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 |
---|---|---|---|---|---|
1998/12/30 | 205 | 205 | 205 | 205 | 1,000 |
1998/12/29 | 205 | 205 | 185 | 185 | 9,000 |
1998/12/28 | 205 | 205 | 205 | 205 | 3,000 |
1998/12/25 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/24 | 200 | 205 | 200 | 205 | 2,000 |
1998/12/22 | 200 | 205 | 200 | 200 | 9,000 |
1998/12/21 | 200 | 200 | 200 | 200 | 2,000 |
1998/12/18 | 200 | 200 | 200 | 200 | 9,000 |
1998/12/17 | 200 | 200 | 195 | 200 | 5,000 |
1998/12/16 | 200 | 200 | 200 | 200 | 2,000 |
1998/12/15 | 201 | 201 | 201 | 201 | 2,000 |
1998/12/14 | 201 | 201 | 200 | 201 | 10,000 |
1998/12/11 | 200 | 201 | 200 | 201 | 3,000 |
1998/12/10 | 200 | 201 | 200 | 201 | 14,000 |
1998/12/09 | 200 | 200 | 200 | 200 | 4,000 |
1998/12/07 | 211 | 215 | 211 | 215 | 5,000 |
1998/12/04 | 215 | 215 | 210 | 210 | 8,000 |
1998/12/03 | 216 | 220 | 215 | 215 | 13,000 |
1998/12/02 | 212 | 215 | 212 | 215 | 10,000 |
1998/12/01 | 211 | 215 | 211 | 212 | 11,000 |
1998/11/30 | 210 | 220 | 210 | 220 | 8,000 |
1998/11/27 | 215 | 215 | 210 | 210 | 4,000 |
1998/11/26 | 215 | 215 | 215 | 215 | 3,000 |
1998/11/25 | 200 | 205 | 200 | 200 | 7,000 |
1998/11/24 | 215 | 215 | 198 | 198 | 8,000 |
1998/11/20 | 215 | 215 | 215 | 215 | 1,000 |
1998/11/19 | 220 | 220 | 220 | 220 | 2,000 |
1998/11/13 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/12 | 230 | 230 | 220 | 220 | 7,000 |
1998/11/10 | 208 | 220 | 208 | 220 | 5,000 |
1998/11/09 | 200 | 208 | 198 | 208 | 21,000 |
1998/11/06 | 199 | 200 | 198 | 200 | 8,000 |
1998/11/05 | 200 | 200 | 198 | 200 | 6,000 |
1998/11/04 | 200 | 200 | 197 | 197 | 12,000 |
1998/11/02 | 197 | 200 | 197 | 200 | 2,000 |
1998/10/30 | 199 | 199 | 197 | 197 | 2,000 |
1998/10/29 | 198 | 198 | 198 | 198 | 1,000 |
1998/10/26 | 232 | 232 | 200 | 200 | 5,000 |
1998/10/22 | 222 | 222 | 210 | 210 | 6,000 |
1998/10/21 | 221 | 221 | 221 | 221 | 1,000 |
1998/10/13 | 250 | 250 | 230 | 230 | 4,000 |
1998/10/12 | 210 | 210 | 210 | 210 | 2,000 |
1998/10/08 | 248 | 280 | 248 | 280 | 2,000 |
1998/10/01 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/28 | 310 | 310 | 310 | 310 | 1,000 |
1998/09/25 | 300 | 310 | 300 | 310 | 2,000 |
1998/08/26 | 365 | 380 | 365 | 380 | 2,000 |
1998/08/25 | 310 | 360 | 310 | 360 | 12,000 |
1998/08/24 | 312 | 312 | 312 | 312 | 1,000 |
1998/08/20 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/11 | 319 | 319 | 318 | 318 | 4,000 |
1998/08/10 | 280 | 320 | 280 | 320 | 6,000 |
1998/08/06 | 270 | 270 | 270 | 270 | 2,000 |
1998/07/30 | 294 | 294 | 294 | 294 | 1,000 |
1998/07/27 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/24 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/23 | 280 | 280 | 280 | 280 | 3,000 |
1998/07/22 | 310 | 315 | 300 | 300 | 3,000 |
1998/07/21 | 310 | 310 | 310 | 310 | 2,000 |
1998/07/17 | 295 | 295 | 295 | 295 | 1,000 |
1998/07/16 | 298 | 298 | 275 | 275 | 3,000 |
1998/07/15 | 296 | 296 | 296 | 296 | 1,000 |
1998/07/14 | 310 | 310 | 310 | 310 | 1,000 |
1998/07/13 | 303 | 315 | 303 | 315 | 2,000 |
1998/07/10 | 314 | 314 | 314 | 314 | 1,000 |
1998/07/09 | 290 | 315 | 290 | 315 | 3,000 |
1998/07/08 | 285 | 285 | 285 | 285 | 1,000 |
1998/07/07 | 280 | 280 | 280 | 280 | 10,000 |
1998/07/06 | 275 | 275 | 270 | 270 | 7,000 |
1998/07/03 | 265 | 270 | 250 | 270 | 9,000 |
1998/07/02 | 241 | 250 | 241 | 250 | 6,000 |
1998/07/01 | 225 | 240 | 225 | 228 | 14,000 |
1998/06/30 | 220 | 220 | 220 | 220 | 2,000 |
1998/06/29 | 215 | 215 | 215 | 215 | 3,000 |
1998/06/26 | 220 | 220 | 215 | 215 | 5,000 |
1998/06/25 | 210 | 210 | 210 | 210 | 1,000 |
1998/06/24 | 210 | 214 | 210 | 214 | 4,000 |
1998/06/23 | 210 | 215 | 210 | 215 | 2,000 |
1998/06/22 | 218 | 218 | 218 | 218 | 1,000 |
1998/06/18 | 217 | 217 | 210 | 210 | 4,000 |
1998/06/11 | 217 | 217 | 217 | 217 | 1,000 |
1998/06/10 | 218 | 218 | 218 | 218 | 1,000 |
1998/06/08 | 220 | 220 | 218 | 218 | 3,000 |
1998/06/05 | 221 | 221 | 221 | 221 | 6,000 |
1998/06/02 | 216 | 216 | 213 | 213 | 2,000 |
1998/06/01 | 214 | 221 | 214 | 221 | 2,000 |
1998/05/29 | 213 | 213 | 213 | 213 | 5,000 |
1998/05/28 | 222 | 223 | 221 | 221 | 5,000 |
1998/05/27 | 221 | 223 | 221 | 223 | 10,000 |
1998/05/26 | 222 | 235 | 221 | 221 | 4,000 |
1998/05/25 | 221 | 221 | 221 | 221 | 28,000 |
1998/05/22 | 211 | 211 | 211 | 211 | 1,000 |
1998/05/21 | 250 | 250 | 250 | 250 | 10,000 |
1998/05/18 | 250 | 250 | 250 | 250 | 2,000 |
1998/05/13 | 250 | 250 | 250 | 250 | 11,000 |
1998/05/07 | 255 | 255 | 255 | 255 | 3,000 |
1998/04/28 | 255 | 255 | 255 | 255 | 2,000 |
1998/04/27 | 260 | 260 | 260 | 260 | 3,000 |
1998/04/24 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/23 | 251 | 251 | 250 | 250 | 3,000 |
1998/04/20 | 255 | 255 | 255 | 255 | 1,000 |
1998/04/16 | 260 | 260 | 260 | 260 | 5,000 |
1998/04/14 | 261 | 261 | 261 | 261 | 2,000 |
1998/04/13 | 260 | 260 | 260 | 260 | 1,000 |
1998/04/10 | 251 | 255 | 251 | 255 | 4,000 |
1998/04/09 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/08 | 260 | 264 | 251 | 255 | 6,000 |
1998/03/31 | 280 | 280 | 280 | 280 | 2,000 |
1998/03/26 | 299 | 299 | 299 | 299 | 3,000 |
1998/03/19 | 299 | 299 | 299 | 299 | 1,000 |
1998/03/17 | 300 | 300 | 300 | 300 | 2,000 |
1998/03/16 | 305 | 305 | 305 | 305 | 5,000 |
1998/03/13 | 305 | 305 | 305 | 305 | 2,000 |
1998/03/06 | 305 | 305 | 305 | 305 | 10,000 |
1998/03/04 | 300 | 305 | 300 | 305 | 15,000 |
1998/03/03 | 310 | 310 | 300 | 300 | 5,000 |
1998/03/02 | 306 | 307 | 306 | 306 | 4,000 |
1998/02/26 | 330 | 330 | 330 | 330 | 1,000 |
1998/02/23 | 320 | 320 | 320 | 320 | 2,000 |
1998/02/17 | 335 | 335 | 335 | 335 | 4,000 |
1998/02/16 | 350 | 350 | 350 | 350 | 1,000 |
1998/02/12 | 333 | 333 | 333 | 333 | 2,000 |
1998/02/04 | 329 | 329 | 329 | 329 | 1,000 |
1998/02/03 | 300 | 300 | 300 | 300 | 1,000 |
1998/01/30 | 345 | 345 | 330 | 330 | 2,000 |
1998/01/29 | 345 | 345 | 345 | 345 | 1,000 |
1998/01/28 | 330 | 330 | 330 | 330 | 1,000 |
1998/01/26 | 300 | 305 | 300 | 300 | 11,000 |
1998/01/22 | 295 | 300 | 295 | 300 | 5,000 |
1998/01/13 | 240 | 240 | 240 | 240 | 3,000 |
1998/01/09 | 240 | 240 | 240 | 240 | 1,000 |
1998/01/08 | 240 | 240 | 240 | 240 | 1,000 |
1998/01/07 | 250 | 250 | 225 | 240 | 9,000 |
1998/01/06 | 279 | 279 | 250 | 254 | 4,000 |