7989 立川ブラインド工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,677.69 |
| 1988-12-24 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,694.21 |
| 1988-12-23 | 2,190 | 2,280 | 2,190 | 2,280 | 10,000 | 1,713 |
| 1988-12-22 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 1,660.41 |
| 1988-12-21 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 1,660.41 |
| 1988-12-20 | 2,200 | 2,210 | 2,200 | 2,210 | 3,000 | 1,660.41 |
| 1988-12-19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,652.89 |
| 1988-12-14 | 2,130 | 2,130 | 2,110 | 2,110 | 4,000 | 1,585.27 |
| 1988-12-13 | 2,080 | 2,110 | 2,080 | 2,110 | 14,000 | 1,585.27 |
| 1988-12-12 | 2,050 | 2,050 | 2,050 | 2,050 | 11,000 | 1,540.20 |
| 1988-12-09 | 2,060 | 2,060 | 2,050 | 2,050 | 7,000 | 1,540.20 |
| 1988-12-08 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 1,547.71 |
| 1988-12-07 | 2,060 | 2,090 | 2,060 | 2,060 | 8,000 | 1,547.71 |
| 1988-12-06 | 2,060 | 2,080 | 2,050 | 2,070 | 31,000 | 1,555.22 |
| 1988-12-05 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 1,525.17 |
| 1988-11-26 | 2,080 | 2,080 | 2,070 | 2,070 | 2,000 | 1,555.22 |
| 1988-11-25 | 2,080 | 2,080 | 2,070 | 2,080 | 6,000 | 1,562.73 |
| 1988-11-24 | 2,080 | 2,100 | 2,050 | 2,050 | 16,000 | 1,540.20 |
| 1988-11-18 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 1,562.73 |
| 1988-11-17 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,562.73 |
| 1988-11-11 | 2,020 | 2,040 | 2,000 | 2,040 | 23,000 | 1,532.68 |
| 1988-11-10 | 2,050 | 2,100 | 2,050 | 2,100 | 4,000 | 1,577.76 |
| 1988-11-09 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 1,465.06 |
| 1988-11-08 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,412.47 |
| 1988-11-04 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,465.06 |
| 1988-11-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,502.63 |
| 1988-10-31 | 1,900 | 2,050 | 1,900 | 2,050 | 5,000 | 1,540.20 |
| 1988-10-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,465.06 |
| 1988-10-26 | 1,950 | 1,970 | 1,950 | 1,970 | 7,000 | 1,480.09 |
| 1988-10-25 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,472.58 |
| 1988-10-24 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 1,450.04 |
| 1988-10-20 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 1,427.50 |
| 1988-10-19 | 1,880 | 1,900 | 1,880 | 1,900 | 13,000 | 1,427.50 |
| 1988-10-18 | 1,950 | 1,950 | 1,940 | 1,940 | 3,000 | 1,457.55 |
| 1988-10-13 | 1,980 | 1,980 | 1,950 | 1,980 | 7,000 | 1,487.60 |
| 1988-10-12 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,487.60 |
| 1988-10-05 | 2,050 | 2,050 | 1,960 | 1,960 | 3,000 | 1,472.58 |
| 1988-10-04 | 2,050 | 2,050 | 2,010 | 2,050 | 54,000 | 1,540.20 |
| 1988-10-01 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,577.76 |
| 1988-09-30 | 2,110 | 2,110 | 2,050 | 2,050 | 108,000 | 1,540.20 |
| 1988-09-29 | 2,030 | 2,100 | 2,030 | 2,100 | 160,000 | 1,577.76 |
| 1988-09-28 | 2,050 | 2,050 | 2,050 | 2,050 | 151,000 | 1,540.20 |
| 1988-09-27 | 2,050 | 2,050 | 2,050 | 2,050 | 252,000 | 1,540.20 |
| 1988-09-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,495.12 |
| 1988-09-20 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 1,495.12 |
| 1988-09-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,502.63 |
| 1988-09-13 | 2,050 | 2,050 | 2,000 | 2,000 | 2,000 | 1,502.63 |
| 1988-09-12 | 2,100 | 2,100 | 2,100 | 2,100 | 96,000 | 1,577.76 |
| 1988-09-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,577.76 |
| 1988-09-08 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,577.76 |
| 1988-09-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,577.76 |
| 1988-09-06 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,577.76 |
| 1988-09-03 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,472.58 |
| 1988-09-02 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,502.63 |
| 1988-08-31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,502.63 |
| 1988-08-29 | 2,080 | 2,100 | 2,080 | 2,100 | 3,000 | 1,577.76 |
| 1988-08-27 | 2,100 | 2,100 | 2,080 | 2,100 | 10,000 | 1,577.76 |
| 1988-08-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,577.76 |
| 1988-08-25 | 2,090 | 2,100 | 2,090 | 2,100 | 5,000 | 1,577.76 |
| 1988-08-24 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,577.76 |
| 1988-08-22 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,697.97 |
| 1988-08-18 | 2,270 | 2,270 | 2,260 | 2,270 | 3,000 | 1,705.48 |
| 1988-08-16 | 2,270 | 2,270 | 2,270 | 2,270 | 3,000 | 1,705.48 |
| 1988-08-15 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,705.48 |
| 1988-08-11 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,697.97 |
| 1988-08-09 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,697.97 |
| 1988-08-08 | 2,260 | 2,300 | 2,260 | 2,300 | 5,000 | 1,728.02 |
| 1988-08-06 | 2,280 | 2,300 | 2,280 | 2,300 | 5,000 | 1,728.02 |
| 1988-08-02 | 2,290 | 2,290 | 2,290 | 2,290 | 5,000 | 1,720.51 |
| 1988-08-01 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,720.51 |
| 1988-07-27 | 2,310 | 2,350 | 2,310 | 2,350 | 7,000 | 1,765.59 |
| 1988-07-25 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 1,765.59 |
| 1988-07-22 | 2,390 | 2,390 | 2,350 | 2,350 | 3,000 | 1,765.59 |
| 1988-07-21 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,803.16 |
| 1988-07-19 | 2,400 | 2,450 | 2,400 | 2,430 | 13,000 | 1,825.69 |
| 1988-07-18 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,803.16 |
| 1988-07-15 | 2,400 | 2,450 | 2,400 | 2,450 | 164,000 | 1,840.72 |
| 1988-07-14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,803.16 |
| 1988-07-11 | 2,430 | 2,450 | 2,430 | 2,430 | 13,000 | 1,825.69 |
| 1988-07-06 | 2,470 | 2,470 | 2,470 | 2,470 | 6,000 | 1,855.75 |
| 1988-07-05 | 2,410 | 2,500 | 2,410 | 2,480 | 64,000 | 1,863.26 |
| 1988-07-04 | 2,410 | 2,450 | 2,410 | 2,450 | 7,000 | 1,840.72 |
| 1988-07-01 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 1,840.72 |
| 1988-06-25 | 2,490 | 2,490 | 2,490 | 2,490 | 6,000 | 1,870.77 |
| 1988-06-24 | 2,450 | 2,450 | 2,450 | 2,450 | 13,000 | 1,840.72 |
| 1988-06-22 | 2,450 | 2,500 | 2,450 | 2,500 | 11,000 | 1,878.29 |
| 1988-06-21 | 2,460 | 2,460 | 2,460 | 2,460 | 4,000 | 1,848.23 |
| 1988-06-20 | 2,460 | 2,500 | 2,460 | 2,460 | 8,000 | 1,848.23 |
| 1988-06-17 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 1,848.23 |
| 1988-06-16 | 2,460 | 2,500 | 2,460 | 2,500 | 6,000 | 1,878.29 |
| 1988-06-15 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,840.72 |
| 1988-06-14 | 2,460 | 2,500 | 2,460 | 2,460 | 25,000 | 1,848.23 |
| 1988-06-09 | 2,460 | 2,460 | 2,460 | 2,460 | 10,000 | 1,848.23 |
| 1988-06-08 | 2,490 | 2,500 | 2,460 | 2,500 | 18,000 | 1,878.29 |
| 1988-06-07 | 2,500 | 2,500 | 2,490 | 2,490 | 17,000 | 1,870.77 |
| 1988-06-06 | 2,430 | 2,450 | 2,410 | 2,450 | 25,000 | 1,840.72 |
| 1988-06-04 | 2,450 | 2,450 | 2,430 | 2,430 | 3,000 | 1,825.69 |
| 1988-06-03 | 2,440 | 2,450 | 2,430 | 2,450 | 6,000 | 1,840.72 |
| 1988-06-02 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,840.72 |
| 1988-06-01 | 2,440 | 2,450 | 2,440 | 2,450 | 2,000 | 1,840.72 |
| 1988-05-31 | 2,440 | 2,440 | 2,430 | 2,430 | 3,000 | 1,825.69 |
| 1988-05-30 | 2,450 | 2,450 | 2,430 | 2,430 | 2,000 | 1,825.69 |
| 1988-05-28 | 2,490 | 2,490 | 2,450 | 2,450 | 3,000 | 1,840.72 |
| 1988-05-27 | 2,470 | 2,500 | 2,450 | 2,450 | 15,000 | 1,840.72 |
| 1988-05-26 | 2,470 | 2,470 | 2,450 | 2,470 | 5,000 | 1,855.75 |
| 1988-05-25 | 2,470 | 2,470 | 2,470 | 2,470 | 6,000 | 1,855.75 |
| 1988-05-24 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,885.80 |
| 1988-05-23 | 2,500 | 2,520 | 2,500 | 2,520 | 8,000 | 1,893.31 |
| 1988-05-20 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 | 1,863.26 |
| 1988-05-19 | 2,480 | 2,520 | 2,480 | 2,520 | 6,000 | 1,893.31 |
| 1988-05-18 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 1,878.29 |
| 1988-05-17 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 1,863.26 |
| 1988-05-16 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 1,893.31 |
| 1988-05-13 | 2,480 | 2,520 | 2,480 | 2,520 | 20,000 | 1,893.31 |
| 1988-05-12 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 1,863.26 |
| 1988-05-11 | 2,480 | 2,520 | 2,480 | 2,520 | 17,000 | 1,893.31 |
| 1988-05-10 | 2,460 | 2,490 | 2,460 | 2,490 | 8,000 | 1,870.77 |
| 1988-05-09 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,878.29 |
| 1988-05-07 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 1,863.26 |
| 1988-05-02 | 2,500 | 2,560 | 2,500 | 2,560 | 4,000 | 1,923.37 |
| 1988-04-30 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,878.29 |
| 1988-04-28 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,878.29 |
| 1988-04-26 | 2,510 | 2,510 | 2,500 | 2,500 | 2,000 | 1,878.29 |
| 1988-04-25 | 2,510 | 2,560 | 2,510 | 2,560 | 4,000 | 1,923.37 |
| 1988-04-23 | 2,460 | 2,500 | 2,460 | 2,500 | 16,000 | 1,878.29 |
| 1988-04-22 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,840.72 |
| 1988-04-21 | 2,450 | 2,500 | 2,450 | 2,500 | 3,000 | 1,878.29 |
| 1988-04-20 | 2,310 | 2,400 | 2,310 | 2,380 | 9,000 | 1,788.13 |
| 1988-04-15 | 2,390 | 2,390 | 2,380 | 2,380 | 4,000 | 1,788.13 |
| 1988-04-14 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,795.64 |
| 1988-04-13 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 1,803.16 |
| 1988-04-12 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,803.16 |
| 1988-04-11 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 1,795.64 |
| 1988-04-08 | 2,410 | 2,410 | 2,390 | 2,390 | 6,000 | 1,795.64 |
| 1988-04-07 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,795.64 |
| 1988-04-06 | 2,370 | 2,400 | 2,370 | 2,400 | 6,000 | 1,803.16 |
| 1988-04-05 | 2,370 | 2,400 | 2,370 | 2,370 | 13,000 | 1,780.62 |
| 1988-04-04 | 2,390 | 2,400 | 2,390 | 2,400 | 3,000 | 1,803.16 |
| 1988-04-02 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 1,795.64 |
| 1988-03-31 | 2,370 | 2,390 | 2,370 | 2,390 | 5,000 | 1,795.64 |
| 1988-03-30 | 2,360 | 2,390 | 2,360 | 2,360 | 5,000 | 1,773.10 |
| 1988-03-29 | 2,310 | 2,350 | 2,310 | 2,350 | 7,000 | 1,765.59 |
| 1988-03-28 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,795.64 |
| 1988-03-26 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 1,818.18 |
| 1988-03-25 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,878.29 |
| 1988-03-24 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 1,908.34 |
| 1988-03-23 | 2,550 | 2,550 | 2,550 | 2,550 | 8,000 | 1,915.85 |
| 1988-03-22 | 2,560 | 2,560 | 2,550 | 2,550 | 37,000 | 1,915.85 |
| 1988-03-18 | 2,590 | 2,590 | 2,590 | 2,590 | 6,000 | 1,945.91 |
| 1988-03-17 | 2,590 | 2,600 | 2,590 | 2,590 | 12,000 | 1,945.91 |
| 1988-03-16 | 2,590 | 2,600 | 2,590 | 2,590 | 11,000 | 1,945.91 |
| 1988-03-15 | 2,560 | 2,590 | 2,550 | 2,590 | 7,000 | 1,945.91 |
| 1988-03-14 | 2,550 | 2,550 | 2,550 | 2,550 | 41,000 | 1,915.85 |
| 1988-03-11 | 2,550 | 2,550 | 2,530 | 2,550 | 11,000 | 1,915.85 |
| 1988-03-10 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 1,915.85 |
| 1988-03-09 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 1,915.85 |
| 1988-03-08 | 2,560 | 2,560 | 2,560 | 2,560 | 15,000 | 1,923.37 |
| 1988-03-07 | 2,560 | 2,590 | 2,560 | 2,590 | 4,000 | 1,945.91 |
| 1988-03-05 | 2,560 | 2,560 | 2,560 | 2,560 | 6,000 | 1,923.37 |
| 1988-03-04 | 2,550 | 2,550 | 2,550 | 2,550 | 15,000 | 1,915.85 |
| 1988-03-03 | 2,550 | 2,550 | 2,550 | 2,550 | 8,000 | 1,915.85 |
| 1988-03-02 | 2,550 | 2,550 | 2,550 | 2,550 | 14,000 | 1,915.85 |
| 1988-03-01 | 2,590 | 2,590 | 2,550 | 2,550 | 19,000 | 1,915.85 |
| 1988-02-29 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 | 1,915.85 |
| 1988-02-27 | 2,550 | 2,550 | 2,550 | 2,550 | 8,000 | 1,915.85 |
| 1988-02-26 | 2,640 | 2,650 | 2,610 | 2,610 | 9,000 | 1,960.93 |
| 1988-02-24 | 2,690 | 2,700 | 2,670 | 2,680 | 20,000 | 2,013.52 |
| 1988-02-23 | 2,710 | 2,710 | 2,700 | 2,700 | 17,000 | 2,028.55 |
| 1988-02-22 | 2,710 | 2,720 | 2,690 | 2,710 | 44,000 | 2,036.06 |
| 1988-02-19 | 2,710 | 2,710 | 2,700 | 2,710 | 55,000 | 2,036.06 |
| 1988-02-18 | 2,720 | 2,720 | 2,700 | 2,720 | 64,000 | 2,043.58 |
| 1988-02-17 | 2,700 | 2,740 | 2,700 | 2,700 | 61,000 | 2,028.55 |
| 1988-02-16 | 2,700 | 2,750 | 2,700 | 2,700 | 160,000 | 2,028.55 |
| 1988-02-15 | 2,560 | 2,700 | 2,550 | 2,700 | 42,000 | 2,028.55 |
| 1988-02-12 | 2,580 | 2,580 | 2,550 | 2,560 | 19,000 | 1,923.37 |
| 1988-02-10 | 2,560 | 2,600 | 2,550 | 2,580 | 27,000 | 1,938.39 |
| 1988-02-09 | 2,500 | 2,550 | 2,500 | 2,550 | 18,000 | 1,915.85 |
| 1988-02-08 | 2,450 | 2,460 | 2,450 | 2,450 | 12,000 | 1,840.72 |
| 1988-02-06 | 2,380 | 2,400 | 2,380 | 2,400 | 2,000 | 1,803.16 |
| 1988-02-05 | 2,380 | 2,380 | 2,330 | 2,330 | 10,000 | 1,750.56 |
| 1988-02-04 | 2,280 | 2,300 | 2,260 | 2,300 | 6,000 | 1,728.02 |
| 1988-02-02 | 2,250 | 2,260 | 2,250 | 2,250 | 6,000 | 1,690.46 |
| 1988-02-01 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,690.46 |
| 1988-01-30 | 2,220 | 2,250 | 2,210 | 2,250 | 4,000 | 1,690.46 |
| 1988-01-29 | 2,200 | 2,250 | 2,200 | 2,250 | 11,000 | 1,690.46 |
| 1988-01-28 | 2,200 | 2,200 | 2,180 | 2,200 | 29,000 | 1,652.89 |
| 1988-01-27 | 2,210 | 2,210 | 2,200 | 2,200 | 7,000 | 1,652.89 |
| 1988-01-26 | 2,250 | 2,250 | 2,200 | 2,200 | 8,000 | 1,652.89 |
| 1988-01-25 | 2,200 | 2,220 | 2,200 | 2,200 | 4,000 | 1,652.89 |
| 1988-01-23 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,652.89 |
| 1988-01-22 | 2,230 | 2,230 | 2,200 | 2,200 | 6,000 | 1,652.89 |
| 1988-01-20 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,652.89 |
| 1988-01-19 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,652.89 |
| 1988-01-18 | 2,160 | 2,230 | 2,150 | 2,230 | 3,000 | 1,675.43 |
| 1988-01-13 | 2,180 | 2,180 | 2,150 | 2,150 | 11,000 | 1,615.33 |
| 1988-01-12 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,615.33 |
| 1988-01-11 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,637.87 |
| 1988-01-07 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,652.89 |
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
