1. HOME >
  2. 株価時系列 >
  3. 7989 >
  4. 1987年

7989 立川ブラインド工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-282,4402,4402,4402,4401,0001,833.21
1987-12-262,4502,4502,4502,4501,0001,840.72
1987-12-252,4902,4902,4502,4504,0001,840.72
1987-12-242,5002,5002,4502,45010,0001,840.72
1987-12-232,7502,9202,6902,92052,0001,828.20
1987-12-222,8402,8502,8002,83059,0001,771.85
1987-12-212,8502,8602,8402,86020,0001,790.63
1987-12-182,8802,8802,8502,85028,0001,784.37
1987-12-172,8802,8802,8602,88025,0001,803.16
1987-12-162,9002,9002,8702,89016,0001,809.42
1987-12-152,9202,9202,9002,90031,0001,815.68
1987-12-142,9402,9402,9002,92027,0001,828.20
1987-12-112,9602,9602,9102,94014,0001,840.72
1987-12-102,9202,9702,9102,96030,0001,853.24
1987-12-092,9002,9202,9002,91018,0001,821.94
1987-12-082,9002,9702,8502,85037,0001,784.37
1987-12-072,8302,9802,8302,93026,0001,834.46
1987-12-052,8202,8302,8002,80013,0001,753.07
1987-12-042,8002,8302,8002,80031,0001,753.07
1987-12-032,7102,8102,6702,81018,0001,759.33
1987-12-022,7702,7702,7002,70017,0001,690.46
1987-12-012,6502,6502,6002,6009,0001,627.85
1987-11-302,6502,7302,6502,6505,0001,659.15
1987-11-282,7202,7202,7202,7206,0001,702.98
1987-11-272,7102,7702,7002,77011,0001,734.29
1987-11-262,6902,7002,6902,70011,0001,690.46
1987-11-252,6902,7002,6902,69015,0001,684.20
1987-11-242,7102,7102,6902,7009,0001,690.46
1987-11-202,6002,6902,6002,6902,006,0001,684.20
1987-11-192,6302,6302,6002,6004,0001,627.85
1987-11-182,6302,6302,6302,6302,0001,646.63
1987-11-172,7002,7002,6502,65012,0001,659.15
1987-11-162,6602,7202,6502,70011,0001,690.46
1987-11-132,7002,7002,6502,6506,0001,659.15
1987-11-122,6002,6502,6002,6408,0001,652.89
1987-11-112,6102,6102,6002,60010,0001,627.85
1987-11-102,6502,6502,6002,65025,0001,659.15
1987-11-092,6802,7002,6502,65026,0001,659.15
1987-11-072,7002,7002,7002,70023,0001,690.46
1987-11-062,6502,7102,6502,70022,0001,690.46
1987-11-052,6502,6502,6102,65015,0001,659.15
1987-11-042,7002,7002,6502,6508,0001,659.15
1987-11-022,7002,7002,6502,6608,0001,665.41
1987-10-312,6702,7002,6502,7008,0001,690.46
1987-10-302,7002,7002,6802,69018,0001,684.20
1987-10-292,6702,7002,6602,68017,0001,677.94
1987-10-282,7002,7002,6602,66022,0001,665.41
1987-10-272,6702,6902,6402,66022,0001,665.41
1987-10-262,8002,8002,7002,70017,0001,690.46
1987-10-242,8002,8002,7902,80015,0001,753.07
1987-10-232,7702,8002,6902,80033,0001,753.07
1987-10-222,7702,8002,7402,80043,0001,753.07
1987-10-212,7602,8102,7602,77026,0001,734.29
1987-10-192,9002,9302,8602,91027,0001,821.94
1987-10-162,9302,9502,9302,95033,0001,846.98
1987-10-152,9602,9602,9502,95043,0001,846.98
1987-10-142,9603,0002,9602,97077,0001,859.50
1987-10-132,9503,0002,9102,97048,0001,859.50
1987-10-123,0803,0802,9502,950102,0001,846.98
1987-10-093,2003,2503,0803,180594,0001,990.98
1987-10-083,2003,2003,2003,2001,709,0002,003.51

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