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 |
---|---|---|---|---|---|
2007/12/28 | 224 | 231 | 224 | 230 | 15,000 |
2007/12/27 | 228 | 228 | 227 | 228 | 34,000 |
2007/12/26 | 230 | 231 | 228 | 228 | 8,000 |
2007/12/25 | 235 | 239 | 230 | 231 | 20,000 |
2007/12/21 | 234 | 244 | 234 | 243 | 48,000 |
2007/12/20 | 236 | 236 | 234 | 235 | 20,000 |
2007/12/19 | 238 | 238 | 234 | 235 | 8,000 |
2007/12/18 | 227 | 237 | 227 | 237 | 18,000 |
2007/12/17 | 238 | 238 | 230 | 230 | 8,000 |
2007/12/14 | 229 | 231 | 229 | 231 | 10,000 |
2007/12/13 | 234 | 235 | 230 | 231 | 12,000 |
2007/12/12 | 232 | 232 | 231 | 232 | 4,000 |
2007/12/11 | 230 | 235 | 230 | 235 | 11,000 |
2007/12/10 | 238 | 238 | 230 | 230 | 3,000 |
2007/12/07 | 236 | 236 | 236 | 236 | 1,000 |
2007/12/06 | 245 | 245 | 238 | 238 | 5,000 |
2007/12/04 | 239 | 239 | 239 | 239 | 2,000 |
2007/12/03 | 240 | 244 | 240 | 244 | 2,000 |
2007/11/30 | 237 | 247 | 236 | 247 | 13,000 |
2007/11/29 | 237 | 237 | 228 | 228 | 10,000 |
2007/11/28 | 229 | 239 | 229 | 239 | 13,000 |
2007/11/26 | 217 | 218 | 215 | 215 | 8,000 |
2007/11/22 | 216 | 216 | 210 | 210 | 4,000 |
2007/11/21 | 213 | 213 | 213 | 213 | 1,000 |
2007/11/20 | 229 | 230 | 225 | 225 | 10,000 |
2007/11/19 | 221 | 222 | 221 | 222 | 6,000 |
2007/11/16 | 221 | 222 | 221 | 222 | 7,000 |
2007/11/15 | 209 | 222 | 209 | 222 | 10,000 |
2007/11/12 | 215 | 215 | 206 | 206 | 8,000 |
2007/11/09 | 211 | 211 | 211 | 211 | 1,000 |
2007/11/08 | 219 | 220 | 219 | 220 | 8,000 |
2007/11/01 | 221 | 221 | 215 | 220 | 8,000 |
2007/10/31 | 219 | 222 | 219 | 222 | 4,000 |
2007/10/29 | 226 | 226 | 220 | 220 | 2,000 |
2007/10/26 | 226 | 226 | 226 | 226 | 1,000 |
2007/10/24 | 220 | 222 | 216 | 216 | 12,000 |
2007/10/23 | 230 | 230 | 230 | 230 | 2,000 |
2007/10/17 | 230 | 231 | 229 | 229 | 15,000 |
2007/10/16 | 230 | 230 | 230 | 230 | 2,000 |
2007/10/15 | 230 | 230 | 230 | 230 | 2,000 |
2007/10/12 | 230 | 230 | 230 | 230 | 2,000 |
2007/10/11 | 228 | 229 | 228 | 229 | 3,000 |
2007/10/03 | 217 | 234 | 217 | 234 | 9,000 |
2007/10/02 | 232 | 236 | 231 | 235 | 6,000 |
2007/09/28 | 232 | 232 | 231 | 231 | 2,000 |
2007/09/21 | 230 | 231 | 230 | 230 | 4,000 |
2007/09/20 | 234 | 234 | 233 | 234 | 5,000 |
2007/09/19 | 230 | 237 | 230 | 231 | 23,000 |
2007/09/18 | 233 | 234 | 233 | 234 | 2,000 |
2007/09/14 | 226 | 234 | 226 | 234 | 7,000 |
2007/09/13 | 213 | 213 | 213 | 213 | 1,000 |
2007/09/11 | 216 | 217 | 215 | 215 | 9,000 |
2007/09/10 | 225 | 225 | 215 | 216 | 6,000 |
2007/09/07 | 231 | 232 | 231 | 232 | 2,000 |
2007/09/04 | 225 | 225 | 225 | 225 | 10,000 |
2007/09/03 | 230 | 239 | 225 | 225 | 9,000 |
2007/08/31 | 225 | 230 | 224 | 230 | 6,000 |
2007/08/30 | 218 | 219 | 218 | 218 | 4,000 |
2007/08/29 | 218 | 225 | 215 | 225 | 17,000 |
2007/08/28 | 235 | 235 | 205 | 218 | 47,000 |
2007/08/27 | 236 | 248 | 235 | 242 | 13,000 |
2007/08/24 | 241 | 241 | 235 | 235 | 21,000 |
2007/08/23 | 250 | 250 | 245 | 249 | 18,000 |
2007/08/22 | 250 | 250 | 249 | 249 | 7,000 |
2007/08/21 | 241 | 251 | 241 | 248 | 23,000 |
2007/08/20 | 231 | 236 | 231 | 234 | 12,000 |
2007/08/17 | 229 | 230 | 228 | 229 | 14,000 |
2007/08/16 | 235 | 235 | 234 | 234 | 11,000 |
2007/08/15 | 239 | 240 | 234 | 235 | 8,000 |
2007/08/14 | 239 | 240 | 239 | 240 | 14,000 |
2007/08/13 | 239 | 243 | 239 | 240 | 14,000 |
2007/08/10 | 245 | 246 | 238 | 239 | 20,000 |
2007/08/09 | 239 | 247 | 239 | 246 | 47,000 |
2007/08/08 | 239 | 239 | 237 | 239 | 22,000 |
2007/08/07 | 235 | 242 | 235 | 237 | 18,000 |
2007/08/06 | 233 | 235 | 233 | 235 | 6,000 |
2007/08/03 | 221 | 244 | 221 | 231 | 75,000 |
2007/08/02 | 217 | 222 | 217 | 217 | 18,000 |
2007/08/01 | 215 | 218 | 215 | 217 | 8,000 |
2007/07/31 | 216 | 216 | 215 | 215 | 2,000 |
2007/07/25 | 216 | 216 | 216 | 216 | 2,000 |
2007/07/24 | 218 | 221 | 218 | 221 | 22,000 |
2007/07/23 | 218 | 218 | 217 | 218 | 8,000 |
2007/07/19 | 210 | 216 | 210 | 216 | 5,000 |
2007/07/18 | 212 | 213 | 212 | 212 | 7,000 |
2007/07/17 | 216 | 217 | 212 | 212 | 7,000 |
2007/07/12 | 218 | 218 | 217 | 218 | 16,000 |
2007/07/11 | 220 | 220 | 218 | 218 | 16,000 |
2007/07/10 | 224 | 224 | 221 | 222 | 32,000 |
2007/07/09 | 224 | 225 | 224 | 225 | 6,000 |
2007/07/06 | 223 | 223 | 223 | 223 | 8,000 |
2007/07/05 | 223 | 225 | 222 | 223 | 20,000 |
2007/07/04 | 219 | 227 | 218 | 221 | 34,000 |
2007/07/03 | 222 | 223 | 217 | 218 | 21,000 |
2007/07/02 | 231 | 231 | 218 | 220 | 29,000 |
2007/06/29 | 231 | 232 | 219 | 220 | 82,000 |
2007/06/28 | 203 | 242 | 202 | 225 | 124,000 |
2007/06/27 | 201 | 203 | 201 | 203 | 18,000 |
2007/06/26 | 202 | 202 | 200 | 201 | 32,000 |
2007/06/25 | 203 | 204 | 199 | 200 | 61,000 |
2007/06/22 | 200 | 200 | 198 | 199 | 26,000 |
2007/06/21 | 200 | 201 | 200 | 200 | 10,000 |
2007/06/20 | 199 | 202 | 199 | 200 | 73,000 |
2007/06/19 | 198 | 201 | 197 | 198 | 42,000 |
2007/06/18 | 199 | 201 | 196 | 198 | 36,000 |
2007/06/15 | 201 | 206 | 195 | 197 | 24,000 |
2007/06/14 | 196 | 201 | 188 | 200 | 29,000 |
2007/06/13 | 197 | 200 | 195 | 195 | 16,000 |
2007/06/12 | 197 | 197 | 196 | 197 | 22,000 |
2007/06/11 | 200 | 204 | 197 | 197 | 33,000 |
2007/06/08 | 205 | 205 | 197 | 200 | 15,000 |
2007/06/07 | 195 | 200 | 195 | 200 | 4,000 |
2007/06/06 | 195 | 199 | 195 | 198 | 12,000 |
2007/06/05 | 196 | 197 | 190 | 195 | 14,000 |
2007/06/04 | 200 | 204 | 199 | 200 | 28,000 |
2007/06/01 | 200 | 201 | 200 | 200 | 12,000 |
2007/05/31 | 200 | 200 | 200 | 200 | 26,000 |
2007/05/30 | 200 | 200 | 200 | 200 | 16,000 |
2007/05/29 | 200 | 200 | 200 | 200 | 4,000 |
2007/05/28 | 200 | 202 | 200 | 200 | 38,000 |
2007/05/25 | 196 | 201 | 195 | 200 | 36,000 |
2007/05/24 | 206 | 206 | 200 | 200 | 10,000 |
2007/05/23 | 200 | 207 | 200 | 207 | 13,000 |
2007/05/22 | 200 | 200 | 200 | 200 | 4,000 |
2007/05/21 | 195 | 195 | 195 | 195 | 2,000 |
2007/05/18 | 195 | 196 | 194 | 195 | 4,000 |
2007/05/16 | 202 | 202 | 202 | 202 | 4,000 |
2007/05/15 | 199 | 202 | 199 | 201 | 8,000 |
2007/05/14 | 201 | 201 | 201 | 201 | 1,000 |
2007/05/11 | 200 | 200 | 200 | 200 | 20,000 |
2007/05/10 | 201 | 202 | 199 | 200 | 35,000 |
2007/05/09 | 204 | 205 | 203 | 203 | 23,000 |
2007/05/08 | 209 | 210 | 203 | 205 | 39,000 |
2007/05/07 | 215 | 216 | 209 | 209 | 31,000 |
2007/05/02 | 214 | 215 | 214 | 215 | 22,000 |
2007/05/01 | 214 | 215 | 210 | 214 | 24,000 |
2007/04/27 | 208 | 211 | 208 | 210 | 18,000 |
2007/04/26 | 208 | 209 | 208 | 208 | 4,000 |
2007/04/25 | 210 | 210 | 210 | 210 | 8,000 |
2007/04/24 | 212 | 212 | 212 | 212 | 20,000 |
2007/04/23 | 214 | 215 | 213 | 213 | 17,000 |
2007/04/20 | 214 | 215 | 214 | 214 | 28,000 |
2007/04/19 | 215 | 216 | 214 | 214 | 34,000 |
2007/04/18 | 216 | 216 | 212 | 212 | 10,000 |
2007/04/16 | 218 | 218 | 217 | 217 | 11,000 |
2007/04/13 | 217 | 217 | 217 | 217 | 4,000 |
2007/04/12 | 218 | 219 | 216 | 217 | 10,000 |
2007/04/11 | 220 | 221 | 219 | 219 | 29,000 |
2007/04/10 | 220 | 221 | 220 | 220 | 26,000 |
2007/04/09 | 221 | 221 | 219 | 220 | 17,000 |
2007/04/06 | 225 | 227 | 220 | 220 | 64,000 |
2007/04/05 | 224 | 225 | 224 | 225 | 12,000 |
2007/04/04 | 230 | 231 | 225 | 225 | 19,000 |
2007/04/03 | 225 | 225 | 224 | 225 | 7,000 |
2007/03/30 | 228 | 228 | 228 | 228 | 3,000 |
2007/03/29 | 226 | 231 | 223 | 231 | 25,000 |
2007/03/28 | 230 | 231 | 230 | 230 | 20,000 |
2007/03/27 | 230 | 231 | 228 | 228 | 7,000 |
2007/03/26 | 244 | 246 | 237 | 237 | 51,000 |
2007/03/23 | 220 | 239 | 220 | 238 | 15,000 |
2007/03/22 | 220 | 221 | 220 | 220 | 11,000 |
2007/03/20 | 233 | 233 | 219 | 222 | 45,000 |
2007/03/19 | 237 | 238 | 233 | 233 | 34,000 |
2007/03/16 | 240 | 240 | 236 | 237 | 5,000 |
2007/03/15 | 250 | 251 | 240 | 241 | 29,000 |
2007/03/14 | 247 | 248 | 237 | 240 | 30,000 |
2007/03/13 | 248 | 249 | 247 | 248 | 22,000 |
2007/03/12 | 249 | 260 | 248 | 248 | 20,000 |
2007/03/09 | 257 | 257 | 254 | 254 | 21,000 |
2007/03/08 | 258 | 258 | 256 | 257 | 37,000 |
2007/03/07 | 259 | 260 | 257 | 259 | 46,000 |
2007/03/06 | 263 | 264 | 260 | 260 | 16,000 |
2007/03/05 | 269 | 270 | 264 | 265 | 30,000 |
2007/03/02 | 275 | 284 | 268 | 270 | 63,000 |
2007/03/01 | 300 | 300 | 268 | 268 | 83,000 |
2007/02/28 | 315 | 315 | 310 | 310 | 3,000 |
2007/02/27 | 329 | 331 | 328 | 328 | 21,000 |
2007/02/26 | 330 | 331 | 330 | 330 | 12,000 |
2007/02/23 | 330 | 331 | 324 | 330 | 11,000 |
2007/02/22 | 354 | 355 | 340 | 340 | 10,000 |
2007/02/21 | 340 | 348 | 340 | 347 | 13,000 |
2007/02/20 | 345 | 347 | 345 | 347 | 16,000 |
2007/02/19 | 350 | 350 | 347 | 347 | 4,000 |
2007/02/16 | 355 | 355 | 350 | 352 | 12,000 |
2007/02/15 | 358 | 358 | 358 | 358 | 1,000 |
2007/02/13 | 351 | 352 | 349 | 351 | 14,000 |
2007/02/09 | 360 | 360 | 350 | 351 | 13,000 |
2007/02/08 | 365 | 366 | 359 | 360 | 20,000 |
2007/02/06 | 370 | 370 | 370 | 370 | 3,000 |
2007/02/02 | 370 | 376 | 370 | 375 | 10,000 |
2007/01/31 | 369 | 370 | 369 | 370 | 4,000 |
2007/01/30 | 369 | 370 | 369 | 370 | 2,000 |
2007/01/26 | 365 | 365 | 365 | 365 | 2,000 |
2007/01/25 | 361 | 371 | 361 | 370 | 23,000 |
2007/01/22 | 350 | 350 | 350 | 350 | 4,000 |
2007/01/16 | 350 | 350 | 350 | 350 | 6,000 |
2007/01/15 | 350 | 350 | 350 | 350 | 6,000 |
2007/01/12 | 350 | 351 | 350 | 350 | 6,000 |
2007/01/11 | 350 | 350 | 349 | 350 | 16,000 |
2007/01/09 | 349 | 350 | 349 | 350 | 2,000 |
2007/01/05 | 370 | 379 | 369 | 379 | 7,000 |