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 |
---|---|---|---|---|---|
2019/12/30 | 788 | 788 | 772 | 780 | 45,900 |
2019/12/27 | 800 | 801 | 790 | 791 | 45,900 |
2019/12/26 | 792 | 818 | 790 | 818 | 17,500 |
2019/12/25 | 802 | 804 | 793 | 793 | 15,000 |
2019/12/24 | 795 | 800 | 795 | 799 | 20,700 |
2019/12/23 | 799 | 803 | 796 | 798 | 17,600 |
2019/12/20 | 793 | 805 | 792 | 803 | 11,200 |
2019/12/19 | 812 | 814 | 792 | 798 | 36,400 |
2019/12/18 | 815 | 818 | 812 | 815 | 31,900 |
2019/12/17 | 821 | 825 | 815 | 815 | 46,600 |
2019/12/16 | 812 | 830 | 811 | 830 | 32,600 |
2019/12/13 | 840 | 842 | 822 | 822 | 51,500 |
2019/12/12 | 844 | 844 | 830 | 840 | 23,700 |
2019/12/11 | 845 | 847 | 836 | 843 | 15,200 |
2019/12/10 | 846 | 846 | 840 | 844 | 10,800 |
2019/12/09 | 839 | 847 | 839 | 846 | 16,000 |
2019/12/06 | 842 | 842 | 834 | 836 | 20,300 |
2019/12/05 | 835 | 846 | 830 | 839 | 22,300 |
2019/12/04 | 809 | 831 | 809 | 829 | 13,800 |
2019/12/03 | 817 | 833 | 816 | 821 | 17,700 |
2019/12/02 | 821 | 835 | 802 | 822 | 46,200 |
2019/11/29 | 837 | 841 | 819 | 819 | 27,200 |
2019/11/28 | 849 | 849 | 836 | 837 | 24,900 |
2019/11/27 | 844 | 855 | 810 | 840 | 59,300 |
2019/11/26 | 816 | 853 | 816 | 844 | 66,100 |
2019/11/25 | 803 | 819 | 803 | 813 | 46,600 |
2019/11/22 | 778 | 802 | 773 | 802 | 86,600 |
2019/11/21 | 781 | 782 | 773 | 778 | 14,800 |
2019/11/20 | 778 | 783 | 776 | 780 | 24,000 |
2019/11/19 | 781 | 783 | 773 | 778 | 15,500 |
2019/11/18 | 763 | 785 | 760 | 781 | 43,400 |
2019/11/15 | 763 | 766 | 757 | 762 | 20,000 |
2019/11/14 | 765 | 771 | 764 | 766 | 23,800 |
2019/11/13 | 765 | 769 | 765 | 766 | 18,100 |
2019/11/12 | 771 | 776 | 763 | 768 | 31,600 |
2019/11/11 | 795 | 795 | 741 | 771 | 120,700 |
2019/11/08 | 770 | 795 | 755 | 785 | 174,300 |
2019/11/07 | 766 | 774 | 763 | 770 | 16,700 |
2019/11/06 | 761 | 774 | 758 | 767 | 32,000 |
2019/11/05 | 764 | 764 | 755 | 758 | 18,000 |
2019/11/01 | 747 | 755 | 747 | 753 | 9,400 |
2019/10/31 | 752 | 753 | 747 | 753 | 8,000 |
2019/10/30 | 747 | 753 | 743 | 749 | 12,700 |
2019/10/29 | 757 | 758 | 745 | 747 | 28,900 |
2019/10/28 | 765 | 765 | 755 | 760 | 19,100 |
2019/10/25 | 764 | 767 | 757 | 763 | 26,200 |
2019/10/24 | 768 | 768 | 754 | 765 | 22,100 |
2019/10/23 | 768 | 773 | 765 | 769 | 16,500 |
2019/10/21 | 751 | 766 | 750 | 766 | 24,200 |
2019/10/18 | 756 | 762 | 744 | 751 | 26,400 |
2019/10/17 | 741 | 773 | 741 | 757 | 45,700 |
2019/10/16 | 752 | 754 | 740 | 740 | 41,900 |
2019/10/15 | 740 | 748 | 740 | 748 | 26,200 |
2019/10/11 | 731 | 743 | 730 | 734 | 42,200 |
2019/10/10 | 719 | 733 | 716 | 731 | 23,500 |
2019/10/09 | 717 | 721 | 714 | 721 | 12,900 |
2019/10/08 | 726 | 726 | 718 | 719 | 18,600 |
2019/10/07 | 727 | 737 | 723 | 723 | 32,400 |
2019/10/04 | 712 | 729 | 709 | 727 | 38,700 |
2019/10/03 | 708 | 714 | 695 | 710 | 40,700 |
2019/10/02 | 711 | 716 | 711 | 711 | 20,500 |
2019/10/01 | 728 | 729 | 716 | 722 | 63,400 |
2019/09/30 | 714 | 724 | 710 | 722 | 32,600 |
2019/09/27 | 700 | 714 | 699 | 714 | 28,800 |
2019/09/26 | 702 | 703 | 696 | 697 | 26,700 |
2019/09/25 | 697 | 697 | 692 | 693 | 23,900 |
2019/09/24 | 698 | 699 | 694 | 696 | 19,900 |
2019/09/20 | 699 | 699 | 693 | 693 | 23,400 |
2019/09/19 | 691 | 699 | 691 | 693 | 18,500 |
2019/09/18 | 687 | 693 | 686 | 689 | 9,900 |
2019/09/17 | 689 | 690 | 685 | 687 | 7,700 |
2019/09/13 | 691 | 691 | 686 | 688 | 5,300 |
2019/09/12 | 695 | 699 | 688 | 690 | 14,300 |
2019/09/11 | 680 | 692 | 680 | 692 | 8,200 |
2019/09/10 | 684 | 684 | 678 | 678 | 27,300 |
2019/09/09 | 685 | 688 | 681 | 681 | 32,100 |
2019/09/06 | 682 | 686 | 682 | 682 | 14,600 |
2019/09/05 | 683 | 685 | 678 | 681 | 23,700 |
2019/09/04 | 681 | 686 | 681 | 686 | 2,200 |
2019/09/03 | 685 | 685 | 678 | 680 | 10,000 |
2019/09/02 | 693 | 694 | 688 | 688 | 5,800 |
2019/08/30 | 690 | 697 | 690 | 693 | 2,700 |
2019/08/29 | 685 | 687 | 681 | 686 | 8,300 |
2019/08/28 | 697 | 698 | 685 | 687 | 10,300 |
2019/08/27 | 700 | 703 | 696 | 697 | 10,500 |
2019/08/26 | 693 | 697 | 686 | 692 | 7,500 |
2019/08/23 | 700 | 704 | 700 | 700 | 11,900 |
2019/08/22 | 716 | 716 | 698 | 703 | 28,800 |
2019/08/21 | 719 | 721 | 718 | 719 | 9,400 |
2019/08/20 | 724 | 725 | 719 | 719 | 10,300 |
2019/08/19 | 725 | 731 | 722 | 723 | 29,300 |
2019/08/16 | 714 | 724 | 713 | 715 | 26,000 |
2019/08/15 | 718 | 720 | 698 | 717 | 28,800 |
2019/08/14 | 732 | 735 | 723 | 730 | 25,900 |
2019/08/13 | 721 | 730 | 718 | 726 | 40,600 |
2019/08/09 | 731 | 745 | 714 | 715 | 85,200 |
2019/08/08 | 707 | 728 | 707 | 726 | 21,900 |
2019/08/07 | 710 | 710 | 704 | 707 | 7,200 |
2019/08/06 | 680 | 713 | 678 | 700 | 29,700 |
2019/08/05 | 723 | 723 | 690 | 697 | 39,600 |
2019/08/02 | 727 | 729 | 718 | 724 | 16,100 |
2019/08/01 | 724 | 744 | 724 | 739 | 20,900 |
2019/07/31 | 742 | 748 | 724 | 724 | 28,500 |
2019/07/30 | 777 | 777 | 731 | 740 | 82,700 |
2019/07/29 | 771 | 786 | 755 | 770 | 146,600 |
2019/07/26 | 758 | 794 | 735 | 765 | 860,600 |
2019/07/25 | 650 | 750 | 650 | 750 | 307,900 |
2019/07/24 | 647 | 650 | 647 | 650 | 12,400 |
2019/07/23 | 649 | 649 | 647 | 648 | 4,700 |
2019/07/22 | 652 | 652 | 649 | 649 | 6,200 |
2019/07/19 | 649 | 651 | 648 | 648 | 19,000 |
2019/07/18 | 652 | 655 | 649 | 650 | 11,300 |
2019/07/17 | 655 | 656 | 652 | 654 | 13,400 |
2019/07/16 | 652 | 654 | 647 | 652 | 19,000 |
2019/07/12 | 655 | 655 | 651 | 654 | 6,200 |
2019/07/11 | 660 | 662 | 651 | 655 | 27,500 |
2019/07/10 | 658 | 661 | 654 | 661 | 10,200 |
2019/07/09 | 657 | 659 | 657 | 658 | 4,100 |
2019/07/08 | 656 | 657 | 655 | 656 | 9,400 |
2019/07/05 | 658 | 661 | 654 | 657 | 10,300 |
2019/07/04 | 655 | 656 | 652 | 656 | 3,300 |
2019/07/03 | 651 | 654 | 648 | 652 | 6,800 |
2019/07/02 | 651 | 654 | 651 | 653 | 2,000 |
2019/07/01 | 656 | 659 | 651 | 652 | 7,900 |
2019/06/28 | 655 | 655 | 652 | 653 | 3,100 |
2019/06/27 | 656 | 656 | 652 | 655 | 4,900 |
2019/06/26 | 649 | 657 | 647 | 656 | 14,200 |
2019/06/25 | 662 | 666 | 657 | 666 | 6,500 |
2019/06/24 | 661 | 662 | 650 | 660 | 22,600 |
2019/06/21 | 656 | 661 | 656 | 661 | 3,900 |
2019/06/20 | 653 | 657 | 652 | 655 | 5,400 |
2019/06/19 | 654 | 655 | 652 | 654 | 3,100 |
2019/06/18 | 654 | 655 | 651 | 652 | 2,900 |
2019/06/17 | 654 | 654 | 651 | 654 | 3,000 |
2019/06/14 | 648 | 653 | 648 | 653 | 2,700 |
2019/06/13 | 654 | 655 | 647 | 647 | 9,900 |
2019/06/12 | 654 | 655 | 652 | 654 | 1,400 |
2019/06/11 | 650 | 655 | 650 | 655 | 5,800 |
2019/06/10 | 655 | 655 | 650 | 650 | 4,500 |
2019/06/07 | 644 | 648 | 644 | 646 | 6,800 |
2019/06/06 | 646 | 648 | 645 | 647 | 3,400 |
2019/06/05 | 651 | 655 | 645 | 645 | 14,300 |
2019/06/04 | 640 | 646 | 640 | 646 | 5,000 |
2019/06/03 | 643 | 646 | 638 | 638 | 22,300 |
2019/05/31 | 645 | 648 | 644 | 646 | 4,300 |
2019/05/30 | 645 | 647 | 640 | 647 | 5,500 |
2019/05/29 | 640 | 647 | 639 | 647 | 7,600 |
2019/05/28 | 647 | 647 | 640 | 640 | 4,800 |
2019/05/27 | 645 | 645 | 641 | 643 | 16,300 |
2019/05/24 | 634 | 650 | 634 | 644 | 11,500 |
2019/05/23 | 640 | 640 | 634 | 640 | 9,400 |
2019/05/22 | 648 | 649 | 638 | 643 | 16,100 |
2019/05/21 | 663 | 665 | 644 | 647 | 21,400 |
2019/05/20 | 673 | 673 | 662 | 665 | 11,700 |
2019/05/17 | 666 | 673 | 662 | 664 | 28,300 |
2019/05/16 | 642 | 682 | 642 | 666 | 36,500 |
2019/05/15 | 644 | 650 | 635 | 650 | 9,100 |
2019/05/14 | 627 | 634 | 622 | 634 | 11,500 |
2019/05/13 | 634 | 635 | 622 | 630 | 16,100 |
2019/05/10 | 713 | 740 | 610 | 634 | 93,700 |
2019/05/09 | 710 | 710 | 702 | 702 | 11,000 |
2019/05/08 | 707 | 712 | 705 | 709 | 4,500 |
2019/05/07 | 703 | 716 | 698 | 716 | 20,400 |
2019/04/26 | 703 | 703 | 697 | 699 | 3,900 |
2019/04/25 | 687 | 701 | 681 | 696 | 14,300 |
2019/04/24 | 698 | 698 | 685 | 687 | 10,100 |
2019/04/23 | 690 | 690 | 683 | 687 | 13,300 |
2019/04/22 | 708 | 708 | 697 | 697 | 12,800 |
2019/04/19 | 713 | 713 | 704 | 708 | 3,400 |
2019/04/18 | 707 | 713 | 704 | 704 | 6,600 |
2019/04/17 | 713 | 715 | 705 | 709 | 21,000 |
2019/04/16 | 713 | 718 | 709 | 713 | 4,500 |
2019/04/15 | 710 | 720 | 710 | 717 | 6,200 |
2019/04/12 | 711 | 715 | 710 | 710 | 2,700 |
2019/04/11 | 712 | 716 | 711 | 715 | 1,200 |
2019/04/10 | 710 | 712 | 707 | 712 | 2,100 |
2019/04/09 | 718 | 721 | 712 | 712 | 1,800 |
2019/04/08 | 724 | 730 | 714 | 714 | 12,300 |
2019/04/05 | 737 | 741 | 722 | 723 | 5,700 |
2019/04/04 | 735 | 745 | 734 | 740 | 6,500 |
2019/04/03 | 738 | 747 | 737 | 743 | 3,100 |
2019/04/02 | 732 | 738 | 729 | 738 | 3,200 |
2019/04/01 | 738 | 738 | 728 | 732 | 6,500 |
2019/03/29 | 724 | 727 | 722 | 727 | 2,100 |
2019/03/28 | 721 | 727 | 714 | 719 | 3,300 |
2019/03/27 | 721 | 723 | 719 | 721 | 5,300 |
2019/03/26 | 719 | 733 | 712 | 715 | 4,000 |
2019/03/25 | 727 | 727 | 711 | 715 | 4,200 |
2019/03/22 | 735 | 739 | 724 | 727 | 4,900 |
2019/03/20 | 740 | 740 | 735 | 735 | 1,400 |
2019/03/19 | 739 | 740 | 735 | 740 | 8,300 |
2019/03/18 | 729 | 738 | 729 | 735 | 10,600 |
2019/03/15 | 727 | 727 | 717 | 722 | 4,000 |
2019/03/14 | 716 | 722 | 712 | 712 | 3,300 |
2019/03/13 | 722 | 737 | 713 | 713 | 8,900 |
2019/03/12 | 708 | 728 | 708 | 718 | 5,300 |
2019/03/11 | 693 | 717 | 687 | 698 | 10,000 |
2019/03/08 | 728 | 738 | 705 | 708 | 14,600 |
2019/03/07 | 737 | 742 | 733 | 736 | 4,000 |
2019/03/06 | 743 | 760 | 737 | 742 | 11,600 |
2019/03/05 | 736 | 745 | 736 | 743 | 6,100 |
2019/03/04 | 739 | 741 | 735 | 740 | 9,700 |
2019/03/01 | 736 | 739 | 727 | 728 | 6,300 |
2019/02/28 | 741 | 747 | 736 | 737 | 4,900 |
2019/02/27 | 759 | 759 | 740 | 743 | 14,900 |
2019/02/26 | 760 | 764 | 749 | 751 | 11,500 |
2019/02/25 | 746 | 765 | 741 | 753 | 14,500 |
2019/02/22 | 735 | 755 | 733 | 744 | 9,800 |
2019/02/21 | 735 | 739 | 718 | 727 | 24,700 |
2019/02/20 | 753 | 754 | 738 | 738 | 8,300 |
2019/02/19 | 778 | 778 | 747 | 749 | 13,500 |
2019/02/18 | 769 | 794 | 761 | 769 | 10,800 |
2019/02/15 | 785 | 785 | 758 | 758 | 17,500 |
2019/02/14 | 792 | 814 | 784 | 789 | 37,400 |
2019/02/13 | 782 | 793 | 782 | 789 | 15,100 |
2019/02/12 | 812 | 818 | 770 | 797 | 53,200 |
2019/02/08 | 746 | 855 | 746 | 782 | 158,100 |
2019/02/07 | 744 | 758 | 744 | 754 | 11,800 |
2019/02/06 | 754 | 763 | 750 | 752 | 8,500 |
2019/02/05 | 743 | 763 | 741 | 755 | 11,600 |
2019/02/04 | 737 | 766 | 736 | 741 | 25,200 |
2019/02/01 | 703 | 768 | 700 | 739 | 33,300 |
2019/01/31 | 682 | 707 | 682 | 696 | 14,800 |
2019/01/30 | 682 | 689 | 677 | 682 | 7,500 |
2019/01/29 | 670 | 683 | 666 | 676 | 6,700 |
2019/01/28 | 673 | 673 | 662 | 668 | 5,800 |
2019/01/25 | 660 | 665 | 659 | 664 | 6,200 |
2019/01/24 | 660 | 660 | 649 | 650 | 4,900 |
2019/01/23 | 645 | 656 | 644 | 654 | 2,200 |
2019/01/22 | 645 | 650 | 645 | 645 | 1,400 |
2019/01/21 | 655 | 664 | 645 | 645 | 9,900 |
2019/01/18 | 628 | 658 | 627 | 655 | 25,500 |
2019/01/17 | 628 | 636 | 622 | 625 | 13,600 |
2019/01/16 | 625 | 636 | 616 | 628 | 23,000 |
2019/01/15 | 592 | 620 | 592 | 615 | 18,400 |
2019/01/11 | 594 | 598 | 593 | 593 | 14,000 |
2019/01/10 | 605 | 605 | 591 | 592 | 12,400 |
2019/01/09 | 602 | 603 | 596 | 597 | 16,000 |
2019/01/08 | 613 | 618 | 600 | 600 | 19,600 |
2019/01/07 | 590 | 616 | 590 | 606 | 3,700 |
2019/01/04 | 585 | 585 | 557 | 579 | 18,200 |