600 |
| 2024/04/02 | 605 | 624 | 605 | 624 | 19,000 |
| 2024/04/01 | 580 | 606 | 580 | 601 | 32,000 |
| 2024/03/29 | 576 | 581 | 573 | 581 | 4,800 |
| 2024/03/28 | 575 | 580 | 575 | 575 | 7,400 |
| 2024/03/27 | 571 | 575 | 568 | 575 | 6,800 |
| 2024/03/26 | 570 | 570 | 564 | 568 | 4,500 |
| 2024/03/25 | 566 | 570 | 566 | 568 | 5,600 |
| 2024/03/22 | 566 | 568 | 566 | 566 | 2,000 |
| 2024/03/21 | 563 | 570 | 563 | 567 | 8,500 |
| 2024/03/19 | 558 | 561 | 557 | 560 | 5,800 |
| 2024/03/18 | 555 | 563 | 555 | 557 | 20,700 |
| 2024/03/15 | 553 | 561 | 553 | 555 | 3,900 |
| 2024/03/14 | 552 | 557 | 550 | 554 | 6,200 |
| 2024/03/13 | 557 | 559 | 549 | 552 | 5,700 |
| 2024/03/12 | 555 | 558 | 548 | 557 | 7,200 |
| 2024/03/11 | 571 | 571 | 555 | 555 | 12,400 |
| 2024/03/08 | 576 | 577 | 571 | 571 | 13,600 |
| 2024/03/07 | 577 | 577 | 572 | 573 | 17,500 |
| 2024/03/06 | 572 | 577 | 572 | 577 | 22,800 |
| 2024/03/05 | 566 | 574 | 565 | 570 | 8,300 |
| 2024/03/04 | 565 | 568 | 564 | 566 | 5,300 |
| 2024/03/01 | 565 | 568 | 561 | 565 | 6,500 |
| 2024/02/29 | 559 | 565 | 556 | 565 | 8,800 |
| 2024/02/28 | 559 | 559 | 556 | 559 | 5,400 |
| 2024/02/27 | 556 | 558 | 555 | 556 | 17,300 |
| 2024/02/26 | 558 | 560 | 556 | 556 | 8,400 |
| 2024/02/22 | 560 | 564 | 558 | 560 | 9,500 |
| 2024/02/21 | 557 | 560 | 556 | 560 | 11,200 |
| 2024/02/20 | 556 | 560 | 556 | 560 | 8,700 |
| 2024/02/19 | 545 | 558 | 545 | 555 | 12,900 |
| 2024/02/16 | 543 | 549 | 543 | 545 | 11,700 |
| 2024/02/15 | 569 | 569 | 541 | 541 | 25,800 |
| 2024/02/14 | 573 | 576 | 564 | 568 | 21,500 |
| 2024/02/13 | 558 | 577 | 556 | 571 | 44,900 |
| 2024/02/09 | 557 | 558 | 552 | 558 | 19,000 |
| 2024/02/08 | 563 | 565 | 549 | 557 | 14,800 |
| 2024/02/07 | 556 | 564 | 556 | 561 | 12,800 |
| 2024/02/06 | 554 | 563 | 549 | 556 | 27,300 |
| 2024/02/05 | 567 | 572 | 548 | 558 | 101,000 |
| 2024/02/02 | 552 | 555 | 543 | 551 | 26,000 |
| 2024/02/01 | 535 | 566 | 522 | 552 | 125,200 |
| 2024/01/31 | 515 | 517 | 513 | 517 | 3,100 |
| 2024/01/30 | 516 | 517 | 511 | 515 | 2,600 |
| 2024/01/29 | 513 | 516 | 510 | 515 | 8,700 |
| 2024/01/26 | 513 | 513 | 508 | 509 | 2,200 |
| 2024/01/25 | 510 | 512 | 510 | 512 | 8,100 |
| 2024/01/24 | 511 | 512 | 510 | 510 | 9,000 |
| 2024/01/23 | 511 | 512 | 510 | 510 | 3,500 |
| 2024/01/22 | 510 | 512 | 509 | 512 | 3,600 |
| 2024/01/19 | 510 | 510 | 509 | 509 | 2,400 |
| 2024/01/18 | 510 | 510 | 507 | 508 | 3,600 |
| 2024/01/17 | 510 | 512 | 509 | 510 | 12,600 |
| 2024/01/16 | 509 | 509 | 509 | 509 | 3,600 |
| 2024/01/15 | 509 | 512 | 507 | 510 | 15,300 |
| 2024/01/12 | 506 | 507 | 505 | 505 | 7,600 |
| 2024/01/11 | 504 | 505 | 503 | 505 | 6,200 |
| 2024/01/10 | 502 | 504 | 502 | 502 | 5,200 |
| 2024/01/09 | 500 | 504 | 500 | 503 | 9,900 |
| 2024/01/05 | 494 | 503 | 483 | 499 | 64,100 |
| 2024/01/04 | 496 | 496 | 490 | 494 | 14,300 |
| 2023/12/29 | 493 | 494 | 491 | 494 | 5,500 |
| 2023/12/28 | 490 | 494 | 490 | 493 | 6,400 |
| 2023/12/27 | 499 | 500 | 498 | 499 | 19,500 |
| 2023/12/26 | 500 | 501 | 498 | 500 | 5,100 |
| 2023/12/25 | 500 | 500 | 496 | 499 | 21,300 |
| 2023/12/22 | 500 | 501 | 500 | 500 | 3,600 |
| 2023/12/21 | 501 | 501 | 498 | 500 | 2,900 |
| 2023/12/20 | 498 | 502 | 498 | 500 | 11,800 |
| 2023/12/19 | 495 | 498 | 495 | 497 | 11,500 |
| 2023/12/18 | 497 | 497 | 493 | 495 | 13,300 |
| 2023/12/15 | 496 | 499 | 490 | 495 | 29,800 |
| 2023/12/14 | 501 | 501 | 495 | 496 | 15,200 |
| 2023/12/13 | 504 | 506 | 500 | 501 | 12,300 |
| 2023/12/12 | 505 | 505 | 503 | 505 | 1,700 |
| 2023/12/11 | 505 | 506 | 504 | 505 | 3,100 |
| 2023/12/08 | 505 | 506 | 504 | 504 | 2,600 |
| 2023/12/07 | 506 | 508 | 505 | 506 | 3,400 |
| 2023/12/06 | 502 | 508 | 501 | 508 | 7,200 |
| 2023/12/05 | 506 | 508 | 506 | 508 | 4,400 |
| 2023/12/04 | 510 | 510 | 506 | 506 | 3,700 |
| 2023/12/01 | 509 | 510 | 506 | 507 | 5,700 |
| 2023/11/30 | 503 | 508 | 503 | 508 | 4,300 |
| 2023/11/29 | 504 | 508 | 500 | 505 | 40,500 |
| 2023/11/28 | 510 | 510 | 496 | 507 | 31,000 |