7989 立川ブラインド工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 2,918.18 |
| 1989-12-28 | 3,150 | 3,150 | 3,110 | 3,110 | 2,000 | 2,827.27 |
| 1989-12-27 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 2,818.18 |
| 1989-12-26 | 3,170 | 3,170 | 3,100 | 3,100 | 4,000 | 2,818.18 |
| 1989-12-25 | 3,450 | 3,500 | 3,450 | 3,490 | 23,000 | 2,884.30 |
| 1989-12-21 | 3,430 | 3,500 | 3,430 | 3,500 | 43,000 | 2,892.56 |
| 1989-12-19 | 3,440 | 3,440 | 3,440 | 3,440 | 8,000 | 2,842.98 |
| 1989-12-18 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 2,851.24 |
| 1989-12-15 | 3,450 | 3,500 | 3,450 | 3,500 | 28,000 | 2,892.56 |
| 1989-12-14 | 3,490 | 3,500 | 3,480 | 3,500 | 10,000 | 2,892.56 |
| 1989-12-13 | 3,400 | 3,500 | 3,400 | 3,500 | 38,000 | 2,892.56 |
| 1989-12-12 | 3,340 | 3,400 | 3,340 | 3,400 | 19,000 | 2,809.92 |
| 1989-12-11 | 3,290 | 3,290 | 3,280 | 3,290 | 16,000 | 2,719.01 |
| 1989-12-08 | 3,260 | 3,290 | 3,250 | 3,290 | 23,000 | 2,719.01 |
| 1989-12-07 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 2,644.63 |
| 1989-12-06 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 2,603.31 |
| 1989-12-05 | 3,200 | 3,200 | 3,150 | 3,170 | 28,000 | 2,619.83 |
| 1989-12-04 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 2,603.31 |
| 1989-12-01 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 | 2,520.66 |
| 1989-11-28 | 2,870 | 2,900 | 2,870 | 2,900 | 19,000 | 2,396.69 |
| 1989-11-24 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 2,487.60 |
| 1989-11-22 | 2,960 | 2,970 | 2,960 | 2,970 | 3,000 | 2,454.55 |
| 1989-11-21 | 2,960 | 3,050 | 2,950 | 2,950 | 9,000 | 2,438.02 |
| 1989-11-20 | 3,000 | 3,010 | 2,950 | 2,950 | 3,000 | 2,438.02 |
| 1989-11-15 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,479.34 |
| 1989-11-13 | 3,200 | 3,300 | 3,200 | 3,300 | 10,000 | 2,727.27 |
| 1989-11-10 | 3,300 | 3,300 | 3,300 | 3,300 | 15,000 | 2,727.27 |
| 1989-11-09 | 3,210 | 3,210 | 3,200 | 3,200 | 16,000 | 2,644.63 |
| 1989-11-08 | 3,200 | 3,300 | 3,200 | 3,300 | 11,000 | 2,727.27 |
| 1989-11-07 | 3,250 | 3,300 | 3,250 | 3,300 | 10,000 | 2,727.27 |
| 1989-11-06 | 3,300 | 3,310 | 3,300 | 3,300 | 10,000 | 2,727.27 |
| 1989-11-02 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 2,727.27 |
| 1989-11-01 | 3,300 | 3,350 | 3,300 | 3,300 | 16,000 | 2,727.27 |
| 1989-10-31 | 3,200 | 3,300 | 3,200 | 3,300 | 20,000 | 2,727.27 |
| 1989-10-27 | 3,320 | 3,320 | 3,300 | 3,300 | 35,000 | 2,727.27 |
| 1989-10-26 | 3,400 | 3,500 | 3,370 | 3,370 | 70,000 | 2,785.12 |
| 1989-10-25 | 3,220 | 3,330 | 3,220 | 3,330 | 56,000 | 2,752.07 |
| 1989-10-24 | 3,330 | 3,330 | 3,310 | 3,320 | 7,000 | 2,743.80 |
| 1989-10-20 | 3,280 | 3,290 | 3,280 | 3,290 | 5,000 | 2,719.01 |
| 1989-10-19 | 3,320 | 3,330 | 3,320 | 3,330 | 2,000 | 2,752.07 |
| 1989-10-18 | 3,280 | 3,330 | 3,280 | 3,330 | 5,000 | 2,752.07 |
| 1989-10-17 | 3,400 | 3,400 | 3,300 | 3,350 | 16,000 | 2,768.59 |
| 1989-10-13 | 3,300 | 3,350 | 3,300 | 3,310 | 5,000 | 2,735.54 |
| 1989-10-12 | 3,350 | 3,400 | 3,350 | 3,350 | 28,000 | 2,768.59 |
| 1989-10-11 | 3,470 | 3,470 | 3,350 | 3,400 | 31,000 | 2,809.92 |
| 1989-10-09 | 3,390 | 3,520 | 3,390 | 3,480 | 55,000 | 2,876.03 |
| 1989-10-06 | 3,390 | 3,390 | 3,370 | 3,370 | 3,000 | 2,785.12 |
| 1989-10-05 | 3,400 | 3,500 | 3,360 | 3,400 | 56,000 | 2,809.92 |
| 1989-10-04 | 3,390 | 3,420 | 3,360 | 3,400 | 32,000 | 2,809.92 |
| 1989-10-03 | 3,380 | 3,380 | 3,340 | 3,350 | 13,000 | 2,768.59 |
| 1989-10-02 | 3,390 | 3,390 | 3,310 | 3,390 | 17,000 | 2,801.65 |
| 1989-09-29 | 3,420 | 3,420 | 3,390 | 3,390 | 8,000 | 2,801.65 |
| 1989-09-28 | 3,390 | 3,420 | 3,390 | 3,420 | 21,000 | 2,826.45 |
| 1989-09-27 | 3,300 | 3,500 | 3,300 | 3,420 | 41,000 | 2,826.45 |
| 1989-09-26 | 3,240 | 3,300 | 3,180 | 3,300 | 27,000 | 2,727.27 |
| 1989-09-25 | 3,250 | 3,250 | 3,240 | 3,240 | 37,000 | 2,677.69 |
| 1989-09-22 | 3,430 | 3,430 | 3,240 | 3,400 | 67,000 | 2,809.92 |
| 1989-09-21 | 3,360 | 3,420 | 3,350 | 3,390 | 151,000 | 2,801.65 |
| 1989-09-20 | 3,150 | 3,350 | 3,150 | 3,350 | 131,000 | 2,768.59 |
| 1989-09-19 | 2,940 | 3,150 | 2,910 | 3,100 | 217,000 | 2,561.98 |
| 1989-09-18 | 2,880 | 3,000 | 2,870 | 2,900 | 73,000 | 2,396.69 |
| 1989-09-14 | 2,850 | 2,910 | 2,850 | 2,860 | 23,000 | 2,363.64 |
| 1989-09-13 | 2,980 | 2,980 | 2,880 | 2,880 | 26,000 | 2,380.17 |
| 1989-09-12 | 2,980 | 2,980 | 2,880 | 2,980 | 19,000 | 2,462.81 |
| 1989-09-11 | 3,020 | 3,040 | 3,010 | 3,010 | 28,000 | 2,487.60 |
| 1989-09-08 | 3,050 | 3,050 | 3,000 | 3,040 | 15,000 | 2,512.40 |
| 1989-09-07 | 3,020 | 3,100 | 3,000 | 3,000 | 73,000 | 2,479.34 |
| 1989-09-06 | 3,010 | 3,080 | 3,010 | 3,010 | 90,000 | 2,487.60 |
| 1989-09-05 | 2,950 | 3,000 | 2,950 | 3,000 | 23,000 | 2,479.34 |
| 1989-09-04 | 3,000 | 3,010 | 2,990 | 2,990 | 26,000 | 2,471.07 |
| 1989-09-01 | 2,920 | 3,010 | 2,920 | 3,000 | 105,000 | 2,479.34 |
| 1989-08-31 | 2,890 | 2,910 | 2,880 | 2,910 | 44,000 | 2,404.96 |
| 1989-08-30 | 2,910 | 2,910 | 2,910 | 2,910 | 39,000 | 2,404.96 |
| 1989-08-29 | 2,880 | 2,910 | 2,880 | 2,910 | 17,000 | 2,404.96 |
| 1989-08-28 | 2,870 | 2,960 | 2,870 | 2,960 | 63,000 | 2,446.28 |
| 1989-08-25 | 2,760 | 2,830 | 2,760 | 2,830 | 98,000 | 2,338.84 |
| 1989-08-24 | 2,740 | 2,750 | 2,710 | 2,740 | 45,000 | 2,264.46 |
| 1989-08-23 | 2,750 | 2,800 | 2,720 | 2,750 | 87,000 | 2,272.73 |
| 1989-08-22 | 2,680 | 2,750 | 2,680 | 2,720 | 43,000 | 2,247.93 |
| 1989-08-21 | 2,640 | 2,670 | 2,600 | 2,650 | 41,000 | 2,190.08 |
| 1989-08-18 | 2,590 | 2,610 | 2,590 | 2,600 | 58,000 | 2,148.76 |
| 1989-08-17 | 2,490 | 2,600 | 2,490 | 2,600 | 90,000 | 2,148.76 |
| 1989-08-16 | 2,460 | 2,480 | 2,450 | 2,480 | 37,000 | 2,049.59 |
| 1989-08-15 | 2,460 | 2,460 | 2,450 | 2,450 | 10,000 | 2,024.79 |
| 1989-08-14 | 2,470 | 2,470 | 2,460 | 2,470 | 4,000 | 2,041.32 |
| 1989-08-11 | 2,470 | 2,480 | 2,450 | 2,480 | 54,000 | 2,049.59 |
| 1989-08-10 | 2,400 | 2,430 | 2,400 | 2,430 | 13,000 | 2,008.26 |
| 1989-08-09 | 2,400 | 2,400 | 2,350 | 2,350 | 7,000 | 1,942.15 |
| 1989-08-04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,942.15 |
| 1989-08-03 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,942.15 |
| 1989-08-02 | 2,350 | 2,400 | 2,350 | 2,400 | 7,000 | 1,983.47 |
| 1989-08-01 | 2,370 | 2,380 | 2,350 | 2,380 | 6,000 | 1,966.94 |
| 1989-07-31 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,942.15 |
| 1989-07-28 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,942.15 |
| 1989-07-27 | 2,380 | 2,380 | 2,370 | 2,370 | 2,000 | 1,958.68 |
| 1989-07-26 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 1,958.68 |
| 1989-07-25 | 2,380 | 2,390 | 2,380 | 2,390 | 2,000 | 1,975.21 |
| 1989-07-24 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 1,958.68 |
| 1989-07-21 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 1,958.68 |
| 1989-07-20 | 2,350 | 2,360 | 2,340 | 2,360 | 5,000 | 1,950.41 |
| 1989-07-18 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,950.41 |
| 1989-07-14 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,950.41 |
| 1989-07-11 | 2,360 | 2,400 | 2,360 | 2,390 | 29,000 | 1,975.21 |
| 1989-07-10 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,950.41 |
| 1989-07-06 | 2,380 | 2,400 | 2,350 | 2,400 | 23,000 | 1,983.47 |
| 1989-07-05 | 2,400 | 2,400 | 2,350 | 2,390 | 263,000 | 1,975.21 |
| 1989-07-04 | 2,290 | 2,330 | 2,290 | 2,330 | 11,000 | 1,925.62 |
| 1989-07-03 | 2,200 | 2,280 | 2,200 | 2,280 | 6,000 | 1,884.30 |
| 1989-06-30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,818.18 |
| 1989-06-29 | 2,180 | 2,190 | 2,180 | 2,190 | 2,000 | 1,809.92 |
| 1989-06-28 | 2,180 | 2,190 | 2,180 | 2,190 | 273,000 | 1,809.92 |
| 1989-06-26 | 2,190 | 2,190 | 2,190 | 2,190 | 12,000 | 1,809.92 |
| 1989-06-22 | 2,200 | 2,200 | 2,150 | 2,150 | 2,000 | 1,776.86 |
| 1989-06-21 | 2,190 | 2,200 | 2,190 | 2,200 | 6,000 | 1,818.18 |
| 1989-06-20 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,818.18 |
| 1989-06-19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,818.18 |
| 1989-06-16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,818.18 |
| 1989-06-15 | 2,220 | 2,220 | 2,170 | 2,200 | 10,000 | 1,818.18 |
| 1989-06-14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,818.18 |
| 1989-06-13 | 2,200 | 2,250 | 2,200 | 2,250 | 3,000 | 1,859.50 |
| 1989-06-08 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,793.39 |
| 1989-06-06 | 2,170 | 2,200 | 2,170 | 2,170 | 9,000 | 1,793.39 |
| 1989-06-02 | 2,230 | 2,230 | 2,170 | 2,170 | 5,000 | 1,793.39 |
| 1989-06-01 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,818.18 |
| 1989-05-31 | 2,170 | 2,180 | 2,170 | 2,180 | 2,000 | 1,801.65 |
| 1989-05-26 | 2,200 | 2,250 | 2,200 | 2,250 | 2,000 | 1,859.50 |
| 1989-05-25 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 | 1,818.18 |
| 1989-05-24 | 2,180 | 2,200 | 2,180 | 2,200 | 6,000 | 1,818.18 |
| 1989-05-23 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,735.54 |
| 1989-05-22 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,735.54 |
| 1989-05-19 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,735.54 |
| 1989-05-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,735.54 |
| 1989-05-17 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 | 1,735.54 |
| 1989-05-16 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,694.21 |
| 1989-05-15 | 2,040 | 2,040 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1989-05-11 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1989-05-10 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,677.69 |
| 1989-05-09 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,661.16 |
| 1989-05-08 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 1,652.89 |
| 1989-05-01 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,652.89 |
| 1989-04-28 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,652.89 |
| 1989-04-27 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,644.63 |
| 1989-04-26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,644.63 |
| 1989-04-25 | 2,010 | 2,010 | 2,010 | 2,010 | 8,000 | 1,661.16 |
| 1989-04-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,570.25 |
| 1989-04-18 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,561.98 |
| 1989-04-17 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,561.98 |
| 1989-04-14 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,553.72 |
| 1989-04-13 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,553.72 |
| 1989-04-12 | 1,890 | 1,890 | 1,880 | 1,880 | 3,000 | 1,553.72 |
| 1989-04-06 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,561.98 |
| 1989-04-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,553.72 |
| 1989-03-31 | 1,880 | 1,880 | 1,870 | 1,870 | 3,000 | 1,545.45 |
| 1989-03-30 | 1,880 | 1,880 | 1,860 | 1,860 | 3,000 | 1,537.19 |
| 1989-03-29 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,603.31 |
| 1989-03-24 | 2,010 | 2,010 | 2,010 | 2,010 | 4,000 | 1,661.16 |
| 1989-03-23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,611.57 |
| 1989-03-20 | 1,990 | 1,990 | 1,950 | 1,950 | 3,000 | 1,611.57 |
| 1989-03-16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1989-03-15 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 1,652.89 |
| 1989-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,652.89 |
| 1989-03-13 | 2,010 | 2,050 | 2,010 | 2,010 | 3,000 | 1,661.16 |
| 1989-03-10 | 2,050 | 2,050 | 2,010 | 2,010 | 6,000 | 1,661.16 |
| 1989-03-09 | 2,070 | 2,090 | 2,050 | 2,060 | 8,000 | 1,702.48 |
| 1989-02-23 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 1,760.33 |
| 1989-02-21 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,768.60 |
| 1989-02-20 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,776.86 |
| 1989-02-17 | 2,190 | 2,190 | 2,150 | 2,180 | 9,000 | 1,801.65 |
| 1989-02-16 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,818.18 |
| 1989-02-14 | 2,220 | 2,220 | 2,210 | 2,210 | 6,000 | 1,826.45 |
| 1989-02-13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,826.45 |
| 1989-02-10 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 1,826.45 |
| 1989-02-09 | 2,190 | 2,210 | 2,190 | 2,210 | 2,000 | 1,826.45 |
| 1989-02-07 | 2,170 | 2,190 | 2,170 | 2,190 | 9,000 | 1,809.92 |
| 1989-02-06 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,776.86 |
| 1989-02-03 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,776.86 |
| 1989-02-02 | 2,160 | 2,160 | 2,150 | 2,150 | 7,000 | 1,776.86 |
| 1989-01-31 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,776.86 |
| 1989-01-30 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,776.86 |
| 1989-01-27 | 2,060 | 2,100 | 2,060 | 2,100 | 4,000 | 1,735.54 |
| 1989-01-25 | 2,060 | 2,060 | 2,060 | 2,060 | 8,000 | 1,702.48 |
| 1989-01-24 | 2,060 | 2,070 | 2,050 | 2,050 | 9,000 | 1,694.21 |
| 1989-01-23 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,694.21 |
| 1989-01-20 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,694.21 |
| 1989-01-18 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 1,694.21 |
| 1989-01-13 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,694.21 |
| 1989-01-12 | 2,040 | 2,050 | 2,030 | 2,050 | 6,000 | 1,694.21 |
| 1989-01-06 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1989-01-05 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,677.69 |
| 1989-01-04 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,677.69 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.2株
