7989 立川ブラインド工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,930	1,940	1,920	1,940	2,100	1,940
1992-12-29	1,930	1,940	1,910	1,940	1,700	1,940
1992-12-28	1,860	1,950	1,860	1,900	5,800	1,900
1992-12-25	1,990	1,990	1,850	1,850	8,100	1,850
1992-12-24	2,070	2,070	2,000	2,030	35,000	2,030
1992-12-22	1,970	2,000	1,970	1,990	8,700	1,990
1992-12-21	1,970	1,990	1,960	1,980	5,300	1,980
1992-12-18	1,940	1,950	1,930	1,950	2,400	1,950
1992-12-17	1,950	1,950	1,930	1,930	5,800	1,930
1992-12-16	1,970	1,980	1,950	1,950	3,800	1,950
1992-12-15	1,980	1,990	1,950	1,970	2,000	1,970
1992-12-14	2,000	2,000	1,960	1,970	5,800	1,970
1992-12-11	1,960	2,000	1,950	2,000	8,100	2,000
1992-12-10	1,950	1,980	1,950	1,970	13,600	1,970
1992-12-09	1,890	1,910	1,890	1,900	3,300	1,900
1992-12-08	1,910	1,920	1,910	1,920	400	1,920
1992-12-07	1,820	1,830	1,820	1,830	2,200	1,830
1992-12-04	1,950	1,980	1,950	1,960	12,300	1,960
1992-12-03	1,820	1,900	1,820	1,890	3,600	1,890
1992-12-02	1,880	1,880	1,830	1,830	2,100	1,830
1992-12-01	1,890	1,900	1,860	1,880	1,700	1,880
1992-11-30	1,920	1,920	1,860	1,900	1,300	1,900
1992-11-27	1,810	1,900	1,810	1,900	600	1,900
1992-11-26	1,870	1,900	1,840	1,840	3,000	1,840
1992-11-25	1,940	1,940	1,850	1,850	32,400	1,850
1992-11-24	1,790	1,790	1,780	1,790	3,400	1,790
1992-11-20	1,770	1,800	1,770	1,800	1,600	1,800
1992-11-19	1,810	1,820	1,760	1,760	4,800	1,760
1992-11-18	1,770	1,800	1,750	1,790	25,200	1,790
1992-11-17	1,750	1,760	1,750	1,760	11,300	1,760
1992-11-16	1,760	1,770	1,750	1,750	5,400	1,750
1992-11-13	1,770	1,770	1,750	1,750	1,900	1,750
1992-11-12	1,760	1,770	1,750	1,770	2,200	1,770
1992-11-11	1,790	1,810	1,760	1,760	1,600	1,760
1992-11-10	1,800	1,800	1,750	1,750	2,400	1,750
1992-11-09	1,870	1,870	1,800	1,800	1,400	1,800
1992-11-06	1,900	1,900	1,850	1,860	2,000	1,860
1992-11-05	1,900	1,900	1,880	1,900	700	1,900
1992-11-04	1,910	1,910	1,880	1,890	1,300	1,890
1992-11-02	1,850	1,900	1,850	1,900	700	1,900
1992-10-30	1,920	1,950	1,900	1,910	4,100	1,910
1992-10-29	1,900	1,930	1,900	1,900	2,500	1,900
1992-10-28	1,890	1,910	1,890	1,900	5,100	1,900
1992-10-27	1,880	1,900	1,880	1,900	1,200	1,900
1992-10-26	2,000	2,000	2,000	2,000	27,700	2,000
1992-10-23	1,870	1,870	1,810	1,870	6,100	1,870
1992-10-22	1,840	1,850	1,800	1,800	2,500	1,800
1992-10-21	1,790	1,850	1,790	1,850	800	1,850
1992-10-20	1,780	1,800	1,750	1,780	2,200	1,780
1992-10-19	1,760	1,800	1,750	1,800	800	1,800
1992-10-16	1,730	1,780	1,730	1,780	1,200	1,780
1992-10-15	1,800	1,800	1,730	1,730	5,100	1,730
1992-10-14	1,800	1,820	1,770	1,800	3,000	1,800
1992-10-13	1,820	1,870	1,820	1,830	900	1,830
1992-10-12	1,890	1,890	1,830	1,830	2,600	1,830
1992-10-09	1,830	1,830	1,800	1,830	1,100	1,830
1992-10-08	1,790	1,800	1,790	1,800	1,900	1,800
1992-10-07	1,820	1,830	1,790	1,790	2,300	1,790
1992-10-06	1,710	1,710	1,700	1,710	700	1,710
1992-10-05	1,700	1,700	1,700	1,700	9,400	1,700
1992-10-02	1,740	1,740	1,740	1,740	8,100	1,740
1992-10-01	1,850	1,890	1,850	1,850	1,000	1,850
1992-09-29	1,950	1,950	1,870	1,940	1,500	1,940
1992-09-28	1,970	2,000	1,950	1,950	3,100	1,950
1992-09-25	1,990	2,000	1,990	2,000	32,100	2,000
1992-09-24	1,750	1,800	1,750	1,800	16,600	1,800
1992-09-22	1,790	1,790	1,740	1,740	6,800	1,740
1992-09-21	1,820	1,820	1,780	1,780	5,200	1,780
1992-09-18	1,860	1,860	1,790	1,800	9,000	1,800
1992-09-17	1,900	1,900	1,860	1,870	1,000	1,870
1992-09-16	1,900	1,900	1,850	1,850	3,600	1,850
1992-09-14	1,910	1,910	1,850	1,850	5,100	1,850
1992-09-11	1,980	1,980	1,910	1,910	2,300	1,910
1992-09-10	1,940	2,000	1,940	1,980	1,800	1,980
1992-09-09	1,900	1,950	1,900	1,940	1,300	1,940
1992-09-08	2,000	2,000	1,900	1,900	4,100	1,900
1992-09-07	2,010	2,030	2,000	2,000	1,400	2,000
1992-09-04	2,000	2,030	1,980	2,000	3,600	2,000
1992-09-03	1,960	2,000	1,960	2,000	1,700	2,000
1992-09-02	1,990	1,990	1,920	1,990	3,300	1,990
1992-09-01	2,000	2,000	1,910	1,960	5,200	1,960
1992-08-31	2,060	2,060	2,000	2,000	2,100	2,000
1992-08-28	2,050	2,080	1,990	2,050	10,500	2,050
1992-08-27	1,980	2,000	1,950	2,000	5,000	2,000
1992-08-26	2,010	2,010	1,910	1,910	6,100	1,910
1992-08-25	2,100	2,100	2,020	2,050	34,800	2,050
1992-08-21	1,690	1,730	1,680	1,690	24,200	1,690
1992-08-20	1,680	1,690	1,650	1,690	4,300	1,690
1992-08-19	1,600	1,640	1,600	1,620	3,400	1,620
1992-08-18	1,780	1,780	1,670	1,690	6,400	1,690
1992-08-17	1,800	1,800	1,750	1,750	1,300	1,750
1992-08-14	1,790	1,790	1,770	1,770	3,800	1,770
1992-08-13	1,650	1,700	1,650	1,700	4,900	1,700
1992-08-12	1,800	1,800	1,650	1,650	3,600	1,650
1992-08-11	1,900	1,900	1,860	1,890	4,300	1,890
1992-08-10	2,100	2,100	1,860	1,860	4,700	1,860
1992-08-07	2,130	2,160	2,100	2,150	1,800	2,150
1992-08-06	2,130	2,130	2,080	2,130	7,100	2,130
1992-08-05	2,060	2,130	2,050	2,130	4,700	2,130
1992-08-04	2,130	2,130	2,050	2,050	3,000	2,050
1992-08-03	2,120	2,130	2,110	2,130	1,700	2,130
1992-07-31	2,110	2,120	2,110	2,110	4,800	2,110
1992-07-30	2,110	2,150	2,100	2,130	3,600	2,130
1992-07-29	2,250	2,250	2,100	2,100	1,300	2,100
1992-07-28	2,240	2,240	2,240	2,240	1,500	2,240
1992-07-27	2,380	2,410	2,370	2,400	24,800	2,400
1992-07-24	2,240	2,240	2,160	2,180	4,400	2,180
1992-07-23	2,190	2,200	2,100	2,200	2,700	2,200
1992-07-22	2,300	2,300	2,200	2,200	3,000	2,200
1992-07-21	2,260	2,280	2,260	2,280	2,400	2,280
1992-07-20	2,300	2,300	2,260	2,280	2,600	2,280
1992-07-17	2,300	2,300	2,290	2,300	1,100	2,300
1992-07-16	2,310	2,310	2,290	2,300	4,100	2,300
1992-07-15	2,310	2,340	2,310	2,310	4,600	2,310
1992-07-14	2,290	2,290	2,260	2,290	2,100	2,290
1992-07-13	2,300	2,340	2,290	2,290	11,200	2,290
1992-07-10	2,350	2,350	2,340	2,350	3,900	2,350
1992-07-09	2,340	2,400	2,330	2,380	7,700	2,380
1992-07-08	2,340	2,350	2,330	2,340	4,200	2,340
1992-07-07	2,340	2,380	2,330	2,380	300	2,380
1992-07-06	2,390	2,390	2,330	2,330	3,200	2,330
1992-07-03	2,400	2,400	2,370	2,400	2,200	2,400
1992-07-02	2,350	2,360	2,330	2,330	1,300	2,330
1992-07-01	2,330	2,360	2,320	2,360	1,900	2,360
1992-06-30	2,360	2,360	2,320	2,320	1,400	2,320
1992-06-29	2,320	2,320	2,320	2,320	300	2,320
1992-06-26	2,400	2,400	2,320	2,320	7,500	2,320
1992-06-25	2,300	2,320	2,300	2,320	3,400	2,320
1992-06-24	2,280	2,440	2,280	2,380	27,300	2,380
1992-06-23	2,300	2,300	2,200	2,200	3,000	2,200
1992-06-22	2,300	2,300	2,280	2,300	1,200	2,300
1992-06-19	2,340	2,340	2,300	2,320	1,900	2,320
1992-06-18	2,390	2,410	2,350	2,350	2,900	2,350
1992-06-17	2,410	2,430	2,410	2,410	3,100	2,410
1992-06-16	2,370	2,400	2,370	2,400	3,300	2,400
1992-06-15	2,390	2,410	2,380	2,380	1,300	2,380
1992-06-12	2,360	2,370	2,360	2,370	1,800	2,370
1992-06-11	2,380	2,400	2,360	2,370	1,400	2,370
1992-06-10	2,350	2,380	2,330	2,350	800	2,350
1992-06-09	2,320	2,350	2,300	2,350	1,100	2,350
1992-06-08	2,350	2,350	2,300	2,300	200	2,300
1992-06-05	2,300	2,340	2,300	2,320	2,300	2,320
1992-06-04	2,380	2,400	2,310	2,350	2,900	2,350
1992-06-03	2,410	2,410	2,380	2,380	1,700	2,380
1992-06-02	2,460	2,460	2,420	2,450	1,300	2,450
1992-06-01	2,460	2,490	2,460	2,460	1,100	2,460
1992-05-29	2,450	2,460	2,400	2,450	1,500	2,450
1992-05-28	2,400	2,450	2,400	2,450	3,300	2,450
1992-05-27	2,480	2,480	2,400	2,400	2,800	2,400
1992-05-26	2,560	2,560	2,480	2,480	3,300	2,480
1992-05-25	2,530	2,560	2,530	2,560	23,600	2,560
1992-05-22	2,380	2,380	2,350	2,370	2,800	2,370
1992-05-21	2,380	2,400	2,380	2,400	700	2,400
1992-05-20	2,400	2,420	2,360	2,420	4,600	2,420
1992-05-19	2,340	2,420	2,340	2,400	13,000	2,400
1992-05-18	2,380	2,380	2,330	2,330	500	2,330
1992-05-15	2,450	2,450	2,400	2,420	10,200	2,420
1992-05-14	2,350	2,400	2,330	2,400	23,500	2,400
1992-05-13	2,390	2,390	2,290	2,290	3,900	2,290
1992-05-12	2,390	2,400	2,330	2,330	8,100	2,330
1992-05-11	2,280	2,400	2,280	2,350	2,800	2,350
1992-05-08	2,210	2,300	2,210	2,300	2,900	2,300
1992-05-07	2,130	2,290	2,130	2,290	2,000	2,290
1992-05-06	2,200	2,200	2,100	2,130	4,800	2,130
1992-05-01	2,290	2,290	2,150	2,190	2,300	2,190
1992-04-30	2,260	2,260	2,250	2,250	900	2,250
1992-04-28	2,340	2,340	2,200	2,200	14,900	2,200
1992-04-27	2,150	2,300	2,150	2,300	15,200	2,300
1992-04-24	2,050	2,050	2,020	2,050	18,200	2,050
1992-04-23	2,050	2,050	2,030	2,050	13,300	2,050
1992-04-22	2,060	2,060	2,030	2,050	7,000	2,050
1992-04-21	2,060	2,060	2,040	2,050	11,400	2,050
1992-04-20	2,080	2,100	2,050	2,050	1,300	2,050
1992-04-17	2,110	2,110	2,080	2,080	3,300	2,080
1992-04-16	2,100	2,150	2,100	2,100	2,800	2,100
1992-04-15	2,020	2,050	2,010	2,050	7,500	2,050
1992-04-14	2,130	2,130	1,980	2,000	8,000	2,000
1992-04-13	2,150	2,150	2,110	2,130	900	2,130
1992-04-10	2,120	2,140	2,120	2,130	5,400	2,130
1992-04-09	2,100	2,140	2,090	2,110	9,000	2,110
1992-04-08	2,140	2,140	2,100	2,110	4,200	2,110
1992-04-07	2,140	2,180	2,140	2,140	2,000	2,140
1992-04-06	2,130	2,140	2,100	2,140	1,300	2,140
1992-04-03	2,080	2,150	2,080	2,140	11,400	2,140
1992-04-02	2,200	2,200	2,070	2,070	7,800	2,070
1992-04-01	2,320	2,330	2,250	2,250	3,600	2,250
1992-03-31	2,300	2,340	2,300	2,340	6,000	2,340
1992-03-30	2,310	2,310	2,300	2,300	2,200	2,300
1992-03-27	2,390	2,390	2,300	2,300	2,100	2,300
1992-03-26	2,450	2,450	2,300	2,310	4,000	2,310
1992-03-25	2,400	2,440	2,400	2,400	28,300	2,400
1992-03-24	2,330	2,340	2,300	2,320	2,200	2,320
1992-03-23	2,350	2,350	2,300	2,340	7,800	2,340
1992-03-19	2,360	2,360	2,300	2,340	16,200	2,340
1992-03-18	2,400	2,400	2,300	2,340	8,700	2,340
1992-03-17	2,410	2,410	2,390	2,400	6,500	2,400
1992-03-16	2,430	2,430	2,410	2,410	6,600	2,410
1992-03-13	2,440	2,440	2,430	2,430	4,600	2,430
1992-03-12	2,450	2,470	2,400	2,430	11,300	2,430
1992-03-11	2,460	2,460	2,460	2,460	1,000	2,460
1992-03-10	2,500	2,500	2,460	2,460	6,800	2,460
1992-03-09	2,470	2,520	2,460	2,520	2,200	2,520
1992-03-06	2,500	2,500	2,480	2,490	7,800	2,490
1992-03-05	2,500	2,500	2,480	2,480	4,400	2,480
1992-03-04	2,520	2,520	2,500	2,500	4,100	2,500
1992-03-03	2,550	2,570	2,500	2,540	14,900	2,540
1992-03-02	2,560	2,600	2,550	2,550	3,300	2,550
1992-02-28	2,640	2,640	2,550	2,600	9,100	2,600
1992-02-27	2,600	2,650	2,590	2,650	2,900	2,650
1992-02-26	2,680	2,680	2,560	2,640	7,700	2,640
1992-02-25	2,690	2,700	2,680	2,690	29,300	2,690
1992-02-24	2,500	2,500	2,490	2,500	4,600	2,500
1992-02-21	2,510	2,530	2,480	2,490	16,700	2,490
1992-02-20	2,530	2,550	2,510	2,510	6,900	2,510
1992-02-19	2,550	2,580	2,500	2,530	19,100	2,530
1992-02-18	2,520	2,550	2,500	2,550	21,700	2,550
1992-02-17	2,550	2,550	2,460	2,520	18,700	2,520
1992-02-14	2,700	2,730	2,550	2,560	5,800	2,560
1992-02-13	2,820	2,870	2,750	2,750	2,400	2,750
1992-02-12	2,900	2,930	2,800	2,800	5,200	2,800
1992-02-10	2,850	2,950	2,850	2,900	3,300	2,900
1992-02-07	2,990	2,990	2,900	2,900	10,000	2,900
1992-02-06	2,950	3,000	2,950	2,960	9,100	2,960
1992-02-05	2,900	3,000	2,900	3,000	7,700	3,000
1992-02-04	2,930	3,000	2,920	2,940	15,400	2,940
1992-02-03	2,900	2,980	2,890	2,940	23,100	2,940
1992-01-31	2,700	2,900	2,640	2,870	30,500	2,870
1992-01-30	2,590	2,780	2,580	2,700	11,800	2,700
1992-01-29	2,560	2,590	2,490	2,590	7,400	2,590
1992-01-28	2,540	2,580	2,500	2,510	12,700	2,510
1992-01-27	2,490	2,500	2,480	2,490	25,100	2,490
1992-01-24	2,490	2,490	2,400	2,450	9,100	2,450
1992-01-23	2,470	2,500	2,450	2,450	1,100	2,450
1992-01-22	2,480	2,480	2,410	2,460	4,200	2,460
1992-01-21	2,460	2,480	2,450	2,450	3,700	2,450
1992-01-20	2,560	2,560	2,450	2,480	5,000	2,480
1992-01-17	2,570	2,570	2,500	2,520	5,400	2,520
1992-01-16	2,580	2,600	2,560	2,560	2,900	2,560
1992-01-14	2,600	2,600	2,550	2,600	4,200	2,600
1992-01-13	2,660	2,660	2,600	2,600	3,200	2,600
1992-01-10	2,690	2,690	2,660	2,660	4,000	2,660
1992-01-09	2,750	2,750	2,680	2,710	2,700	2,710
1992-01-08	2,750	2,750	2,750	2,750	900	2,750
1992-01-07	2,870	2,870	2,810	2,870	1,400	2,870
1992-01-06	2,860	2,890	2,860	2,870	1,000	2,870

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