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 |
---|---|---|---|---|---|
2016/12/30 | 672 | 680 | 667 | 669 | 23,200 |
2016/12/29 | 666 | 677 | 661 | 675 | 26,100 |
2016/12/28 | 670 | 676 | 665 | 665 | 26,800 |
2016/12/27 | 676 | 683 | 668 | 669 | 39,100 |
2016/12/26 | 675 | 678 | 673 | 675 | 34,100 |
2016/12/22 | 673 | 676 | 671 | 672 | 6,400 |
2016/12/21 | 678 | 679 | 670 | 671 | 26,300 |
2016/12/20 | 684 | 684 | 666 | 674 | 32,100 |
2016/12/19 | 680 | 686 | 670 | 680 | 29,600 |
2016/12/16 | 699 | 699 | 681 | 682 | 25,500 |
2016/12/15 | 695 | 699 | 691 | 692 | 14,200 |
2016/12/14 | 707 | 707 | 692 | 692 | 18,300 |
2016/12/13 | 705 | 705 | 699 | 703 | 16,200 |
2016/12/12 | 699 | 710 | 697 | 701 | 26,700 |
2016/12/09 | 698 | 703 | 690 | 703 | 20,200 |
2016/12/08 | 694 | 696 | 690 | 696 | 14,300 |
2016/12/07 | 685 | 694 | 684 | 694 | 9,500 |
2016/12/06 | 682 | 685 | 681 | 682 | 8,800 |
2016/12/05 | 676 | 681 | 676 | 680 | 7,600 |
2016/12/02 | 676 | 682 | 675 | 679 | 14,300 |
2016/12/01 | 673 | 681 | 673 | 677 | 21,100 |
2016/11/30 | 677 | 677 | 666 | 673 | 24,400 |
2016/11/29 | 667 | 677 | 665 | 677 | 16,700 |
2016/11/28 | 665 | 666 | 663 | 666 | 13,500 |
2016/11/25 | 672 | 672 | 659 | 662 | 23,500 |
2016/11/24 | 679 | 679 | 664 | 670 | 37,600 |
2016/11/22 | 682 | 687 | 660 | 669 | 58,700 |
2016/11/21 | 685 | 694 | 682 | 682 | 27,100 |
2016/11/18 | 684 | 688 | 672 | 683 | 13,700 |
2016/11/17 | 673 | 678 | 668 | 674 | 13,500 |
2016/11/16 | 665 | 684 | 665 | 671 | 26,100 |
2016/11/15 | 687 | 689 | 652 | 662 | 33,900 |
2016/11/14 | 690 | 695 | 684 | 686 | 36,800 |
2016/11/11 | 720 | 727 | 669 | 682 | 193,300 |
2016/11/10 | 790 | 790 | 750 | 780 | 29,400 |
2016/11/09 | 780 | 780 | 640 | 735 | 55,000 |
2016/11/08 | 790 | 790 | 779 | 780 | 7,900 |
2016/11/07 | 766 | 783 | 766 | 778 | 11,000 |
2016/11/04 | 770 | 791 | 734 | 777 | 38,800 |
2016/11/02 | 801 | 804 | 745 | 783 | 42,700 |
2016/11/01 | 829 | 841 | 806 | 808 | 45,900 |
2016/10/31 | 774 | 858 | 774 | 848 | 153,000 |
2016/10/28 | 743 | 780 | 743 | 768 | 39,800 |
2016/10/27 | 740 | 745 | 732 | 740 | 15,500 |
2016/10/26 | 723 | 742 | 722 | 740 | 20,700 |
2016/10/25 | 724 | 727 | 718 | 720 | 14,200 |
2016/10/24 | 714 | 729 | 712 | 724 | 20,800 |
2016/10/21 | 705 | 713 | 705 | 709 | 9,200 |
2016/10/20 | 703 | 709 | 702 | 707 | 7,400 |
2016/10/19 | 703 | 708 | 700 | 703 | 12,400 |
2016/10/18 | 704 | 708 | 701 | 705 | 5,200 |
2016/10/17 | 707 | 707 | 703 | 705 | 6,400 |
2016/10/14 | 703 | 707 | 700 | 705 | 10,000 |
2016/10/13 | 707 | 707 | 703 | 703 | 7,000 |
2016/10/12 | 699 | 710 | 698 | 705 | 13,200 |
2016/10/11 | 711 | 723 | 697 | 697 | 29,800 |
2016/10/07 | 707 | 720 | 704 | 711 | 15,900 |
2016/10/06 | 698 | 730 | 698 | 710 | 36,000 |
2016/10/05 | 697 | 700 | 693 | 700 | 19,300 |
2016/10/04 | 693 | 701 | 693 | 698 | 29,100 |
2016/10/03 | 694 | 700 | 692 | 693 | 13,100 |
2016/09/30 | 698 | 698 | 691 | 694 | 10,500 |
2016/09/29 | 699 | 702 | 694 | 702 | 16,800 |
2016/09/28 | 696 | 700 | 694 | 699 | 5,700 |
2016/09/27 | 707 | 707 | 688 | 696 | 12,100 |
2016/09/26 | 709 | 709 | 698 | 709 | 9,800 |
2016/09/23 | 700 | 715 | 697 | 704 | 15,100 |
2016/09/21 | 690 | 716 | 690 | 708 | 26,600 |
2016/09/20 | 695 | 695 | 682 | 692 | 21,300 |
2016/09/16 | 702 | 702 | 690 | 697 | 20,500 |
2016/09/15 | 694 | 702 | 694 | 702 | 20,100 |
2016/09/14 | 702 | 702 | 696 | 696 | 17,800 |
2016/09/13 | 687 | 710 | 687 | 701 | 20,300 |
2016/09/12 | 700 | 701 | 685 | 685 | 31,100 |
2016/09/09 | 690 | 704 | 688 | 704 | 23,400 |
2016/09/08 | 705 | 717 | 700 | 703 | 28,300 |
2016/09/07 | 690 | 714 | 685 | 713 | 34,000 |
2016/09/06 | 703 | 719 | 695 | 707 | 34,200 |
2016/09/05 | 691 | 721 | 691 | 700 | 39,000 |
2016/09/02 | 667 | 683 | 664 | 679 | 39,800 |
2016/09/01 | 642 | 674 | 641 | 674 | 87,100 |
2016/08/31 | 648 | 653 | 635 | 643 | 26,500 |
2016/08/30 | 634 | 642 | 634 | 642 | 22,900 |
2016/08/29 | 644 | 645 | 621 | 642 | 82,100 |
2016/08/26 | 608 | 622 | 598 | 608 | 23,400 |
2016/08/25 | 608 | 611 | 602 | 608 | 5,800 |
2016/08/24 | 611 | 614 | 600 | 608 | 14,300 |
2016/08/23 | 605 | 615 | 605 | 614 | 7,600 |
2016/08/22 | 608 | 617 | 601 | 608 | 11,000 |
2016/08/19 | 603 | 604 | 595 | 602 | 21,500 |
2016/08/18 | 613 | 613 | 595 | 602 | 16,700 |
2016/08/17 | 619 | 620 | 608 | 611 | 12,400 |
2016/08/16 | 615 | 618 | 613 | 618 | 9,900 |
2016/08/15 | 613 | 623 | 611 | 615 | 13,700 |
2016/08/12 | 610 | 632 | 608 | 611 | 52,200 |
2016/08/10 | 640 | 644 | 634 | 644 | 19,800 |
2016/08/09 | 637 | 640 | 631 | 640 | 14,600 |
2016/08/08 | 635 | 643 | 628 | 633 | 19,800 |
2016/08/05 | 605 | 634 | 605 | 625 | 39,600 |
2016/08/04 | 602 | 602 | 590 | 595 | 19,200 |
2016/08/03 | 591 | 598 | 589 | 589 | 15,700 |
2016/08/02 | 599 | 599 | 589 | 594 | 12,100 |
2016/08/01 | 602 | 609 | 586 | 594 | 37,400 |
2016/07/29 | 600 | 608 | 598 | 606 | 19,100 |
2016/07/28 | 598 | 612 | 595 | 606 | 43,800 |
2016/07/27 | 611 | 625 | 582 | 588 | 96,000 |
2016/07/26 | 570 | 577 | 570 | 571 | 9,600 |
2016/07/25 | 576 | 582 | 575 | 577 | 14,600 |
2016/07/22 | 568 | 574 | 555 | 566 | 29,200 |
2016/07/21 | 579 | 580 | 568 | 575 | 21,500 |
2016/07/20 | 581 | 582 | 562 | 569 | 17,100 |
2016/07/19 | 595 | 595 | 578 | 580 | 7,400 |
2016/07/15 | 595 | 595 | 582 | 585 | 3,200 |
2016/07/14 | 596 | 596 | 583 | 593 | 4,600 |
2016/07/13 | 585 | 592 | 582 | 588 | 9,400 |
2016/07/12 | 575 | 591 | 556 | 581 | 20,100 |
2016/07/11 | 552 | 569 | 550 | 568 | 13,000 |
2016/07/08 | 550 | 560 | 541 | 542 | 4,900 |
2016/07/07 | 547 | 556 | 540 | 550 | 14,300 |
2016/07/06 | 564 | 566 | 546 | 547 | 33,100 |
2016/07/05 | 571 | 577 | 561 | 571 | 17,400 |
2016/07/04 | 574 | 578 | 566 | 568 | 7,500 |
2016/07/01 | 570 | 580 | 568 | 568 | 13,900 |
2016/06/30 | 580 | 580 | 567 | 574 | 23,900 |
2016/06/29 | 558 | 570 | 546 | 569 | 14,800 |
2016/06/28 | 528 | 560 | 517 | 551 | 19,000 |
2016/06/27 | 519 | 544 | 519 | 528 | 49,800 |
2016/06/24 | 560 | 565 | 501 | 515 | 46,300 |
2016/06/23 | 543 | 555 | 537 | 553 | 21,300 |
2016/06/22 | 546 | 546 | 537 | 546 | 14,700 |
2016/06/21 | 548 | 559 | 537 | 546 | 40,700 |
2016/06/20 | 547 | 568 | 547 | 558 | 39,800 |
2016/06/17 | 570 | 570 | 555 | 557 | 8,300 |
2016/06/16 | 590 | 595 | 545 | 547 | 23,100 |
2016/06/15 | 576 | 595 | 576 | 588 | 29,600 |
2016/06/14 | 601 | 610 | 555 | 596 | 32,900 |
2016/06/13 | 625 | 629 | 605 | 609 | 30,300 |
2016/06/10 | 630 | 644 | 630 | 635 | 17,500 |
2016/06/09 | 654 | 654 | 629 | 632 | 15,200 |
2016/06/08 | 660 | 672 | 642 | 647 | 26,400 |
2016/06/07 | 627 | 654 | 626 | 642 | 34,600 |
2016/06/06 | 611 | 617 | 605 | 611 | 19,500 |
2016/06/03 | 620 | 638 | 620 | 626 | 9,400 |
2016/06/02 | 621 | 627 | 613 | 621 | 36,500 |
2016/06/01 | 633 | 656 | 631 | 631 | 82,900 |
2016/05/31 | 600 | 679 | 596 | 669 | 201,600 |
2016/05/30 | 600 | 600 | 584 | 584 | 38,800 |
2016/05/27 | 607 | 615 | 564 | 580 | 152,300 |
2016/05/26 | 545 | 577 | 540 | 577 | 147,100 |
2016/05/25 | 512 | 512 | 491 | 497 | 23,300 |
2016/05/24 | 508 | 512 | 502 | 512 | 22,100 |
2016/05/23 | 500 | 509 | 500 | 508 | 8,800 |
2016/05/20 | 503 | 506 | 493 | 496 | 9,400 |
2016/05/19 | 491 | 509 | 491 | 503 | 14,800 |
2016/05/18 | 489 | 498 | 487 | 490 | 15,100 |
2016/05/17 | 491 | 494 | 486 | 487 | 12,000 |
2016/05/16 | 509 | 515 | 489 | 489 | 32,200 |
2016/05/13 | 528 | 534 | 512 | 514 | 38,900 |
2016/05/12 | 541 | 544 | 530 | 535 | 70,900 |
2016/05/11 | 505 | 527 | 501 | 525 | 50,800 |
2016/05/10 | 495 | 500 | 491 | 500 | 11,700 |
2016/05/09 | 487 | 490 | 485 | 489 | 7,900 |
2016/05/06 | 480 | 485 | 480 | 483 | 7,200 |
2016/05/02 | 474 | 478 | 471 | 476 | 13,500 |
2016/04/28 | 491 | 493 | 482 | 482 | 16,700 |
2016/04/27 | 490 | 492 | 485 | 490 | 4,100 |
2016/04/26 | 494 | 494 | 484 | 485 | 15,300 |
2016/04/25 | 494 | 494 | 489 | 490 | 11,500 |
2016/04/22 | 490 | 494 | 485 | 494 | 12,300 |
2016/04/21 | 495 | 495 | 490 | 490 | 20,000 |
2016/04/20 | 498 | 498 | 490 | 490 | 9,900 |
2016/04/19 | 490 | 495 | 490 | 492 | 12,000 |
2016/04/18 | 480 | 493 | 480 | 490 | 19,900 |
2016/04/15 | 495 | 497 | 487 | 496 | 23,300 |
2016/04/14 | 483 | 493 | 480 | 493 | 22,700 |
2016/04/13 | 475 | 480 | 470 | 473 | 21,000 |
2016/04/12 | 474 | 475 | 465 | 467 | 26,200 |
2016/04/11 | 479 | 479 | 465 | 473 | 17,300 |
2016/04/08 | 470 | 476 | 465 | 475 | 8,900 |
2016/04/07 | 473 | 477 | 466 | 477 | 14,200 |
2016/04/06 | 463 | 468 | 461 | 465 | 12,700 |
2016/04/05 | 484 | 485 | 466 | 468 | 40,700 |
2016/04/04 | 487 | 493 | 480 | 488 | 23,900 |
2016/04/01 | 497 | 497 | 485 | 487 | 28,900 |
2016/03/31 | 492 | 502 | 492 | 499 | 10,500 |
2016/03/30 | 505 | 505 | 485 | 492 | 54,700 |
2016/03/29 | 498 | 508 | 498 | 505 | 13,700 |
2016/03/28 | 508 | 508 | 491 | 501 | 32,400 |
2016/03/25 | 499 | 510 | 495 | 509 | 17,700 |
2016/03/24 | 501 | 507 | 496 | 501 | 15,700 |
2016/03/23 | 505 | 508 | 494 | 501 | 62,000 |
2016/03/22 | 513 | 522 | 502 | 509 | 17,000 |
2016/03/18 | 526 | 528 | 505 | 516 | 26,900 |
2016/03/17 | 533 | 546 | 529 | 529 | 14,000 |
2016/03/16 | 522 | 535 | 520 | 531 | 11,100 |
2016/03/15 | 549 | 549 | 512 | 523 | 42,600 |
2016/03/14 | 545 | 562 | 543 | 549 | 24,900 |
2016/03/11 | 545 | 553 | 537 | 545 | 12,000 |
2016/03/10 | 556 | 556 | 540 | 545 | 17,100 |
2016/03/09 | 540 | 557 | 531 | 551 | 19,200 |
2016/03/08 | 549 | 550 | 512 | 550 | 51,200 |
2016/03/07 | 516 | 540 | 516 | 529 | 26,300 |
2016/03/04 | 496 | 524 | 496 | 506 | 31,600 |
2016/03/03 | 514 | 517 | 504 | 504 | 17,900 |
2016/03/02 | 514 | 514 | 506 | 509 | 13,500 |
2016/03/01 | 497 | 509 | 494 | 504 | 10,000 |
2016/02/29 | 494 | 516 | 494 | 500 | 18,500 |
2016/02/26 | 510 | 517 | 490 | 490 | 25,400 |
2016/02/25 | 482 | 502 | 482 | 493 | 25,900 |
2016/02/24 | 486 | 486 | 472 | 477 | 30,200 |
2016/02/23 | 496 | 502 | 485 | 490 | 26,600 |
2016/02/22 | 477 | 501 | 477 | 492 | 36,900 |
2016/02/19 | 490 | 490 | 474 | 477 | 38,300 |
2016/02/18 | 496 | 502 | 483 | 494 | 64,000 |
2016/02/17 | 510 | 516 | 479 | 488 | 78,200 |
2016/02/16 | 526 | 552 | 509 | 509 | 69,100 |
2016/02/15 | 530 | 531 | 480 | 500 | 94,900 |
2016/02/12 | 560 | 580 | 550 | 550 | 58,500 |
2016/02/10 | 670 | 678 | 630 | 650 | 39,300 |
2016/02/09 | 695 | 695 | 662 | 670 | 40,100 |
2016/02/08 | 706 | 725 | 706 | 710 | 42,000 |
2016/02/05 | 785 | 815 | 702 | 736 | 172,300 |
2016/02/04 | 755 | 755 | 755 | 755 | 4,600 |
2016/02/03 | 670 | 670 | 650 | 655 | 22,400 |
2016/02/02 | 704 | 708 | 684 | 684 | 15,400 |
2016/02/01 | 698 | 715 | 698 | 699 | 10,400 |
2016/01/29 | 673 | 688 | 658 | 686 | 13,600 |
2016/01/28 | 677 | 684 | 650 | 663 | 13,700 |
2016/01/27 | 663 | 686 | 663 | 667 | 5,600 |
2016/01/26 | 678 | 693 | 655 | 658 | 9,200 |
2016/01/25 | 666 | 700 | 663 | 684 | 18,800 |
2016/01/22 | 645 | 674 | 645 | 653 | 12,900 |
2016/01/21 | 667 | 699 | 610 | 632 | 24,200 |
2016/01/20 | 722 | 722 | 661 | 677 | 22,400 |
2016/01/19 | 746 | 747 | 710 | 716 | 11,700 |
2016/01/18 | 745 | 749 | 712 | 746 | 10,700 |
2016/01/15 | 819 | 819 | 772 | 775 | 8,900 |
2016/01/14 | 790 | 790 | 760 | 772 | 8,100 |
2016/01/13 | 765 | 815 | 765 | 803 | 9,100 |
2016/01/12 | 769 | 795 | 750 | 750 | 14,900 |
2016/01/08 | 747 | 790 | 740 | 769 | 11,700 |
2016/01/07 | 767 | 767 | 750 | 753 | 14,100 |
2016/01/06 | 791 | 791 | 772 | 772 | 16,100 |
2016/01/05 | 806 | 812 | 781 | 791 | 17,100 |
2016/01/04 | 822 | 836 | 806 | 809 | 8,000 |