日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 365 365 365 365 1,000
1999/12/28 370 370 365 365 4,000
1999/12/27 390 400 365 365 3,000
1999/12/24 370 371 370 370 5,000
1999/12/22 370 370 370 370 1,000
1999/12/21 375 385 370 370 4,000
1999/12/16 450 450 450 450 1,000
1999/12/15 465 465 465 465 2,000
1999/12/10 478 478 478 478 5,000
1999/12/09 478 478 465 465 2,000
1999/12/01 479 479 479 479 2,000
1999/11/30 477 477 477 477 1,000
1999/11/29 480 480 480 480 1,000
1999/11/26 479 479 479 479 2,000
1999/11/25 479 479 479 479 5,000
1999/11/24 479 480 479 480 2,000
1999/11/22 480 480 480 480 4,000
1999/11/19 470 470 470 470 1,000
1999/11/18 470 470 470 470 7,000
1999/11/15 470 470 470 470 3,000
1999/11/12 479 479 477 478 4,000
1999/11/11 480 480 480 480 2,000
1999/11/10 485 485 480 480 3,000
1999/11/08 480 480 480 480 3,000
1999/11/05 480 480 480 480 2,000
1999/11/04 480 480 480 480 1,000
1999/11/01 480 480 480 480 1,000
1999/10/29 480 480 480 480 1,000
1999/10/28 480 480 480 480 1,000
1999/10/27 500 500 480 480 2,000
1999/10/26 500 500 500 500 1,000
1999/10/20 460 460 460 460 1,000
1999/10/15 500 501 500 501 4,000
1999/10/13 520 520 520 520 1,000
1999/10/07 530 530 501 530 8,000
1999/10/06 530 530 530 530 1,000
1999/10/05 530 530 530 530 3,000
1999/10/04 530 530 530 530 6,000
1999/09/30 530 530 530 530 5,000
1999/09/29 530 530 530 530 2,000
1999/09/28 530 530 530 530 4,000
1999/09/24 550 550 530 530 3,000
1999/09/22 560 560 560 560 2,000
1999/09/21 560 560 560 560 3,000
1999/09/20 560 560 560 560 1,000
1999/09/17 561 570 561 570 2,000
1999/09/16 556 560 556 560 3,000
1999/09/14 555 555 555 555 2,000
1999/09/13 560 560 555 556 5,000
1999/09/10 558 558 555 555 3,000
1999/09/09 570 570 570 570 3,000
1999/09/08 550 585 550 585 4,000
1999/09/07 541 541 540 541 5,000
1999/09/06 550 550 530 530 3,000
1999/09/01 570 570 570 570 1,000
1999/08/31 584 584 572 580 6,000
1999/08/30 585 585 585 585 2,000
1999/08/27 580 585 580 585 3,000
1999/08/26 570 570 560 570 7,000
1999/08/25 570 570 570 570 7,000
1999/08/24 566 566 565 565 3,000
1999/08/23 552 552 552 552 1,000
1999/08/20 550 550 550 550 1,000
1999/08/19 570 590 560 590 4,000
1999/08/18 550 570 545 570 8,000
1999/08/17 515 535 515 535 13,000
1999/08/16 515 515 515 515 1,000
1999/08/13 505 510 505 510 9,000
1999/08/10 520 520 500 500 4,000
1999/08/09 511 518 511 518 5,000
1999/08/06 560 560 544 544 5,000
1999/08/05 560 560 560 560 1,000
1999/07/30 660 660 650 650 8,000
1999/07/28 650 680 650 680 3,000
1999/07/23 647 650 600 600 7,000
1999/07/22 690 690 651 651 23,000
1999/07/21 750 750 690 690 49,000
1999/07/19 720 720 720 720 49,000
1999/07/16 620 620 620 620 43,000
1999/07/15 530 530 520 520 3,000
1999/07/14 520 534 520 530 3,000
1999/07/12 495 495 495 495 1,000
1999/07/09 490 490 490 490 1,000
1999/07/08 485 500 485 500 4,000
1999/07/07 530 530 520 520 5,000
1999/07/06 520 540 520 530 12,000
1999/07/05 480 519 480 519 4,000
1999/07/02 530 530 475 475 11,000
1999/07/01 496 520 496 520 12,000
1999/06/30 465 496 465 496 7,000
1999/06/29 466 466 465 465 3,000
1999/06/28 462 462 462 462 1,000
1999/06/25 462 462 462 462 2,000
1999/06/24 460 461 460 461 4,000
1999/06/23 451 460 450 460 7,000
1999/06/22 441 450 440 450 7,000
1999/06/21 440 440 440 440 1,000
1999/06/18 441 441 440 440 4,000
1999/06/17 450 460 435 435 3,000
1999/06/16 440 440 440 440 5,000
1999/06/11 430 430 430 430 1,000
1999/06/10 420 420 420 420 1,000
1999/06/09 412 415 412 415 2,000
1999/06/03 415 421 415 421 5,000
1999/05/31 410 410 410 410 2,000
1999/05/28 411 448 411 411 4,000
1999/05/27 448 448 448 448 1,000
1999/05/26 401 450 401 450 2,000
1999/05/25 450 450 440 440 3,000
1999/05/20 500 500 455 455 3,000
1999/05/19 500 500 500 500 3,000
1999/05/18 500 500 500 500 2,000
1999/05/17 535 535 500 500 4,000
1999/05/14 530 535 530 535 6,000
1999/05/13 500 530 500 530 3,000
1999/05/12 535 535 500 500 7,000
1999/05/11 540 540 535 535 3,000
1999/05/10 501 540 501 540 25,000
1999/05/07 452 498 452 492 26,000
1999/05/06 449 459 440 440 12,000
1999/04/30 425 448 406 406 14,000
1999/04/28 395 405 395 405 2,000
1999/04/27 400 400 400 400 3,000
1999/04/26 370 370 370 370 1,000
1999/04/23 390 390 390 390 1,000
1999/04/21 385 385 385 385 1,000
1999/04/20 400 400 400 400 2,000
1999/04/19 401 401 401 401 3,000
1999/04/16 400 400 400 400 1,000
1999/04/14 390 390 390 390 2,000
1999/04/13 383 383 383 383 1,000
1999/04/12 401 401 381 381 7,000
1999/04/09 416 430 410 410 9,000
1999/04/08 402 420 402 420 4,000
1999/04/07 415 415 410 410 8,000
1999/04/06 425 425 425 425 1,000
1999/04/05 445 450 420 420 15,000
1999/04/02 420 434 420 434 5,000
1999/04/01 385 410 385 400 12,000
1999/03/31 355 374 355 374 7,000
1999/03/30 356 360 352 352 9,000
1999/03/29 351 351 351 351 3,000
1999/03/26 350 350 350 350 4,000
1999/03/25 352 352 350 350 7,000
1999/03/24 350 351 350 350 6,000
1999/03/23 350 350 345 350 34,000
1999/03/19 335 340 335 340 26,000
1999/03/18 334 334 331 331 2,000
1999/03/17 330 349 330 349 4,000
1999/03/16 330 330 330 330 3,000
1999/03/15 330 330 330 330 1,000
1999/03/12 330 330 330 330 1,000
1999/03/11 329 330 329 330 5,000
1999/03/10 330 330 329 330 4,000
1999/03/09 330 330 330 330 1,000
1999/03/08 350 355 350 355 2,000
1999/03/05 332 350 332 350 38,000
1999/03/04 310 320 310 320 2,000
1999/03/03 297 305 295 305 8,000
1999/03/02 297 297 297 297 1,000
1999/03/01 326 326 326 326 2,000
1999/02/26 320 320 320 320 1,000
1999/02/25 300 300 300 300 2,000
1999/02/23 330 340 330 340 9,000
1999/02/22 301 301 291 291 6,000
1999/02/19 301 310 301 305 6,000
1999/02/18 345 350 315 330 18,000
1999/02/17 314 355 310 355 40,000
1999/02/16 260 275 260 275 27,000
1999/02/15 249 249 247 249 6,000
1999/02/12 233 240 233 238 9,000
1999/02/10 228 228 228 228 2,000
1999/02/09 238 241 238 241 8,000
1999/02/08 200 242 200 242 12,000
1999/02/05 200 200 200 200 6,000
1999/02/04 200 200 200 200 2,000
1999/02/03 220 220 220 220 3,000
1999/02/01 218 218 218 218 3,000
1999/01/29 220 220 218 220 6,000
1999/01/28 220 220 220 220 3,000
1999/01/27 219 220 219 220 13,000
1999/01/26 205 220 205 220 2,000
1999/01/25 200 200 200 200 1,000
1999/01/22 200 200 200 200 1,000
1999/01/21 203 203 203 203 1,000
1999/01/18 200 204 200 200 28,000
1999/01/13 200 201 200 201 3,000
1999/01/12 200 200 200 200 1,000
1999/01/08 210 212 210 210 8,000
1999/01/07 205 205 205 205 7,000
1999/01/05 200 205 200 205 4,000
1999/01/04 200 200 200 200 1,000

このページの先頭へ