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
1987-12-28	2,440	2,440	2,440	2,440	1,000	1,833.21
1987-12-26	2,450	2,450	2,450	2,450	1,000	1,840.72
1987-12-25	2,490	2,490	2,450	2,450	4,000	1,840.72
1987-12-24	2,500	2,500	2,450	2,450	10,000	1,840.72
1987-12-23	2,750	2,920	2,690	2,920	52,000	1,828.20
1987-12-22	2,840	2,850	2,800	2,830	59,000	1,771.85
1987-12-21	2,850	2,860	2,840	2,860	20,000	1,790.63
1987-12-18	2,880	2,880	2,850	2,850	28,000	1,784.37
1987-12-17	2,880	2,880	2,860	2,880	25,000	1,803.16
1987-12-16	2,900	2,900	2,870	2,890	16,000	1,809.42
1987-12-15	2,920	2,920	2,900	2,900	31,000	1,815.68
1987-12-14	2,940	2,940	2,900	2,920	27,000	1,828.20
1987-12-11	2,960	2,960	2,910	2,940	14,000	1,840.72
1987-12-10	2,920	2,970	2,910	2,960	30,000	1,853.24
1987-12-09	2,900	2,920	2,900	2,910	18,000	1,821.94
1987-12-08	2,900	2,970	2,850	2,850	37,000	1,784.37
1987-12-07	2,830	2,980	2,830	2,930	26,000	1,834.46
1987-12-05	2,820	2,830	2,800	2,800	13,000	1,753.07
1987-12-04	2,800	2,830	2,800	2,800	31,000	1,753.07
1987-12-03	2,710	2,810	2,670	2,810	18,000	1,759.33
1987-12-02	2,770	2,770	2,700	2,700	17,000	1,690.46
1987-12-01	2,650	2,650	2,600	2,600	9,000	1,627.85
1987-11-30	2,650	2,730	2,650	2,650	5,000	1,659.15
1987-11-28	2,720	2,720	2,720	2,720	6,000	1,702.98
1987-11-27	2,710	2,770	2,700	2,770	11,000	1,734.29
1987-11-26	2,690	2,700	2,690	2,700	11,000	1,690.46
1987-11-25	2,690	2,700	2,690	2,690	15,000	1,684.20
1987-11-24	2,710	2,710	2,690	2,700	9,000	1,690.46
1987-11-20	2,600	2,690	2,600	2,690	2,006,000	1,684.20
1987-11-19	2,630	2,630	2,600	2,600	4,000	1,627.85
1987-11-18	2,630	2,630	2,630	2,630	2,000	1,646.63
1987-11-17	2,700	2,700	2,650	2,650	12,000	1,659.15
1987-11-16	2,660	2,720	2,650	2,700	11,000	1,690.46
1987-11-13	2,700	2,700	2,650	2,650	6,000	1,659.15
1987-11-12	2,600	2,650	2,600	2,640	8,000	1,652.89
1987-11-11	2,610	2,610	2,600	2,600	10,000	1,627.85
1987-11-10	2,650	2,650	2,600	2,650	25,000	1,659.15
1987-11-09	2,680	2,700	2,650	2,650	26,000	1,659.15
1987-11-07	2,700	2,700	2,700	2,700	23,000	1,690.46
1987-11-06	2,650	2,710	2,650	2,700	22,000	1,690.46
1987-11-05	2,650	2,650	2,610	2,650	15,000	1,659.15
1987-11-04	2,700	2,700	2,650	2,650	8,000	1,659.15
1987-11-02	2,700	2,700	2,650	2,660	8,000	1,665.41
1987-10-31	2,670	2,700	2,650	2,700	8,000	1,690.46
1987-10-30	2,700	2,700	2,680	2,690	18,000	1,684.20
1987-10-29	2,670	2,700	2,660	2,680	17,000	1,677.94
1987-10-28	2,700	2,700	2,660	2,660	22,000	1,665.41
1987-10-27	2,670	2,690	2,640	2,660	22,000	1,665.41
1987-10-26	2,800	2,800	2,700	2,700	17,000	1,690.46
1987-10-24	2,800	2,800	2,790	2,800	15,000	1,753.07
1987-10-23	2,770	2,800	2,690	2,800	33,000	1,753.07
1987-10-22	2,770	2,800	2,740	2,800	43,000	1,753.07
1987-10-21	2,760	2,810	2,760	2,770	26,000	1,734.29
1987-10-19	2,900	2,930	2,860	2,910	27,000	1,821.94
1987-10-16	2,930	2,950	2,930	2,950	33,000	1,846.98
1987-10-15	2,960	2,960	2,950	2,950	43,000	1,846.98
1987-10-14	2,960	3,000	2,960	2,970	77,000	1,859.50
1987-10-13	2,950	3,000	2,910	2,970	48,000	1,859.50
1987-10-12	3,080	3,080	2,950	2,950	102,000	1,846.98
1987-10-09	3,200	3,250	3,080	3,180	594,000	1,990.98
1987-10-08	3,200	3,200	3,200	3,200	1,709,000	2,003.51

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