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