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 |
|---|---|---|---|---|---|
| 2006/12/29 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/12/28 | 360 | 361 | 345 | 345 | 10,000 |
| 2006/12/26 | 358 | 360 | 358 | 360 | 2,000 |
| 2006/12/25 | 364 | 365 | 360 | 360 | 11,000 |
| 2006/12/22 | 361 | 362 | 361 | 361 | 3,000 |
| 2006/12/21 | 375 | 375 | 374 | 374 | 5,000 |
| 2006/12/20 | 380 | 380 | 379 | 379 | 4,000 |
| 2006/12/19 | 375 | 376 | 375 | 376 | 3,000 |
| 2006/12/18 | 376 | 380 | 375 | 379 | 12,000 |
| 2006/12/15 | 380 | 381 | 375 | 375 | 13,000 |
| 2006/12/13 | 365 | 366 | 365 | 365 | 3,000 |
| 2006/12/12 | 358 | 368 | 357 | 365 | 15,000 |
| 2006/12/07 | 352 | 358 | 352 | 357 | 3,000 |
| 2006/12/06 | 345 | 350 | 345 | 350 | 6,000 |
| 2006/12/05 | 351 | 351 | 350 | 350 | 15,000 |
| 2006/12/04 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/12/01 | 354 | 355 | 349 | 350 | 14,000 |
| 2006/11/30 | 360 | 360 | 353 | 353 | 4,000 |
| 2006/11/27 | 375 | 376 | 375 | 376 | 2,000 |
| 2006/11/24 | 376 | 376 | 375 | 375 | 2,000 |
| 2006/11/20 | 390 | 390 | 380 | 380 | 2,000 |
| 2006/11/16 | 365 | 366 | 365 | 366 | 2,000 |
| 2006/11/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/10 | 370 | 380 | 369 | 380 | 11,000 |
| 2006/11/09 | 378 | 379 | 370 | 371 | 8,000 |
| 2006/11/08 | 390 | 390 | 380 | 380 | 2,000 |
| 2006/11/02 | 391 | 391 | 390 | 390 | 2,000 |
| 2006/10/31 | 391 | 391 | 390 | 390 | 2,000 |
| 2006/10/30 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/10/25 | 381 | 381 | 381 | 381 | 4,000 |
| 2006/10/23 | 384 | 390 | 384 | 390 | 4,000 |
| 2006/10/20 | 381 | 391 | 381 | 390 | 3,000 |
| 2006/10/19 | 391 | 391 | 380 | 390 | 14,000 |
| 2006/10/13 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/10/12 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/10/11 | 392 | 392 | 391 | 391 | 2,000 |
| 2006/10/10 | 389 | 391 | 389 | 390 | 5,000 |
| 2006/10/06 | 389 | 390 | 389 | 390 | 2,000 |
| 2006/09/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/21 | 385 | 390 | 385 | 386 | 6,000 |
| 2006/09/20 | 386 | 386 | 384 | 384 | 2,000 |
| 2006/09/15 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/09/14 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/09/07 | 410 | 410 | 409 | 409 | 2,000 |
| 2006/09/06 | 411 | 411 | 410 | 410 | 2,000 |
| 2006/08/31 | 399 | 411 | 399 | 410 | 4,000 |
| 2006/08/28 | 409 | 411 | 399 | 410 | 8,000 |
| 2006/08/25 | 409 | 409 | 409 | 409 | 2,000 |
| 2006/08/24 | 410 | 410 | 409 | 409 | 4,000 |
| 2006/08/23 | 411 | 411 | 410 | 410 | 4,000 |
| 2006/08/22 | 407 | 411 | 406 | 410 | 4,000 |
| 2006/08/21 | 411 | 411 | 410 | 410 | 7,000 |
| 2006/08/18 | 410 | 411 | 410 | 411 | 3,000 |
| 2006/08/17 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/08/16 | 410 | 411 | 410 | 410 | 8,000 |
| 2006/08/15 | 410 | 411 | 410 | 410 | 28,000 |
| 2006/08/14 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/08/11 | 410 | 410 | 410 | 410 | 8,000 |
| 2006/08/09 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/08/08 | 409 | 415 | 409 | 415 | 3,000 |
| 2006/08/07 | 421 | 421 | 415 | 415 | 4,000 |
| 2006/08/04 | 413 | 420 | 413 | 420 | 2,000 |
| 2006/08/03 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/08/02 | 425 | 425 | 419 | 419 | 3,000 |
| 2006/08/01 | 431 | 431 | 431 | 431 | 2,000 |
| 2006/07/31 | 409 | 432 | 409 | 432 | 9,000 |
| 2006/07/27 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/07/26 | 420 | 420 | 414 | 415 | 4,000 |
| 2006/07/25 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/07/24 | 415 | 431 | 415 | 431 | 12,000 |
| 2006/07/21 | 430 | 430 | 420 | 421 | 4,000 |
| 2006/07/03 | 470 | 470 | 460 | 460 | 2,000 |
| 2006/06/30 | 448 | 461 | 448 | 460 | 9,000 |
| 2006/06/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/16 | 445 | 446 | 445 | 445 | 21,000 |
| 2006/06/15 | 449 | 450 | 444 | 450 | 8,000 |
| 2006/06/14 | 444 | 445 | 444 | 444 | 4,000 |
| 2006/06/13 | 450 | 450 | 449 | 450 | 4,000 |
| 2006/06/08 | 439 | 440 | 414 | 440 | 27,000 |
| 2006/06/07 | 439 | 440 | 439 | 440 | 25,000 |
| 2006/06/06 | 440 | 440 | 439 | 439 | 20,000 |
| 2006/06/05 | 426 | 431 | 425 | 431 | 4,000 |
| 2006/06/02 | 430 | 432 | 415 | 431 | 40,000 |
| 2006/05/31 | 431 | 470 | 431 | 469 | 4,000 |
| 2006/05/26 | 471 | 471 | 470 | 470 | 4,000 |
| 2006/05/24 | 475 | 475 | 474 | 475 | 4,000 |
| 2006/05/23 | 476 | 476 | 471 | 471 | 3,000 |
| 2006/05/22 | 456 | 480 | 456 | 479 | 53,000 |
| 2006/05/18 | 437 | 456 | 437 | 456 | 3,000 |
| 2006/05/17 | 449 | 450 | 449 | 450 | 3,000 |
| 2006/05/16 | 454 | 454 | 453 | 453 | 2,000 |
| 2006/05/15 | 451 | 451 | 450 | 451 | 15,000 |
| 2006/05/12 | 440 | 454 | 440 | 451 | 13,000 |
| 2006/05/11 | 439 | 440 | 439 | 440 | 2,000 |
| 2006/05/10 | 435 | 440 | 435 | 440 | 11,000 |
| 2006/05/08 | 430 | 431 | 430 | 431 | 3,000 |
| 2006/05/02 | 424 | 425 | 424 | 425 | 2,000 |
| 2006/05/01 | 419 | 420 | 419 | 420 | 6,000 |
| 2006/04/28 | 421 | 421 | 420 | 421 | 5,000 |
| 2006/04/27 | 419 | 420 | 419 | 420 | 2,000 |
| 2006/04/26 | 420 | 422 | 420 | 421 | 12,000 |
| 2006/04/25 | 421 | 422 | 420 | 420 | 34,000 |
| 2006/04/24 | 429 | 429 | 429 | 429 | 2,000 |
| 2006/04/21 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/04/19 | 460 | 460 | 447 | 447 | 8,000 |
| 2006/04/18 | 455 | 460 | 455 | 460 | 3,000 |
| 2006/04/17 | 461 | 461 | 460 | 460 | 6,000 |
| 2006/04/12 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/04/07 | 459 | 460 | 459 | 460 | 2,000 |
| 2006/04/06 | 461 | 461 | 460 | 460 | 2,000 |
| 2006/04/05 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/04/04 | 459 | 466 | 459 | 465 | 36,000 |
| 2006/04/03 | 456 | 457 | 455 | 456 | 4,000 |
| 2006/03/31 | 451 | 452 | 450 | 450 | 10,000 |
| 2006/03/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/03/29 | 449 | 459 | 449 | 459 | 10,000 |
| 2006/03/28 | 452 | 452 | 450 | 450 | 4,000 |
| 2006/03/27 | 441 | 460 | 441 | 460 | 16,000 |
| 2006/03/20 | 424 | 438 | 424 | 438 | 10,000 |
| 2006/03/16 | 403 | 420 | 402 | 420 | 6,000 |
| 2006/03/15 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/03/14 | 395 | 400 | 395 | 400 | 8,000 |
| 2006/03/13 | 390 | 400 | 390 | 395 | 5,000 |
| 2006/03/10 | 394 | 395 | 390 | 390 | 5,000 |
| 2006/03/09 | 408 | 408 | 400 | 400 | 5,000 |
| 2006/03/08 | 406 | 409 | 400 | 409 | 24,000 |
| 2006/03/07 | 415 | 415 | 400 | 407 | 35,000 |
| 2006/03/03 | 414 | 415 | 411 | 415 | 14,000 |
| 2006/03/01 | 412 | 412 | 412 | 412 | 6,000 |
| 2006/02/28 | 418 | 421 | 412 | 420 | 28,000 |
| 2006/02/27 | 429 | 430 | 428 | 429 | 4,000 |
| 2006/02/22 | 417 | 417 | 416 | 417 | 11,000 |
| 2006/02/21 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/02/20 | 412 | 423 | 412 | 416 | 29,000 |
| 2006/02/17 | 425 | 425 | 423 | 423 | 7,000 |
| 2006/02/16 | 424 | 425 | 412 | 412 | 13,000 |
| 2006/02/15 | 419 | 425 | 419 | 425 | 3,000 |
| 2006/02/14 | 430 | 430 | 411 | 412 | 23,000 |
| 2006/02/13 | 440 | 440 | 439 | 440 | 14,000 |
| 2006/02/10 | 433 | 439 | 432 | 439 | 6,000 |
| 2006/02/09 | 445 | 446 | 445 | 445 | 3,000 |
| 2006/02/08 | 441 | 445 | 440 | 445 | 10,000 |
| 2006/02/07 | 435 | 440 | 430 | 439 | 13,000 |
| 2006/02/06 | 439 | 440 | 435 | 439 | 20,000 |
| 2006/02/02 | 436 | 437 | 435 | 436 | 7,000 |
| 2006/02/01 | 434 | 466 | 426 | 442 | 56,000 |
| 2006/01/31 | 427 | 427 | 426 | 426 | 6,000 |
| 2006/01/30 | 424 | 425 | 424 | 425 | 4,000 |
| 2006/01/27 | 426 | 426 | 420 | 420 | 6,000 |
| 2006/01/26 | 412 | 413 | 412 | 413 | 6,000 |
| 2006/01/25 | 425 | 425 | 412 | 412 | 11,000 |
| 2006/01/24 | 415 | 415 | 412 | 412 | 2,000 |
| 2006/01/23 | 420 | 421 | 415 | 417 | 16,000 |
| 2006/01/20 | 421 | 421 | 420 | 421 | 8,000 |
| 2006/01/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/01/18 | 470 | 470 | 460 | 460 | 2,000 |
| 2006/01/17 | 450 | 470 | 450 | 470 | 26,000 |
| 2006/01/16 | 454 | 455 | 449 | 450 | 23,000 |
| 2006/01/13 | 453 | 470 | 452 | 470 | 10,000 |
| 2006/01/12 | 466 | 466 | 451 | 452 | 8,000 |
| 2006/01/11 | 445 | 476 | 445 | 450 | 38,000 |
| 2006/01/10 | 420 | 449 | 420 | 448 | 64,000 |
| 2006/01/06 | 412 | 423 | 412 | 420 | 16,000 |
| 2006/01/05 | 412 | 415 | 412 | 415 | 6,000 |
| 2006/01/04 | 412 | 412 | 412 | 412 | 4,000 |