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 |
---|---|---|---|---|---|
2017/12/29 | 686 | 697 | 686 | 697 | 10,200 |
2017/12/28 | 685 | 686 | 682 | 684 | 12,500 |
2017/12/27 | 685 | 692 | 676 | 684 | 28,400 |
2017/12/26 | 688 | 688 | 681 | 685 | 21,100 |
2017/12/25 | 695 | 695 | 685 | 687 | 20,100 |
2017/12/22 | 705 | 705 | 689 | 692 | 15,900 |
2017/12/21 | 709 | 709 | 697 | 697 | 12,000 |
2017/12/20 | 710 | 712 | 701 | 706 | 17,000 |
2017/12/19 | 714 | 716 | 705 | 706 | 16,600 |
2017/12/18 | 701 | 718 | 701 | 710 | 31,400 |
2017/12/15 | 690 | 704 | 688 | 701 | 27,400 |
2017/12/14 | 684 | 685 | 683 | 683 | 3,300 |
2017/12/13 | 684 | 691 | 684 | 686 | 11,100 |
2017/12/12 | 688 | 688 | 683 | 683 | 2,400 |
2017/12/11 | 685 | 691 | 685 | 689 | 8,200 |
2017/12/08 | 680 | 682 | 675 | 681 | 6,200 |
2017/12/07 | 679 | 684 | 675 | 680 | 3,900 |
2017/12/06 | 673 | 685 | 672 | 675 | 10,300 |
2017/12/05 | 686 | 686 | 672 | 677 | 11,300 |
2017/12/04 | 695 | 695 | 686 | 686 | 7,600 |
2017/12/01 | 696 | 700 | 693 | 695 | 17,600 |
2017/11/30 | 690 | 708 | 690 | 694 | 30,400 |
2017/11/29 | 686 | 689 | 681 | 687 | 14,800 |
2017/11/28 | 673 | 681 | 673 | 681 | 16,600 |
2017/11/27 | 674 | 674 | 670 | 671 | 17,800 |
2017/11/24 | 668 | 672 | 667 | 668 | 7,700 |
2017/11/22 | 676 | 679 | 668 | 669 | 18,600 |
2017/11/21 | 670 | 678 | 670 | 675 | 25,000 |
2017/11/20 | 664 | 667 | 661 | 663 | 5,400 |
2017/11/17 | 662 | 664 | 660 | 660 | 14,000 |
2017/11/16 | 646 | 663 | 646 | 662 | 30,800 |
2017/11/15 | 660 | 662 | 653 | 653 | 7,600 |
2017/11/14 | 666 | 666 | 660 | 663 | 11,700 |
2017/11/13 | 662 | 666 | 655 | 665 | 45,100 |
2017/11/10 | 658 | 663 | 658 | 662 | 7,700 |
2017/11/09 | 664 | 666 | 658 | 663 | 6,400 |
2017/11/08 | 667 | 667 | 665 | 666 | 2,800 |
2017/11/07 | 664 | 667 | 664 | 665 | 700 |
2017/11/06 | 665 | 671 | 664 | 667 | 15,400 |
2017/11/02 | 668 | 668 | 663 | 664 | 9,200 |
2017/11/01 | 664 | 667 | 664 | 666 | 3,500 |
2017/10/31 | 666 | 666 | 663 | 664 | 2,800 |
2017/10/30 | 660 | 669 | 660 | 667 | 7,000 |
2017/10/27 | 657 | 661 | 657 | 661 | 4,800 |
2017/10/26 | 658 | 660 | 655 | 655 | 6,500 |
2017/10/25 | 655 | 655 | 652 | 653 | 3,300 |
2017/10/24 | 651 | 654 | 651 | 654 | 3,100 |
2017/10/23 | 652 | 653 | 647 | 651 | 2,800 |
2017/10/20 | 647 | 650 | 645 | 650 | 6,800 |
2017/10/19 | 653 | 653 | 646 | 647 | 6,100 |
2017/10/18 | 656 | 656 | 649 | 653 | 6,100 |
2017/10/17 | 656 | 657 | 652 | 653 | 4,700 |
2017/10/16 | 658 | 660 | 654 | 658 | 6,100 |
2017/10/13 | 659 | 662 | 658 | 658 | 7,600 |
2017/10/12 | 653 | 659 | 653 | 658 | 4,900 |
2017/10/11 | 658 | 658 | 652 | 652 | 6,600 |
2017/10/10 | 659 | 659 | 655 | 656 | 5,000 |
2017/10/06 | 657 | 659 | 655 | 658 | 2,400 |
2017/10/05 | 659 | 659 | 655 | 656 | 4,000 |
2017/10/04 | 656 | 657 | 654 | 655 | 7,800 |
2017/10/03 | 659 | 663 | 657 | 657 | 3,300 |
2017/10/02 | 659 | 662 | 658 | 658 | 4,100 |
2017/09/29 | 666 | 666 | 659 | 659 | 11,200 |
2017/09/28 | 657 | 667 | 657 | 665 | 8,700 |
2017/09/27 | 650 | 656 | 650 | 656 | 5,800 |
2017/09/26 | 653 | 653 | 650 | 652 | 5,600 |
2017/09/25 | 650 | 652 | 649 | 650 | 7,300 |
2017/09/22 | 647 | 651 | 644 | 651 | 10,100 |
2017/09/21 | 644 | 654 | 644 | 653 | 9,300 |
2017/09/20 | 635 | 652 | 635 | 649 | 28,500 |
2017/09/19 | 637 | 638 | 633 | 633 | 14,600 |
2017/09/15 | 631 | 635 | 630 | 634 | 19,400 |
2017/09/14 | 633 | 633 | 629 | 630 | 15,000 |
2017/09/13 | 634 | 634 | 629 | 630 | 4,300 |
2017/09/12 | 629 | 636 | 629 | 634 | 11,700 |
2017/09/11 | 629 | 631 | 629 | 629 | 2,200 |
2017/09/08 | 626 | 629 | 625 | 629 | 14,000 |
2017/09/07 | 624 | 626 | 624 | 626 | 1,400 |
2017/09/06 | 621 | 626 | 619 | 626 | 3,000 |
2017/09/05 | 632 | 632 | 621 | 624 | 37,100 |
2017/09/04 | 631 | 632 | 625 | 626 | 11,200 |
2017/09/01 | 627 | 638 | 627 | 632 | 17,600 |
2017/08/31 | 627 | 629 | 625 | 629 | 5,500 |
2017/08/30 | 630 | 630 | 622 | 627 | 17,300 |
2017/08/29 | 630 | 631 | 627 | 630 | 2,000 |
2017/08/28 | 627 | 630 | 626 | 630 | 6,700 |
2017/08/25 | 626 | 628 | 624 | 627 | 4,000 |
2017/08/24 | 625 | 626 | 625 | 625 | 13,500 |
2017/08/23 | 627 | 629 | 626 | 629 | 1,400 |
2017/08/22 | 628 | 629 | 626 | 626 | 4,200 |
2017/08/21 | 630 | 632 | 628 | 628 | 14,600 |
2017/08/18 | 630 | 630 | 628 | 629 | 8,700 |
2017/08/17 | 633 | 637 | 633 | 634 | 3,200 |
2017/08/16 | 634 | 636 | 630 | 633 | 18,600 |
2017/08/15 | 633 | 634 | 631 | 633 | 3,100 |
2017/08/14 | 629 | 634 | 628 | 630 | 2,100 |
2017/08/10 | 634 | 638 | 633 | 635 | 12,500 |
2017/08/09 | 643 | 643 | 635 | 638 | 2,300 |
2017/08/08 | 640 | 647 | 636 | 647 | 19,700 |
2017/08/07 | 640 | 642 | 640 | 642 | 8,900 |
2017/08/04 | 640 | 640 | 634 | 638 | 1,000 |
2017/08/03 | 637 | 642 | 635 | 640 | 5,500 |
2017/08/02 | 645 | 645 | 636 | 642 | 8,200 |
2017/08/01 | 647 | 647 | 636 | 642 | 7,100 |
2017/07/31 | 631 | 648 | 631 | 648 | 21,000 |
2017/07/28 | 640 | 647 | 640 | 645 | 12,200 |
2017/07/27 | 648 | 649 | 641 | 645 | 21,300 |
2017/07/26 | 649 | 652 | 646 | 649 | 15,700 |
2017/07/25 | 641 | 660 | 638 | 645 | 24,400 |
2017/07/24 | 640 | 641 | 634 | 641 | 12,300 |
2017/07/21 | 633 | 642 | 633 | 642 | 13,100 |
2017/07/20 | 628 | 632 | 628 | 631 | 5,700 |
2017/07/19 | 625 | 629 | 625 | 626 | 5,400 |
2017/07/18 | 626 | 626 | 621 | 625 | 5,900 |
2017/07/14 | 623 | 625 | 622 | 625 | 3,200 |
2017/07/13 | 623 | 623 | 619 | 621 | 4,700 |
2017/07/12 | 621 | 621 | 617 | 619 | 8,800 |
2017/07/11 | 618 | 621 | 618 | 619 | 2,600 |
2017/07/10 | 619 | 621 | 618 | 618 | 4,000 |
2017/07/07 | 621 | 622 | 618 | 618 | 9,800 |
2017/07/06 | 625 | 627 | 621 | 621 | 10,900 |
2017/07/05 | 621 | 623 | 620 | 621 | 6,400 |
2017/07/04 | 626 | 627 | 620 | 621 | 26,600 |
2017/07/03 | 629 | 629 | 625 | 626 | 4,200 |
2017/06/30 | 624 | 627 | 621 | 627 | 9,900 |
2017/06/29 | 621 | 624 | 620 | 621 | 7,800 |
2017/06/28 | 622 | 624 | 617 | 622 | 12,200 |
2017/06/27 | 627 | 630 | 625 | 628 | 14,000 |
2017/06/26 | 628 | 631 | 628 | 629 | 7,500 |
2017/06/23 | 631 | 631 | 609 | 628 | 14,400 |
2017/06/22 | 626 | 631 | 622 | 628 | 19,500 |
2017/06/21 | 631 | 631 | 627 | 628 | 4,800 |
2017/06/20 | 632 | 632 | 629 | 632 | 7,100 |
2017/06/19 | 629 | 633 | 626 | 632 | 7,600 |
2017/06/16 | 627 | 628 | 623 | 628 | 3,600 |
2017/06/15 | 625 | 627 | 623 | 627 | 7,100 |
2017/06/14 | 624 | 626 | 623 | 623 | 3,000 |
2017/06/13 | 622 | 624 | 620 | 624 | 2,300 |
2017/06/12 | 620 | 622 | 620 | 622 | 4,900 |
2017/06/09 | 618 | 619 | 618 | 618 | 3,300 |
2017/06/08 | 622 | 623 | 617 | 618 | 8,400 |
2017/06/07 | 618 | 621 | 618 | 621 | 5,300 |
2017/06/06 | 617 | 621 | 617 | 620 | 9,400 |
2017/06/05 | 619 | 620 | 616 | 618 | 17,000 |
2017/06/02 | 616 | 617 | 614 | 616 | 16,800 |
2017/06/01 | 615 | 617 | 611 | 614 | 6,600 |
2017/05/31 | 609 | 611 | 609 | 610 | 44,800 |
2017/05/30 | 615 | 620 | 608 | 609 | 21,100 |
2017/05/29 | 606 | 613 | 606 | 611 | 32,100 |
2017/05/26 | 613 | 613 | 608 | 608 | 21,700 |
2017/05/25 | 617 | 617 | 606 | 612 | 4,300 |
2017/05/24 | 618 | 618 | 610 | 610 | 13,900 |
2017/05/23 | 624 | 625 | 611 | 611 | 18,000 |
2017/05/22 | 625 | 630 | 624 | 624 | 8,800 |
2017/05/19 | 623 | 638 | 620 | 624 | 17,200 |
2017/05/18 | 620 | 633 | 620 | 623 | 17,000 |
2017/05/17 | 641 | 641 | 630 | 640 | 6,200 |
2017/05/16 | 645 | 645 | 636 | 638 | 7,000 |
2017/05/15 | 638 | 645 | 635 | 645 | 16,100 |
2017/05/12 | 645 | 660 | 630 | 638 | 26,800 |
2017/05/11 | 660 | 674 | 660 | 666 | 19,100 |
2017/05/10 | 663 | 664 | 659 | 662 | 14,900 |
2017/05/09 | 658 | 662 | 658 | 660 | 25,300 |
2017/05/08 | 649 | 657 | 649 | 657 | 21,800 |
2017/05/02 | 646 | 647 | 644 | 645 | 3,600 |
2017/05/01 | 649 | 649 | 640 | 646 | 6,400 |
2017/04/28 | 649 | 650 | 646 | 650 | 10,400 |
2017/04/27 | 647 | 649 | 646 | 648 | 5,900 |
2017/04/26 | 638 | 648 | 637 | 648 | 19,900 |
2017/04/25 | 627 | 631 | 620 | 631 | 13,800 |
2017/04/24 | 616 | 626 | 616 | 622 | 26,400 |
2017/04/21 | 616 | 616 | 612 | 616 | 7,000 |
2017/04/20 | 605 | 612 | 605 | 610 | 2,800 |
2017/04/19 | 604 | 615 | 604 | 615 | 4,700 |
2017/04/18 | 600 | 611 | 600 | 604 | 5,600 |
2017/04/17 | 580 | 591 | 580 | 590 | 6,800 |
2017/04/14 | 586 | 596 | 586 | 592 | 2,700 |
2017/04/13 | 582 | 602 | 581 | 596 | 15,300 |
2017/04/12 | 598 | 600 | 586 | 590 | 16,800 |
2017/04/11 | 611 | 616 | 604 | 606 | 18,100 |
2017/04/10 | 622 | 623 | 611 | 616 | 6,000 |
2017/04/07 | 609 | 620 | 600 | 616 | 18,400 |
2017/04/06 | 620 | 623 | 606 | 608 | 23,800 |
2017/04/05 | 633 | 635 | 620 | 623 | 22,300 |
2017/04/04 | 650 | 651 | 616 | 629 | 13,000 |
2017/04/03 | 652 | 653 | 647 | 650 | 13,600 |
2017/03/31 | 648 | 657 | 648 | 650 | 24,500 |
2017/03/30 | 647 | 653 | 647 | 651 | 26,600 |
2017/03/29 | 656 | 656 | 644 | 650 | 21,200 |
2017/03/28 | 642 | 655 | 642 | 651 | 11,200 |
2017/03/27 | 647 | 647 | 636 | 643 | 32,400 |
2017/03/24 | 643 | 648 | 639 | 644 | 34,500 |
2017/03/23 | 643 | 646 | 637 | 643 | 54,700 |
2017/03/22 | 640 | 650 | 639 | 643 | 32,500 |
2017/03/21 | 655 | 655 | 636 | 650 | 22,700 |
2017/03/17 | 662 | 666 | 662 | 662 | 8,600 |
2017/03/16 | 657 | 669 | 654 | 666 | 19,700 |
2017/03/15 | 665 | 668 | 649 | 665 | 47,800 |
2017/03/14 | 669 | 669 | 665 | 665 | 11,600 |
2017/03/13 | 670 | 674 | 665 | 665 | 31,700 |
2017/03/10 | 668 | 673 | 665 | 670 | 31,200 |
2017/03/09 | 666 | 675 | 665 | 668 | 67,900 |
2017/03/08 | 655 | 665 | 655 | 658 | 16,100 |
2017/03/07 | 657 | 671 | 652 | 657 | 39,500 |
2017/03/06 | 643 | 667 | 643 | 663 | 64,200 |
2017/03/03 | 635 | 650 | 635 | 643 | 53,400 |
2017/03/02 | 635 | 645 | 635 | 639 | 27,700 |
2017/03/01 | 635 | 635 | 629 | 631 | 12,900 |
2017/02/28 | 632 | 640 | 625 | 635 | 28,800 |
2017/02/27 | 639 | 639 | 629 | 631 | 24,100 |
2017/02/24 | 633 | 650 | 627 | 639 | 58,900 |
2017/02/23 | 630 | 642 | 630 | 637 | 26,600 |
2017/02/22 | 617 | 643 | 617 | 635 | 53,900 |
2017/02/21 | 615 | 620 | 614 | 615 | 18,000 |
2017/02/20 | 615 | 617 | 613 | 615 | 28,100 |
2017/02/17 | 615 | 617 | 612 | 614 | 8,300 |
2017/02/16 | 619 | 619 | 606 | 611 | 33,500 |
2017/02/15 | 618 | 625 | 614 | 619 | 36,400 |
2017/02/14 | 600 | 615 | 595 | 612 | 102,900 |
2017/02/13 | 590 | 606 | 583 | 594 | 206,600 |
2017/02/10 | 660 | 668 | 654 | 660 | 45,300 |
2017/02/09 | 650 | 658 | 647 | 658 | 17,600 |
2017/02/08 | 643 | 662 | 641 | 643 | 67,200 |
2017/02/07 | 637 | 644 | 632 | 644 | 13,400 |
2017/02/06 | 636 | 639 | 614 | 630 | 56,600 |
2017/02/03 | 637 | 640 | 634 | 635 | 20,300 |
2017/02/02 | 636 | 639 | 634 | 635 | 8,300 |
2017/02/01 | 641 | 642 | 630 | 634 | 38,800 |
2017/01/31 | 651 | 652 | 635 | 640 | 53,200 |
2017/01/30 | 657 | 662 | 645 | 650 | 33,800 |
2017/01/27 | 655 | 661 | 654 | 657 | 14,200 |
2017/01/26 | 660 | 671 | 653 | 657 | 18,800 |
2017/01/25 | 650 | 658 | 649 | 658 | 15,400 |
2017/01/24 | 646 | 647 | 642 | 644 | 13,400 |
2017/01/23 | 650 | 650 | 642 | 645 | 10,800 |
2017/01/20 | 640 | 657 | 636 | 650 | 52,900 |
2017/01/19 | 645 | 655 | 640 | 644 | 14,800 |
2017/01/18 | 649 | 655 | 639 | 644 | 58,400 |
2017/01/17 | 664 | 665 | 650 | 650 | 65,500 |
2017/01/16 | 672 | 672 | 665 | 665 | 6,100 |
2017/01/13 | 670 | 673 | 666 | 670 | 16,000 |
2017/01/12 | 676 | 677 | 668 | 670 | 26,700 |
2017/01/11 | 677 | 677 | 670 | 673 | 20,700 |
2017/01/10 | 680 | 684 | 674 | 677 | 33,800 |
2017/01/06 | 675 | 680 | 673 | 676 | 17,400 |
2017/01/05 | 674 | 677 | 669 | 675 | 53,100 |
2017/01/04 | 671 | 680 | 670 | 673 | 23,700 |