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 |
---|---|---|---|---|---|
1997/12/30 | 279 | 279 | 279 | 279 | 2,000 |
1997/12/26 | 285 | 285 | 285 | 285 | 1,000 |
1997/12/25 | 290 | 290 | 290 | 290 | 1,000 |
1997/12/24 | 290 | 300 | 290 | 300 | 6,000 |
1997/12/18 | 294 | 294 | 294 | 294 | 1,000 |
1997/12/15 | 293 | 293 | 293 | 293 | 1,000 |
1997/12/04 | 294 | 294 | 294 | 294 | 1,000 |
1997/12/03 | 294 | 294 | 293 | 294 | 9,000 |
1997/11/28 | 300 | 300 | 299 | 299 | 4,000 |
1997/11/26 | 300 | 310 | 300 | 300 | 7,000 |
1997/11/25 | 300 | 300 | 300 | 300 | 16,000 |
1997/11/21 | 357 | 357 | 357 | 357 | 1,000 |
1997/11/19 | 355 | 355 | 355 | 355 | 2,000 |
1997/11/12 | 415 | 415 | 415 | 415 | 1,000 |
1997/11/11 | 415 | 415 | 415 | 415 | 1,000 |
1997/11/10 | 415 | 415 | 415 | 415 | 1,000 |
1997/11/06 | 415 | 415 | 415 | 415 | 1,000 |
1997/10/24 | 350 | 350 | 350 | 350 | 1,000 |
1997/10/23 | 350 | 350 | 350 | 350 | 4,000 |
1997/10/16 | 350 | 350 | 350 | 350 | 1,000 |
1997/10/07 | 330 | 330 | 330 | 330 | 1,000 |
1997/10/03 | 345 | 345 | 345 | 345 | 3,000 |
1997/10/01 | 360 | 360 | 360 | 360 | 6,000 |
1997/09/29 | 401 | 401 | 401 | 401 | 2,000 |
1997/09/26 | 402 | 402 | 402 | 402 | 1,000 |
1997/09/24 | 401 | 401 | 401 | 401 | 3,000 |
1997/09/22 | 401 | 401 | 401 | 401 | 3,000 |
1997/09/16 | 447 | 447 | 447 | 447 | 2,000 |
1997/09/12 | 428 | 428 | 428 | 428 | 3,000 |
1997/09/11 | 429 | 429 | 423 | 423 | 7,000 |
1997/09/10 | 424 | 429 | 420 | 429 | 14,000 |
1997/09/09 | 449 | 449 | 449 | 449 | 1,000 |
1997/09/04 | 451 | 451 | 451 | 451 | 1,000 |
1997/09/02 | 451 | 451 | 451 | 451 | 1,000 |
1997/08/28 | 480 | 480 | 461 | 461 | 2,000 |
1997/08/27 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/22 | 425 | 425 | 425 | 425 | 3,000 |
1997/08/19 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/08 | 449 | 449 | 449 | 449 | 1,000 |
1997/08/07 | 454 | 454 | 454 | 454 | 2,000 |
1997/08/06 | 455 | 455 | 454 | 454 | 3,000 |
1997/07/29 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/28 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/23 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/22 | 515 | 515 | 510 | 510 | 3,000 |
1997/07/18 | 518 | 518 | 518 | 518 | 2,000 |
1997/07/11 | 551 | 551 | 551 | 551 | 2,000 |
1997/07/10 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/09 | 551 | 561 | 550 | 550 | 6,000 |
1997/07/07 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/04 | 550 | 550 | 550 | 550 | 1,000 |
1997/06/26 | 521 | 521 | 521 | 521 | 1,000 |
1997/06/25 | 521 | 521 | 521 | 521 | 7,000 |
1997/06/20 | 529 | 529 | 529 | 529 | 1,000 |
1997/06/19 | 529 | 529 | 500 | 500 | 4,000 |
1997/06/18 | 530 | 530 | 530 | 530 | 1,000 |
1997/06/17 | 530 | 530 | 530 | 530 | 2,000 |
1997/06/16 | 530 | 530 | 530 | 530 | 5,000 |
1997/06/13 | 550 | 550 | 550 | 550 | 1,000 |
1997/06/12 | 510 | 538 | 510 | 538 | 2,000 |
1997/06/10 | 540 | 540 | 540 | 540 | 2,000 |
1997/06/05 | 545 | 545 | 545 | 545 | 1,000 |
1997/06/04 | 540 | 540 | 540 | 540 | 2,000 |
1997/05/30 | 580 | 580 | 555 | 555 | 5,000 |
1997/05/29 | 600 | 600 | 600 | 600 | 1,000 |
1997/05/27 | 550 | 550 | 550 | 550 | 1,000 |
1997/05/23 | 525 | 525 | 525 | 525 | 2,000 |
1997/05/21 | 525 | 525 | 525 | 525 | 1,000 |
1997/05/19 | 550 | 550 | 550 | 550 | 1,000 |
1997/05/15 | 525 | 525 | 525 | 525 | 1,000 |
1997/05/13 | 520 | 520 | 520 | 520 | 1,000 |
1997/05/09 | 521 | 521 | 520 | 520 | 2,000 |
1997/05/08 | 520 | 520 | 520 | 520 | 1,000 |
1997/05/07 | 520 | 520 | 520 | 520 | 12,000 |
1997/05/06 | 520 | 530 | 520 | 520 | 6,000 |
1997/05/02 | 510 | 510 | 510 | 510 | 2,000 |
1997/04/30 | 510 | 510 | 508 | 508 | 3,000 |
1997/04/23 | 500 | 500 | 500 | 500 | 2,000 |
1997/04/22 | 505 | 505 | 504 | 504 | 6,000 |
1997/04/21 | 504 | 504 | 504 | 504 | 1,000 |
1997/04/18 | 499 | 499 | 499 | 499 | 1,000 |
1997/04/15 | 440 | 440 | 440 | 440 | 2,000 |
1997/04/11 | 460 | 460 | 460 | 460 | 1,000 |
1997/04/07 | 480 | 480 | 480 | 480 | 2,000 |
1997/04/04 | 482 | 482 | 481 | 482 | 3,000 |
1997/04/03 | 481 | 481 | 481 | 481 | 1,000 |
1997/04/02 | 485 | 485 | 485 | 485 | 4,000 |
1997/04/01 | 486 | 486 | 486 | 486 | 1,000 |
1997/03/28 | 480 | 480 | 470 | 470 | 3,000 |
1997/03/27 | 470 | 470 | 470 | 470 | 1,000 |
1997/03/26 | 470 | 470 | 470 | 470 | 2,000 |
1997/03/25 | 480 | 480 | 480 | 480 | 1,000 |
1997/03/24 | 480 | 480 | 480 | 480 | 6,000 |
1997/03/21 | 420 | 421 | 410 | 421 | 16,000 |
1997/03/19 | 421 | 421 | 420 | 420 | 4,000 |
1997/03/18 | 421 | 430 | 420 | 420 | 9,000 |
1997/03/17 | 425 | 445 | 420 | 420 | 23,000 |
1997/03/14 | 420 | 425 | 420 | 420 | 71,000 |
1997/03/13 | 416 | 420 | 416 | 420 | 7,000 |
1997/03/12 | 405 | 410 | 405 | 410 | 13,000 |
1997/03/10 | 421 | 421 | 407 | 407 | 32,000 |
1997/03/07 | 420 | 420 | 420 | 420 | 9,000 |
1997/03/06 | 406 | 420 | 406 | 420 | 4,000 |
1997/03/05 | 420 | 420 | 405 | 405 | 32,000 |
1997/03/04 | 450 | 455 | 430 | 430 | 48,000 |
1997/03/03 | 451 | 451 | 449 | 450 | 15,000 |
1997/02/28 | 460 | 471 | 450 | 460 | 16,000 |
1997/02/27 | 530 | 530 | 500 | 500 | 3,000 |
1997/02/26 | 555 | 555 | 550 | 550 | 24,000 |
1997/02/25 | 570 | 570 | 560 | 560 | 29,000 |
1997/02/24 | 581 | 583 | 570 | 570 | 27,000 |
1997/02/21 | 581 | 600 | 581 | 591 | 17,000 |
1997/02/20 | 609 | 610 | 590 | 591 | 5,000 |
1997/02/19 | 620 | 620 | 620 | 620 | 2,000 |
1997/02/18 | 634 | 634 | 634 | 634 | 2,000 |
1997/02/13 | 658 | 659 | 658 | 659 | 2,000 |
1997/02/06 | 664 | 670 | 664 | 670 | 2,000 |
1997/02/05 | 671 | 672 | 664 | 664 | 8,000 |
1997/02/04 | 672 | 672 | 662 | 664 | 5,000 |
1997/01/31 | 673 | 673 | 672 | 672 | 5,000 |
1997/01/30 | 682 | 682 | 667 | 670 | 5,000 |
1997/01/29 | 681 | 681 | 681 | 681 | 1,000 |
1997/01/24 | 707 | 707 | 707 | 707 | 1,000 |
1997/01/23 | 708 | 708 | 708 | 708 | 1,000 |
1997/01/21 | 730 | 730 | 730 | 730 | 2,000 |
1997/01/20 | 735 | 735 | 730 | 730 | 3,000 |
1997/01/10 | 730 | 730 | 730 | 730 | 1,000 |
1997/01/09 | 740 | 740 | 740 | 740 | 1,000 |
1997/01/08 | 750 | 750 | 750 | 750 | 4,000 |