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 |
---|---|---|---|---|---|
2020/12/30 | 544 | 553 | 538 | 553 | 7,500 |
2020/12/29 | 546 | 550 | 538 | 547 | 10,900 |
2020/12/28 | 564 | 567 | 561 | 561 | 9,500 |
2020/12/25 | 556 | 562 | 556 | 562 | 2,900 |
2020/12/24 | 560 | 560 | 554 | 559 | 4,900 |
2020/12/23 | 556 | 560 | 554 | 555 | 15,000 |
2020/12/22 | 558 | 565 | 555 | 555 | 4,300 |
2020/12/21 | 565 | 565 | 556 | 558 | 8,600 |
2020/12/18 | 567 | 568 | 555 | 555 | 9,600 |
2020/12/17 | 559 | 568 | 559 | 568 | 3,900 |
2020/12/16 | 556 | 558 | 555 | 556 | 5,600 |
2020/12/15 | 551 | 558 | 551 | 557 | 3,500 |
2020/12/14 | 558 | 558 | 553 | 555 | 7,100 |
2020/12/11 | 562 | 563 | 555 | 555 | 10,200 |
2020/12/10 | 570 | 570 | 566 | 569 | 6,600 |
2020/12/09 | 563 | 569 | 562 | 569 | 6,900 |
2020/12/08 | 556 | 565 | 550 | 563 | 16,300 |
2020/12/07 | 555 | 559 | 548 | 551 | 7,900 |
2020/12/04 | 548 | 550 | 546 | 548 | 6,600 |
2020/12/03 | 541 | 545 | 539 | 545 | 6,600 |
2020/12/02 | 538 | 540 | 536 | 540 | 6,500 |
2020/12/01 | 539 | 540 | 536 | 536 | 3,600 |
2020/11/30 | 540 | 542 | 535 | 538 | 3,500 |
2020/11/27 | 531 | 540 | 531 | 538 | 5,900 |
2020/11/26 | 528 | 538 | 528 | 536 | 5,500 |
2020/11/25 | 535 | 539 | 530 | 533 | 2,400 |
2020/11/24 | 535 | 539 | 534 | 534 | 3,200 |
2020/11/20 | 532 | 535 | 531 | 531 | 3,300 |
2020/11/19 | 539 | 539 | 528 | 528 | 8,800 |
2020/11/18 | 540 | 541 | 536 | 540 | 4,300 |
2020/11/17 | 535 | 536 | 532 | 534 | 4,800 |
2020/11/16 | 535 | 536 | 531 | 535 | 2,500 |
2020/11/13 | 532 | 533 | 528 | 529 | 2,100 |
2020/11/12 | 534 | 535 | 530 | 532 | 2,300 |
2020/11/11 | 526 | 535 | 526 | 530 | 8,300 |
2020/11/10 | 541 | 541 | 528 | 534 | 16,500 |
2020/11/09 | 533 | 540 | 527 | 540 | 9,400 |
2020/11/06 | 543 | 543 | 526 | 527 | 12,000 |
2020/11/05 | 555 | 559 | 529 | 534 | 50,400 |
2020/11/04 | 496 | 514 | 496 | 514 | 6,400 |
2020/11/02 | 507 | 507 | 494 | 494 | 5,000 |
2020/10/30 | 511 | 511 | 507 | 507 | 1,600 |
2020/10/29 | 500 | 502 | 499 | 502 | 2,200 |
2020/10/28 | 507 | 510 | 504 | 504 | 1,500 |
2020/10/27 | 511 | 511 | 504 | 507 | 3,300 |
2020/10/26 | 516 | 518 | 505 | 505 | 6,800 |
2020/10/23 | 516 | 516 | 515 | 515 | 800 |
2020/10/22 | 515 | 519 | 515 | 515 | 900 |
2020/10/21 | 514 | 518 | 514 | 517 | 2,400 |
2020/10/20 | 518 | 519 | 516 | 517 | 2,600 |
2020/10/19 | 514 | 518 | 512 | 516 | 1,300 |
2020/10/16 | 518 | 523 | 516 | 516 | 2,500 |
2020/10/15 | 516 | 518 | 514 | 516 | 3,300 |
2020/10/14 | 522 | 527 | 518 | 518 | 4,200 |
2020/10/13 | 528 | 530 | 526 | 526 | 4,000 |
2020/10/12 | 523 | 527 | 523 | 527 | 1,800 |
2020/10/09 | 522 | 525 | 521 | 521 | 4,600 |
2020/10/08 | 525 | 525 | 519 | 519 | 5,100 |
2020/10/07 | 514 | 528 | 513 | 517 | 11,700 |
2020/10/06 | 505 | 515 | 505 | 511 | 4,200 |
2020/10/05 | 509 | 511 | 505 | 505 | 1,400 |
2020/10/02 | 509 | 513 | 509 | 509 | 2,600 |
2020/09/30 | 510 | 513 | 506 | 513 | 2,500 |
2020/09/29 | 508 | 510 | 505 | 510 | 2,700 |
2020/09/28 | 514 | 514 | 493 | 506 | 10,900 |
2020/09/25 | 510 | 510 | 504 | 505 | 2,200 |
2020/09/24 | 512 | 512 | 506 | 506 | 5,500 |
2020/09/23 | 515 | 517 | 513 | 513 | 2,100 |
2020/09/18 | 519 | 519 | 511 | 515 | 21,300 |
2020/09/17 | 527 | 532 | 513 | 521 | 7,200 |
2020/09/16 | 530 | 539 | 527 | 527 | 9,800 |
2020/09/15 | 504 | 535 | 504 | 530 | 19,300 |
2020/09/14 | 487 | 502 | 486 | 502 | 9,800 |
2020/09/11 | 485 | 485 | 481 | 483 | 2,100 |
2020/09/10 | 484 | 486 | 483 | 483 | 1,400 |
2020/09/09 | 479 | 483 | 477 | 482 | 2,400 |
2020/09/08 | 478 | 485 | 478 | 479 | 7,400 |
2020/09/07 | 480 | 483 | 477 | 483 | 3,100 |
2020/09/04 | 480 | 483 | 470 | 481 | 12,800 |
2020/09/03 | 484 | 488 | 484 | 484 | 4,100 |
2020/09/02 | 485 | 487 | 481 | 481 | 2,700 |
2020/09/01 | 483 | 483 | 479 | 481 | 4,500 |
2020/08/31 | 485 | 488 | 479 | 482 | 7,400 |
2020/08/28 | 482 | 484 | 481 | 482 | 3,800 |
2020/08/27 | 478 | 485 | 478 | 481 | 1,700 |
2020/08/26 | 483 | 485 | 483 | 485 | 4,200 |
2020/08/25 | 480 | 482 | 480 | 482 | 5,200 |
2020/08/24 | 480 | 480 | 472 | 474 | 7,400 |
2020/08/21 | 480 | 483 | 480 | 480 | 1,600 |
2020/08/20 | 481 | 482 | 479 | 480 | 4,400 |
2020/08/19 | 479 | 481 | 479 | 481 | 4,200 |
2020/08/18 | 475 | 479 | 475 | 479 | 1,900 |
2020/08/17 | 480 | 480 | 472 | 475 | 6,700 |
2020/08/14 | 480 | 482 | 480 | 480 | 5,400 |
2020/08/13 | 486 | 486 | 476 | 477 | 8,600 |
2020/08/12 | 482 | 487 | 480 | 485 | 2,600 |
2020/08/11 | 483 | 486 | 481 | 482 | 3,300 |
2020/08/07 | 494 | 498 | 485 | 491 | 6,900 |
2020/08/06 | 490 | 494 | 490 | 490 | 2,500 |
2020/08/05 | 493 | 494 | 489 | 489 | 2,000 |
2020/08/04 | 490 | 493 | 487 | 493 | 1,100 |
2020/08/03 | 493 | 493 | 486 | 490 | 5,500 |
2020/07/31 | 483 | 483 | 473 | 473 | 2,700 |
2020/07/30 | 482 | 482 | 480 | 480 | 400 |
2020/07/29 | 483 | 483 | 481 | 481 | 1,900 |
2020/07/28 | 485 | 485 | 483 | 483 | 6,500 |
2020/07/27 | 488 | 490 | 486 | 488 | 6,000 |
2020/07/22 | 484 | 490 | 484 | 489 | 2,500 |
2020/07/21 | 487 | 490 | 487 | 490 | 1,700 |
2020/07/20 | 484 | 487 | 484 | 485 | 1,400 |
2020/07/17 | 486 | 486 | 483 | 485 | 700 |
2020/07/16 | 487 | 488 | 486 | 486 | 1,100 |
2020/07/15 | 487 | 487 | 483 | 485 | 6,200 |
2020/07/14 | 485 | 486 | 485 | 486 | 1,400 |
2020/07/13 | 487 | 491 | 486 | 486 | 1,500 |
2020/07/10 | 484 | 490 | 484 | 484 | 3,100 |
2020/07/09 | 486 | 487 | 482 | 484 | 2,300 |
2020/07/08 | 483 | 486 | 480 | 481 | 1,800 |
2020/07/07 | 482 | 490 | 482 | 482 | 5,300 |
2020/07/06 | 473 | 482 | 473 | 482 | 5,700 |
2020/07/03 | 472 | 475 | 471 | 473 | 2,900 |
2020/07/02 | 480 | 483 | 471 | 474 | 17,200 |
2020/07/01 | 483 | 486 | 476 | 480 | 20,800 |
2020/06/30 | 483 | 497 | 476 | 481 | 32,300 |
2020/06/29 | 495 | 496 | 475 | 482 | 10,300 |
2020/06/26 | 512 | 514 | 495 | 501 | 19,100 |
2020/06/25 | 500 | 514 | 500 | 512 | 7,700 |
2020/06/24 | 507 | 509 | 506 | 509 | 1,600 |
2020/06/23 | 509 | 511 | 504 | 509 | 2,800 |
2020/06/22 | 503 | 512 | 503 | 509 | 7,000 |
2020/06/19 | 513 | 513 | 502 | 508 | 8,500 |
2020/06/18 | 511 | 512 | 507 | 511 | 5,400 |
2020/06/17 | 504 | 515 | 504 | 510 | 8,600 |
2020/06/16 | 502 | 507 | 497 | 502 | 14,600 |
2020/06/15 | 494 | 502 | 491 | 494 | 7,100 |
2020/06/12 | 484 | 497 | 471 | 494 | 13,400 |
2020/06/11 | 525 | 525 | 500 | 500 | 22,400 |
2020/06/10 | 504 | 523 | 504 | 523 | 10,900 |
2020/06/09 | 507 | 508 | 503 | 504 | 2,600 |
2020/06/08 | 507 | 508 | 502 | 504 | 11,900 |
2020/06/05 | 495 | 507 | 495 | 502 | 9,100 |
2020/06/04 | 498 | 504 | 492 | 499 | 14,500 |
2020/06/03 | 508 | 509 | 495 | 499 | 10,900 |
2020/06/02 | 507 | 510 | 503 | 505 | 12,200 |
2020/06/01 | 504 | 504 | 493 | 497 | 11,700 |
2020/05/29 | 498 | 500 | 494 | 500 | 5,500 |
2020/05/28 | 511 | 511 | 502 | 505 | 6,500 |
2020/05/27 | 506 | 510 | 496 | 505 | 11,100 |
2020/05/26 | 506 | 514 | 503 | 507 | 15,400 |
2020/05/25 | 502 | 508 | 498 | 506 | 8,000 |
2020/05/22 | 498 | 512 | 490 | 495 | 23,300 |
2020/05/21 | 498 | 498 | 487 | 494 | 13,500 |
2020/05/20 | 491 | 494 | 482 | 493 | 9,400 |
2020/05/19 | 501 | 501 | 486 | 490 | 10,900 |
2020/05/18 | 468 | 514 | 460 | 498 | 51,200 |
2020/05/15 | 491 | 499 | 446 | 460 | 80,800 |
2020/05/14 | 451 | 539 | 447 | 539 | 25,000 |
2020/05/13 | 419 | 489 | 414 | 459 | 60,700 |
2020/05/12 | 420 | 420 | 412 | 419 | 6,100 |
2020/05/11 | 414 | 422 | 408 | 417 | 11,400 |
2020/05/08 | 415 | 415 | 405 | 409 | 7,100 |
2020/05/07 | 412 | 413 | 410 | 411 | 3,200 |
2020/05/01 | 410 | 411 | 408 | 411 | 2,100 |
2020/04/30 | 405 | 412 | 405 | 407 | 7,200 |
2020/04/28 | 401 | 404 | 397 | 404 | 2,900 |
2020/04/27 | 406 | 406 | 394 | 398 | 8,200 |
2020/04/24 | 395 | 395 | 388 | 390 | 9,700 |
2020/04/23 | 403 | 403 | 394 | 394 | 7,700 |
2020/04/22 | 410 | 410 | 398 | 398 | 11,400 |
2020/04/21 | 411 | 414 | 409 | 409 | 10,000 |
2020/04/20 | 420 | 420 | 410 | 410 | 10,600 |
2020/04/17 | 413 | 419 | 412 | 415 | 7,800 |
2020/04/16 | 418 | 418 | 415 | 418 | 6,200 |
2020/04/15 | 422 | 422 | 414 | 417 | 6,500 |
2020/04/14 | 429 | 429 | 419 | 420 | 5,800 |
2020/04/13 | 424 | 435 | 422 | 433 | 12,300 |
2020/04/10 | 431 | 431 | 419 | 422 | 6,000 |
2020/04/09 | 428 | 433 | 424 | 433 | 10,200 |
2020/04/08 | 439 | 439 | 426 | 428 | 4,900 |
2020/04/07 | 439 | 440 | 418 | 423 | 21,100 |
2020/04/06 | 428 | 436 | 424 | 436 | 12,700 |
2020/04/03 | 444 | 444 | 428 | 428 | 10,300 |
2020/04/02 | 429 | 435 | 418 | 433 | 16,000 |
2020/04/01 | 423 | 439 | 418 | 429 | 17,200 |
2020/03/31 | 443 | 444 | 430 | 430 | 10,100 |
2020/03/30 | 439 | 443 | 426 | 431 | 15,200 |
2020/03/27 | 432 | 438 | 423 | 432 | 5,400 |
2020/03/26 | 438 | 438 | 424 | 434 | 2,000 |
2020/03/25 | 425 | 440 | 425 | 440 | 8,100 |
2020/03/24 | 417 | 427 | 417 | 423 | 8,000 |
2020/03/23 | 421 | 424 | 395 | 423 | 7,500 |
2020/03/19 | 420 | 425 | 401 | 421 | 16,000 |
2020/03/18 | 423 | 429 | 420 | 421 | 8,200 |
2020/03/17 | 420 | 433 | 390 | 433 | 13,100 |
2020/03/16 | 413 | 433 | 409 | 428 | 14,300 |
2020/03/13 | 400 | 427 | 382 | 421 | 34,400 |
2020/03/12 | 460 | 460 | 431 | 445 | 25,900 |
2020/03/11 | 465 | 469 | 453 | 467 | 7,500 |
2020/03/10 | 437 | 466 | 419 | 464 | 33,400 |
2020/03/09 | 482 | 484 | 449 | 461 | 52,900 |
2020/03/06 | 510 | 510 | 489 | 492 | 15,300 |
2020/03/05 | 525 | 525 | 517 | 517 | 5,000 |
2020/03/04 | 500 | 519 | 500 | 517 | 7,900 |
2020/03/03 | 524 | 529 | 501 | 509 | 16,200 |
2020/03/02 | 499 | 525 | 491 | 518 | 14,800 |
2020/02/28 | 509 | 519 | 504 | 505 | 37,800 |
2020/02/27 | 547 | 549 | 538 | 539 | 19,100 |
2020/02/26 | 542 | 555 | 540 | 555 | 24,500 |
2020/02/25 | 550 | 556 | 546 | 548 | 27,800 |
2020/02/21 | 578 | 578 | 569 | 569 | 15,600 |
2020/02/20 | 580 | 581 | 570 | 571 | 12,900 |
2020/02/19 | 567 | 581 | 567 | 572 | 10,100 |
2020/02/18 | 570 | 577 | 570 | 571 | 19,700 |
2020/02/17 | 580 | 581 | 563 | 576 | 47,800 |
2020/02/14 | 591 | 599 | 583 | 588 | 43,200 |
2020/02/13 | 573 | 618 | 573 | 614 | 201,300 |
2020/02/12 | 735 | 757 | 583 | 583 | 77,000 |
2020/02/10 | 725 | 734 | 718 | 733 | 17,800 |
2020/02/07 | 733 | 734 | 715 | 721 | 10,100 |
2020/02/06 | 738 | 743 | 727 | 729 | 18,400 |
2020/02/05 | 732 | 737 | 727 | 737 | 8,900 |
2020/02/04 | 718 | 732 | 709 | 731 | 19,100 |
2020/02/03 | 695 | 729 | 695 | 718 | 79,500 |
2020/01/31 | 700 | 705 | 698 | 700 | 21,000 |
2020/01/30 | 700 | 708 | 695 | 697 | 34,700 |
2020/01/29 | 727 | 730 | 710 | 710 | 33,500 |
2020/01/28 | 742 | 742 | 722 | 727 | 33,300 |
2020/01/27 | 761 | 765 | 744 | 745 | 40,400 |
2020/01/24 | 781 | 782 | 766 | 768 | 18,500 |
2020/01/23 | 785 | 785 | 781 | 784 | 12,700 |
2020/01/22 | 787 | 787 | 782 | 783 | 6,100 |
2020/01/21 | 784 | 789 | 779 | 785 | 16,000 |
2020/01/20 | 772 | 790 | 772 | 783 | 28,200 |
2020/01/17 | 780 | 780 | 770 | 772 | 23,600 |
2020/01/16 | 776 | 779 | 769 | 777 | 17,500 |
2020/01/15 | 768 | 775 | 768 | 775 | 10,800 |
2020/01/14 | 764 | 776 | 764 | 767 | 20,200 |
2020/01/10 | 771 | 777 | 771 | 775 | 10,300 |
2020/01/09 | 775 | 780 | 774 | 778 | 11,900 |
2020/01/08 | 775 | 776 | 763 | 774 | 29,800 |
2020/01/07 | 781 | 781 | 769 | 780 | 22,300 |
2020/01/06 | 769 | 779 | 750 | 775 | 41,600 |