7989 立川ブラインド工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-212,6602,7002,6602,7004,0002,454.55
1990-12-202,6602,6602,6602,6602,0002,418.18
1990-12-192,7002,7002,7002,7001,0002,454.55
1990-12-132,6602,7102,6602,70035,0002,454.55
1990-12-102,7002,7002,7002,7001,0002,454.55
1990-12-072,7502,7502,7002,7007,0002,454.55
1990-11-292,8202,8202,8202,8207,0002,563.64
1990-11-282,9002,9002,9002,9001,0002,636.36
1990-11-222,9302,9302,9302,9302,0002,663.64
1990-11-202,9402,9402,9402,9402,0002,672.73
1990-11-192,9602,9602,9302,9404,0002,672.73
1990-11-152,9502,9502,9502,9501,0002,681.82
1990-11-083,0503,0503,0003,00012,0002,727.27
1990-11-073,0703,0803,0603,08015,0002,800
1990-11-063,1003,1003,0803,08026,0002,800
1990-11-053,0503,0903,0303,0904,0002,809.09
1990-11-022,9503,0002,9503,0005,0002,727.27
1990-11-013,0503,0503,0503,0501,0002,772.73
1990-10-303,0503,1003,0503,10017,0002,818.18
1990-10-292,9803,0002,9703,0004,0002,727.27
1990-10-262,9202,9602,9202,9603,0002,690.91
1990-10-252,9202,9202,9202,9202,0002,654.55
1990-10-242,8502,8902,8302,84010,0002,581.82
1990-10-232,7202,7202,7202,7201,0002,472.73
1990-10-192,6202,6202,6202,6202,0002,381.82
1990-10-162,7302,8002,7302,80012,0002,545.45
1990-10-152,6502,6502,6502,6505,0002,409.09
1990-10-082,5902,6002,5902,6004,0002,363.64
1990-10-052,5102,6002,5102,6006,0002,363.64
1990-10-042,5502,5502,5502,5501,0002,318.18
1990-09-252,7902,7902,7902,7903,0002,536.36
1990-09-212,7902,7902,7902,7901,0002,536.36
1990-09-202,8602,8602,8602,8601,0002,600
1990-09-172,9002,9002,9002,9001,0002,636.36
1990-09-142,9002,9002,9002,9001,0002,636.36
1990-09-132,9002,9002,9002,9001,0002,636.36
1990-09-112,9102,9102,9102,9102,0002,645.45
1990-09-053,0003,0003,0003,0004,0002,727.27
1990-08-303,0003,0003,0003,0003,0002,727.27
1990-08-293,0003,0003,0003,0002,0002,727.27
1990-08-282,9902,9902,9902,9903,0002,718.18
1990-08-242,9902,9902,9902,9902,0002,718.18
1990-08-233,0003,0003,0003,0001,0002,727.27
1990-08-223,0803,0803,0803,0801,0002,800
1990-08-203,2003,2003,2003,2001,0002,909.09
1990-08-173,3003,3003,3003,3002,0003,000
1990-08-163,3003,3003,3003,3003,0003,000
1990-08-153,4003,4003,4003,4001,0003,090.91
1990-08-143,2003,2003,2003,2001,0002,909.09
1990-08-103,3003,3003,3003,3003,0003,000
1990-08-093,3203,3203,3203,3201,0003,018.18
1990-08-083,3003,3503,3003,30011,0003,000
1990-08-063,6003,6003,6003,6006,0003,272.73
1990-08-033,6703,6703,6503,6508,0003,318.18
1990-08-023,6503,7103,6503,67040,0003,336.36
1990-08-013,6503,6703,6103,65070,0003,318.18
1990-07-313,6503,6503,6303,65032,0003,318.18
1990-07-303,7903,7903,6903,6904,0003,354.55
1990-07-273,7903,7903,7903,7904,0003,445.45
1990-07-263,9003,9003,9003,90016,0003,545.45
1990-07-253,9003,9803,9003,98013,0003,618.18
1990-07-243,9504,0003,9504,00031,0003,636.36
1990-07-234,0004,0504,0004,0506,0003,681.82
1990-07-204,0004,0404,0004,03020,0003,663.64
1990-07-194,0804,0804,0004,0008,0003,636.36
1990-07-183,9904,0403,9404,04028,0003,672.73
1990-07-173,9003,9503,9003,93036,0003,572.73
1990-07-163,9804,0003,8903,89046,0003,536.36
1990-07-133,8003,9003,8003,89053,0003,536.36
1990-07-123,7503,7503,7103,7103,0003,372.73
1990-07-113,7603,7603,7603,7602,0003,418.18
1990-07-103,8003,8003,7103,75057,0003,409.09
1990-07-093,5403,7503,5203,75064,0003,409.09
1990-07-063,4603,4603,4603,4603,0003,145.45
1990-07-053,5403,5403,4503,46015,0003,145.45
1990-07-033,5003,5003,5003,5001,0003,181.82
1990-07-023,5603,5603,5003,5008,0003,181.82
1990-06-293,5803,6003,5103,60012,0003,272.73
1990-06-283,5003,5003,5003,5003,0003,181.82
1990-06-273,5503,5603,5003,52012,0003,200
1990-06-263,3503,5503,3503,49026,0003,172.73
1990-06-253,4003,4003,4003,4006,0003,090.91
1990-06-223,5003,5003,4503,4507,0003,136.36
1990-06-213,4603,5003,4603,49013,0003,172.73
1990-06-203,4503,4503,4503,4502,0003,136.36
1990-06-193,5203,5303,5003,50024,0003,181.82
1990-06-183,5003,5503,4703,54058,0003,218.18
1990-06-153,5003,5003,4003,40035,0003,090.91
1990-06-143,4003,5103,4003,50088,0003,181.82
1990-06-133,4003,4303,3503,35040,0003,045.45
1990-06-123,4003,4003,3503,35010,0003,045.45
1990-06-113,5003,5003,5003,50017,0003,181.82
1990-06-083,4603,5003,4603,50029,0003,181.82
1990-06-073,4503,4503,4503,45026,0003,136.36
1990-06-063,4003,5003,4003,45081,0003,136.36
1990-06-053,3803,3803,3503,3509,0003,045.45
1990-06-043,3503,4003,3503,40034,0003,090.91
1990-06-013,2803,3503,2503,30023,0003,000
1990-05-313,1803,2503,1503,25015,0002,954.55
1990-05-303,1003,2003,1003,2005,0002,909.09
1990-05-293,0503,0503,0503,0507,0002,772.73
1990-05-253,0503,0503,0503,0505,0002,772.73
1990-05-243,0603,0603,0503,0504,0002,772.73
1990-05-233,0303,0303,0103,01021,0002,736.36
1990-05-223,0003,0103,0003,01019,0002,736.36
1990-05-213,0103,0103,0103,01054,0002,736.36
1990-05-173,0203,0203,0003,00039,0002,727.27
1990-05-163,0103,0503,0003,00028,0002,727.27
1990-05-152,9203,0002,9203,00050,0002,727.27
1990-05-142,9102,9102,9002,90011,0002,636.36
1990-05-112,7702,8602,7702,84027,0002,581.82
1990-05-102,7602,7702,7502,75020,0002,500
1990-05-092,7502,7502,7502,7504,0002,500
1990-05-082,7502,7502,7502,75011,0002,500
1990-05-022,7502,7502,7402,7504,0002,500
1990-05-012,7502,7502,7502,75014,0002,500
1990-04-242,7402,7402,7402,7401,0002,490.91
1990-04-232,7502,7502,7502,75022,0002,500
1990-04-202,7302,7702,7302,75010,0002,500
1990-04-192,7502,7502,7502,75031,0002,500
1990-04-112,7402,7402,7402,7401,0002,490.91
1990-04-092,6502,6602,6502,6503,0002,409.09
1990-04-062,6402,6402,6402,6401,0002,400
1990-04-052,6402,6402,6402,6403,0002,400
1990-04-042,7502,7502,7502,7504,0002,500
1990-04-032,7502,7502,7502,7508,0002,500
1990-04-022,8302,8302,8302,8301,0002,572.73
1990-03-282,8302,8302,8302,8302,0002,572.73
1990-03-272,9002,9002,8202,8207,0002,563.64
1990-03-232,9602,9702,9602,9707,0002,700
1990-03-223,0003,0003,0003,0004,0002,727.27
1990-03-203,0803,0903,0503,05015,0002,772.73
1990-03-193,1003,1003,1003,10015,0002,818.18
1990-03-163,1003,1003,1003,1002,0002,818.18
1990-03-153,1003,1003,1003,1009,0002,818.18
1990-03-143,1503,2003,1503,2007,0002,909.09
1990-03-133,2703,2703,2403,27020,0002,972.73
1990-03-093,1203,1403,1203,1208,0002,836.36
1990-03-083,1003,1003,1003,1001,0002,818.18
1990-03-073,1003,1003,1003,1002,0002,818.18
1990-03-063,1503,1503,1503,1502,0002,863.64
1990-03-053,1503,1503,1403,1508,0002,863.64
1990-03-023,1403,1403,1403,1406,0002,854.55
1990-03-013,1903,1903,1903,1901,0002,900
1990-02-283,2003,2003,1503,1506,0002,863.64
1990-02-273,1503,1503,1503,1501,0002,863.64
1990-02-263,2003,2003,2003,2002,0002,909.09
1990-02-233,2503,2503,2503,2501,0002,954.55
1990-02-223,2003,2003,2003,2002,0002,909.09
1990-02-213,3903,3903,3003,30024,0003,000
1990-02-203,4003,4003,4003,4001,0003,090.91
1990-02-163,4003,4003,4003,4004,0003,090.91
1990-02-153,5003,5003,4503,4504,0003,136.36
1990-02-143,5403,5403,5403,5401,0003,218.18
1990-02-133,6003,6003,6003,6001,0003,272.73
1990-02-093,4703,5503,4503,55050,0003,227.27
1990-02-073,3003,4503,2503,45042,0003,136.36
1990-02-063,3003,3003,3003,3005,0003,000
1990-02-013,3003,3003,3003,3002,0003,000
1990-01-313,2803,3503,2803,3503,0003,045.45
1990-01-293,3803,3803,3803,3801,0003,072.73
1990-01-263,3803,3803,3803,3801,0003,072.73
1990-01-253,3903,4003,3903,4004,0003,090.91
1990-01-243,3903,4003,3803,4005,0003,090.91
1990-01-233,3903,3903,3903,3904,0003,081.82
1990-01-223,4303,4303,4003,4006,0003,090.91
1990-01-193,4303,4303,4303,4302,0003,118.18
1990-01-183,4003,4503,4003,45016,0003,136.36
1990-01-173,3803,3903,3503,3908,0003,081.82
1990-01-163,3903,3903,3903,3902,0003,081.82
1990-01-123,2603,4003,2603,40035,0003,090.91
1990-01-113,2503,3003,2303,30022,0003,000
1990-01-103,2103,2103,2003,20025,0002,909.09
1990-01-083,1503,2003,1503,2004,0002,909.09
1990-01-053,2103,2103,2003,2006,0002,909.09
1990-01-043,2103,2103,2103,2101,0002,918.18

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