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 |
---|---|---|---|---|---|
2018/12/28 | 584 | 603 | 584 | 590 | 16,700 |
2018/12/27 | 590 | 594 | 567 | 586 | 17,100 |
2018/12/26 | 535 | 575 | 534 | 540 | 45,100 |
2018/12/25 | 556 | 562 | 535 | 545 | 44,000 |
2018/12/21 | 609 | 611 | 553 | 606 | 61,000 |
2018/12/20 | 615 | 623 | 606 | 607 | 21,600 |
2018/12/19 | 624 | 628 | 615 | 625 | 21,700 |
2018/12/18 | 650 | 650 | 610 | 625 | 30,100 |
2018/12/17 | 676 | 676 | 651 | 652 | 25,900 |
2018/12/14 | 672 | 672 | 666 | 666 | 4,200 |
2018/12/13 | 680 | 680 | 670 | 670 | 24,900 |
2018/12/12 | 680 | 685 | 670 | 680 | 10,900 |
2018/12/11 | 680 | 685 | 678 | 680 | 13,800 |
2018/12/10 | 680 | 686 | 678 | 678 | 19,300 |
2018/12/07 | 683 | 689 | 680 | 686 | 4,100 |
2018/12/06 | 699 | 699 | 673 | 676 | 23,900 |
2018/12/05 | 699 | 707 | 692 | 704 | 19,700 |
2018/12/04 | 710 | 730 | 706 | 708 | 19,200 |
2018/12/03 | 717 | 726 | 709 | 709 | 34,500 |
2018/11/30 | 701 | 720 | 701 | 714 | 36,700 |
2018/11/29 | 743 | 748 | 737 | 740 | 5,700 |
2018/11/28 | 735 | 746 | 730 | 741 | 10,400 |
2018/11/27 | 731 | 736 | 724 | 735 | 5,300 |
2018/11/26 | 713 | 733 | 713 | 733 | 5,700 |
2018/11/22 | 710 | 715 | 709 | 713 | 10,100 |
2018/11/21 | 707 | 716 | 693 | 715 | 14,700 |
2018/11/20 | 710 | 715 | 710 | 715 | 16,600 |
2018/11/19 | 706 | 714 | 706 | 714 | 7,500 |
2018/11/16 | 715 | 715 | 701 | 703 | 25,700 |
2018/11/15 | 707 | 709 | 695 | 707 | 40,900 |
2018/11/14 | 722 | 722 | 703 | 703 | 16,300 |
2018/11/13 | 720 | 730 | 704 | 728 | 88,300 |
2018/11/12 | 724 | 759 | 716 | 720 | 129,500 |
2018/11/09 | 790 | 810 | 788 | 794 | 35,300 |
2018/11/08 | 787 | 789 | 780 | 785 | 13,500 |
2018/11/07 | 771 | 784 | 766 | 774 | 9,800 |
2018/11/06 | 780 | 780 | 766 | 770 | 12,000 |
2018/11/05 | 755 | 765 | 755 | 757 | 11,100 |
2018/11/02 | 742 | 755 | 740 | 746 | 9,000 |
2018/11/01 | 751 | 759 | 732 | 740 | 15,300 |
2018/10/31 | 731 | 766 | 731 | 747 | 15,000 |
2018/10/30 | 693 | 728 | 692 | 722 | 42,300 |
2018/10/29 | 811 | 820 | 675 | 686 | 243,700 |
2018/10/26 | 823 | 856 | 813 | 818 | 27,700 |
2018/10/25 | 835 | 840 | 795 | 816 | 36,500 |
2018/10/24 | 827 | 858 | 827 | 858 | 27,800 |
2018/10/23 | 814 | 836 | 814 | 830 | 14,600 |
2018/10/22 | 812 | 834 | 809 | 825 | 31,000 |
2018/10/19 | 805 | 820 | 805 | 811 | 3,300 |
2018/10/18 | 809 | 813 | 803 | 809 | 15,900 |
2018/10/17 | 810 | 814 | 803 | 809 | 10,000 |
2018/10/16 | 785 | 811 | 780 | 811 | 6,000 |
2018/10/15 | 793 | 795 | 784 | 789 | 6,100 |
2018/10/12 | 780 | 796 | 779 | 792 | 4,400 |
2018/10/11 | 763 | 795 | 762 | 795 | 11,400 |
2018/10/10 | 808 | 808 | 803 | 808 | 2,200 |
2018/10/09 | 793 | 808 | 793 | 808 | 8,100 |
2018/10/05 | 806 | 808 | 798 | 801 | 5,600 |
2018/10/04 | 810 | 818 | 806 | 812 | 5,900 |
2018/10/03 | 821 | 825 | 805 | 810 | 8,700 |
2018/10/02 | 827 | 835 | 820 | 827 | 11,500 |
2018/10/01 | 817 | 823 | 813 | 822 | 16,000 |
2018/09/28 | 790 | 810 | 788 | 807 | 17,100 |
2018/09/27 | 788 | 791 | 784 | 786 | 11,100 |
2018/09/26 | 791 | 791 | 784 | 785 | 11,000 |
2018/09/25 | 782 | 788 | 781 | 786 | 9,200 |
2018/09/21 | 780 | 788 | 780 | 782 | 9,800 |
2018/09/20 | 780 | 784 | 780 | 780 | 1,900 |
2018/09/19 | 780 | 787 | 780 | 782 | 7,200 |
2018/09/18 | 780 | 782 | 770 | 780 | 5,900 |
2018/09/14 | 753 | 773 | 753 | 765 | 16,500 |
2018/09/13 | 774 | 775 | 760 | 765 | 19,700 |
2018/09/12 | 796 | 796 | 773 | 773 | 11,100 |
2018/09/11 | 792 | 800 | 791 | 795 | 6,000 |
2018/09/10 | 786 | 798 | 786 | 789 | 6,300 |
2018/09/07 | 797 | 804 | 784 | 786 | 26,200 |
2018/09/06 | 803 | 806 | 799 | 802 | 5,100 |
2018/09/05 | 814 | 814 | 797 | 802 | 7,200 |
2018/09/04 | 802 | 809 | 802 | 808 | 6,300 |
2018/09/03 | 814 | 818 | 801 | 802 | 3,800 |
2018/08/31 | 804 | 805 | 799 | 803 | 8,100 |
2018/08/30 | 805 | 805 | 796 | 800 | 11,900 |
2018/08/29 | 805 | 805 | 800 | 800 | 17,100 |
2018/08/28 | 810 | 816 | 801 | 806 | 14,100 |
2018/08/27 | 801 | 804 | 795 | 797 | 24,200 |
2018/08/24 | 796 | 802 | 795 | 795 | 11,400 |
2018/08/23 | 800 | 808 | 794 | 794 | 13,300 |
2018/08/22 | 793 | 808 | 785 | 795 | 25,000 |
2018/08/21 | 816 | 817 | 794 | 795 | 20,000 |
2018/08/20 | 839 | 845 | 816 | 824 | 27,700 |
2018/08/17 | 895 | 895 | 799 | 841 | 143,200 |
2018/08/16 | 883 | 886 | 873 | 884 | 16,400 |
2018/08/15 | 909 | 909 | 886 | 898 | 9,700 |
2018/08/14 | 898 | 913 | 896 | 904 | 22,600 |
2018/08/13 | 916 | 916 | 894 | 904 | 20,600 |
2018/08/10 | 855 | 935 | 855 | 920 | 84,300 |
2018/08/09 | 850 | 859 | 850 | 859 | 4,600 |
2018/08/08 | 855 | 857 | 850 | 851 | 5,800 |
2018/08/07 | 860 | 860 | 852 | 855 | 6,700 |
2018/08/06 | 868 | 868 | 855 | 855 | 7,000 |
2018/08/03 | 878 | 878 | 855 | 859 | 8,100 |
2018/08/02 | 883 | 888 | 864 | 868 | 8,200 |
2018/08/01 | 885 | 888 | 883 | 883 | 2,000 |
2018/07/31 | 895 | 896 | 873 | 885 | 17,700 |
2018/07/30 | 911 | 911 | 905 | 905 | 2,800 |
2018/07/27 | 917 | 922 | 913 | 917 | 10,600 |
2018/07/26 | 916 | 922 | 912 | 915 | 10,700 |
2018/07/25 | 906 | 917 | 906 | 915 | 13,400 |
2018/07/24 | 903 | 909 | 898 | 906 | 8,100 |
2018/07/23 | 905 | 907 | 893 | 905 | 6,700 |
2018/07/20 | 899 | 910 | 893 | 905 | 14,000 |
2018/07/19 | 879 | 891 | 867 | 890 | 23,500 |
2018/07/18 | 856 | 886 | 856 | 880 | 15,400 |
2018/07/17 | 860 | 863 | 856 | 856 | 3,900 |
2018/07/13 | 855 | 856 | 851 | 854 | 3,500 |
2018/07/12 | 844 | 856 | 844 | 856 | 5,000 |
2018/07/11 | 850 | 852 | 843 | 852 | 16,100 |
2018/07/10 | 866 | 866 | 861 | 862 | 2,400 |
2018/07/09 | 842 | 865 | 842 | 862 | 3,600 |
2018/07/06 | 839 | 847 | 839 | 843 | 2,700 |
2018/07/05 | 836 | 846 | 836 | 840 | 6,800 |
2018/07/04 | 854 | 854 | 843 | 849 | 4,700 |
2018/07/03 | 879 | 879 | 851 | 856 | 14,700 |
2018/07/02 | 890 | 892 | 884 | 885 | 13,100 |
2018/06/28 | 890 | 894 | 889 | 892 | 5,400 |
2018/06/27 | 890 | 893 | 888 | 890 | 8,100 |
2018/06/26 | 890 | 898 | 881 | 892 | 22,600 |
2018/06/25 | 897 | 899 | 888 | 893 | 13,500 |
2018/06/22 | 889 | 895 | 888 | 890 | 6,900 |
2018/06/21 | 892 | 897 | 882 | 893 | 15,400 |
2018/06/20 | 890 | 900 | 887 | 896 | 16,700 |
2018/06/19 | 910 | 915 | 890 | 890 | 17,900 |
2018/06/18 | 906 | 907 | 894 | 905 | 14,800 |
2018/06/15 | 912 | 913 | 905 | 908 | 14,300 |
2018/06/14 | 903 | 917 | 902 | 913 | 15,700 |
2018/06/13 | 900 | 912 | 900 | 909 | 8,600 |
2018/06/12 | 894 | 902 | 894 | 902 | 3,100 |
2018/06/11 | 891 | 895 | 888 | 890 | 13,800 |
2018/06/08 | 890 | 895 | 889 | 890 | 13,000 |
2018/06/07 | 866 | 891 | 863 | 890 | 12,500 |
2018/06/06 | 853 | 870 | 851 | 866 | 6,500 |
2018/06/05 | 872 | 872 | 863 | 863 | 3,500 |
2018/06/04 | 865 | 869 | 860 | 868 | 5,600 |
2018/06/01 | 871 | 871 | 833 | 854 | 27,900 |
2018/05/31 | 876 | 876 | 870 | 871 | 4,700 |
2018/05/30 | 872 | 875 | 865 | 875 | 17,600 |
2018/05/29 | 881 | 887 | 880 | 882 | 4,300 |
2018/05/28 | 882 | 894 | 880 | 884 | 22,100 |
2018/05/25 | 900 | 901 | 882 | 887 | 18,000 |
2018/05/24 | 916 | 916 | 901 | 901 | 19,700 |
2018/05/23 | 920 | 922 | 910 | 910 | 16,600 |
2018/05/22 | 922 | 922 | 918 | 920 | 7,000 |
2018/05/21 | 914 | 926 | 914 | 917 | 30,300 |
2018/05/18 | 910 | 915 | 906 | 907 | 11,700 |
2018/05/17 | 915 | 918 | 902 | 905 | 70,500 |
2018/05/16 | 915 | 920 | 912 | 913 | 30,200 |
2018/05/15 | 910 | 922 | 909 | 917 | 39,700 |
2018/05/14 | 919 | 929 | 905 | 913 | 101,100 |
2018/05/11 | 997 | 1,025 | 994 | 1,019 | 43,700 |
2018/05/10 | 995 | 1,000 | 988 | 997 | 9,800 |
2018/05/09 | 998 | 1,003 | 993 | 997 | 10,800 |
2018/05/08 | 1,008 | 1,015 | 1,002 | 1,005 | 14,300 |
2018/05/07 | 983 | 1,014 | 983 | 1,004 | 37,400 |
2018/05/02 | 960 | 983 | 955 | 983 | 7,600 |
2018/05/01 | 953 | 969 | 952 | 957 | 11,100 |
2018/04/27 | 971 | 978 | 947 | 957 | 14,400 |
2018/04/26 | 967 | 986 | 965 | 971 | 26,200 |
2018/04/25 | 928 | 956 | 924 | 954 | 17,200 |
2018/04/24 | 930 | 931 | 920 | 927 | 4,100 |
2018/04/23 | 914 | 932 | 914 | 927 | 25,000 |
2018/04/20 | 910 | 915 | 901 | 914 | 8,100 |
2018/04/19 | 929 | 929 | 908 | 914 | 20,200 |
2018/04/18 | 924 | 935 | 915 | 919 | 17,200 |
2018/04/17 | 947 | 951 | 908 | 915 | 22,300 |
2018/04/16 | 952 | 959 | 947 | 947 | 7,600 |
2018/04/13 | 959 | 963 | 951 | 954 | 13,900 |
2018/04/12 | 960 | 966 | 953 | 960 | 10,500 |
2018/04/11 | 966 | 970 | 951 | 961 | 19,800 |
2018/04/10 | 970 | 970 | 956 | 962 | 9,100 |
2018/04/09 | 996 | 997 | 965 | 969 | 14,700 |
2018/04/06 | 990 | 1,016 | 990 | 1,002 | 15,300 |
2018/04/05 | 980 | 995 | 977 | 991 | 4,800 |
2018/04/04 | 967 | 987 | 967 | 982 | 6,400 |
2018/04/03 | 959 | 979 | 959 | 970 | 2,400 |
2018/04/02 | 969 | 972 | 962 | 965 | 5,900 |
2018/03/30 | 954 | 959 | 929 | 954 | 14,900 |
2018/03/29 | 969 | 969 | 952 | 953 | 7,300 |
2018/03/28 | 961 | 968 | 953 | 960 | 9,600 |
2018/03/27 | 975 | 990 | 967 | 968 | 24,800 |
2018/03/26 | 961 | 969 | 952 | 966 | 15,000 |
2018/03/23 | 951 | 989 | 951 | 978 | 28,500 |
2018/03/22 | 971 | 989 | 967 | 987 | 14,800 |
2018/03/20 | 966 | 985 | 954 | 967 | 29,600 |
2018/03/19 | 1,005 | 1,020 | 981 | 981 | 32,900 |
2018/03/16 | 1,023 | 1,027 | 1,007 | 1,009 | 17,200 |
2018/03/15 | 1,016 | 1,038 | 995 | 1,032 | 22,200 |
2018/03/14 | 1,028 | 1,039 | 1,015 | 1,015 | 12,400 |
2018/03/13 | 1,005 | 1,041 | 1,003 | 1,041 | 37,400 |
2018/03/12 | 990 | 1,007 | 988 | 999 | 23,600 |
2018/03/09 | 985 | 1,008 | 978 | 987 | 35,000 |
2018/03/08 | 1,001 | 1,005 | 966 | 975 | 54,500 |
2018/03/07 | 995 | 1,030 | 976 | 988 | 50,300 |
2018/03/06 | 963 | 985 | 963 | 976 | 12,900 |
2018/03/05 | 968 | 977 | 937 | 949 | 23,700 |
2018/03/02 | 990 | 996 | 959 | 983 | 46,100 |
2018/03/01 | 1,022 | 1,024 | 1,010 | 1,015 | 13,400 |
2018/02/28 | 1,027 | 1,050 | 1,014 | 1,014 | 34,800 |
2018/02/27 | 1,050 | 1,074 | 1,038 | 1,042 | 68,200 |
2018/02/26 | 1,009 | 1,057 | 995 | 1,050 | 71,600 |
2018/02/23 | 1,023 | 1,047 | 985 | 994 | 69,600 |
2018/02/22 | 961 | 1,035 | 961 | 1,034 | 99,700 |
2018/02/21 | 936 | 988 | 936 | 967 | 62,800 |
2018/02/20 | 968 | 968 | 930 | 951 | 29,000 |
2018/02/19 | 918 | 972 | 918 | 964 | 81,100 |
2018/02/16 | 897 | 913 | 895 | 911 | 23,300 |
2018/02/15 | 885 | 902 | 882 | 891 | 23,500 |
2018/02/14 | 925 | 946 | 871 | 890 | 96,900 |
2018/02/13 | 817 | 942 | 817 | 926 | 264,600 |
2018/02/09 | 763 | 806 | 754 | 802 | 78,000 |
2018/02/08 | 755 | 774 | 755 | 773 | 13,200 |
2018/02/07 | 766 | 781 | 762 | 762 | 22,900 |
2018/02/06 | 759 | 772 | 728 | 740 | 50,900 |
2018/02/05 | 785 | 800 | 785 | 797 | 24,200 |
2018/02/02 | 797 | 805 | 784 | 805 | 15,200 |
2018/02/01 | 798 | 806 | 789 | 801 | 33,600 |
2018/01/31 | 780 | 786 | 775 | 779 | 8,400 |
2018/01/30 | 800 | 800 | 771 | 779 | 29,900 |
2018/01/29 | 806 | 806 | 792 | 798 | 33,400 |
2018/01/26 | 792 | 795 | 792 | 795 | 2,600 |
2018/01/25 | 792 | 799 | 789 | 790 | 7,800 |
2018/01/24 | 809 | 809 | 787 | 797 | 26,800 |
2018/01/23 | 796 | 818 | 793 | 810 | 44,800 |
2018/01/22 | 773 | 792 | 773 | 791 | 28,600 |
2018/01/19 | 759 | 768 | 758 | 768 | 17,400 |
2018/01/18 | 770 | 771 | 759 | 759 | 17,400 |
2018/01/17 | 796 | 796 | 771 | 772 | 31,900 |
2018/01/16 | 757 | 796 | 757 | 796 | 40,300 |
2018/01/15 | 732 | 752 | 732 | 748 | 26,800 |
2018/01/12 | 726 | 730 | 721 | 728 | 16,300 |
2018/01/11 | 720 | 727 | 720 | 725 | 12,800 |
2018/01/10 | 722 | 725 | 718 | 724 | 16,800 |
2018/01/09 | 726 | 727 | 719 | 724 | 21,400 |
2018/01/05 | 706 | 711 | 705 | 711 | 19,300 |
2018/01/04 | 697 | 708 | 697 | 703 | 24,000 |