7989 立川ブラインド工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,670	1,690	1,660	1,660	1,700	1,660
1993-12-29	1,690	1,700	1,670	1,700	1,300	1,700
1993-12-28	1,660	1,680	1,660	1,660	1,400	1,660
1993-12-27	1,680	1,680	1,650	1,650	1,900	1,650
1993-12-24	1,800	1,820	1,690	1,690	31,100	1,690
1993-12-22	1,720	1,720	1,690	1,700	13,200	1,700
1993-12-21	1,710	1,710	1,690	1,690	5,900	1,690
1993-12-20	1,720	1,730	1,710	1,720	1,000	1,720
1993-12-17	1,770	1,770	1,730	1,730	1,900	1,730
1993-12-16	1,780	1,780	1,730	1,740	1,600	1,740
1993-12-15	1,740	1,780	1,740	1,780	1,200	1,780
1993-12-14	1,740	1,770	1,710	1,710	1,900	1,710
1993-12-13	1,720	1,720	1,700	1,700	1,900	1,700
1993-12-10	1,730	1,740	1,700	1,720	2,700	1,720
1993-12-09	1,730	1,730	1,690	1,690	1,600	1,690
1993-12-08	1,710	1,710	1,700	1,700	1,900	1,700
1993-12-07	1,720	1,720	1,700	1,710	1,500	1,710
1993-12-06	1,680	1,680	1,680	1,680	300	1,680
1993-12-03	1,800	1,800	1,780	1,800	9,200	1,800
1993-12-02	1,670	1,790	1,670	1,750	11,400	1,750
1993-12-01	1,630	1,700	1,630	1,700	15,700	1,700
1993-11-30	1,660	1,700	1,650	1,700	6,200	1,700
1993-11-29	1,660	1,700	1,660	1,670	3,200	1,670
1993-11-26	1,850	1,850	1,780	1,780	11,000	1,780
1993-11-25	1,800	1,810	1,800	1,800	26,000	1,800
1993-11-24	1,750	1,750	1,660	1,710	14,000	1,710
1993-11-22	1,760	1,770	1,740	1,740	3,400	1,740
1993-11-19	1,800	1,800	1,780	1,780	5,000	1,780
1993-11-18	1,800	1,800	1,790	1,800	2,100	1,800
1993-11-17	1,790	1,800	1,780	1,800	2,500	1,800
1993-11-16	1,800	1,800	1,790	1,790	2,200	1,790
1993-11-15	1,860	1,860	1,800	1,820	2,100	1,820
1993-11-12	1,810	1,870	1,800	1,860	4,100	1,860
1993-11-11	1,720	1,800	1,720	1,800	5,500	1,800
1993-11-10	1,710	1,710	1,690	1,700	14,600	1,700
1993-11-09	1,820	1,820	1,800	1,800	2,400	1,800
1993-11-08	1,840	1,860	1,810	1,820	5,200	1,820
1993-11-05	1,850	1,860	1,810	1,840	4,400	1,840
1993-11-04	1,860	1,900	1,850	1,870	3,200	1,870
1993-11-02	1,880	1,880	1,850	1,850	2,600	1,850
1993-11-01	1,910	1,910	1,850	1,850	4,700	1,850
1993-10-29	1,910	1,940	1,900	1,910	7,000	1,910
1993-10-28	1,930	1,950	1,910	1,910	2,400	1,910
1993-10-27	1,910	1,940	1,910	1,930	3,500	1,930
1993-10-26	1,940	1,950	1,940	1,940	5,500	1,940
1993-10-25	2,090	2,090	1,970	1,970	28,400	1,970
1993-10-22	2,010	2,020	1,970	1,970	6,100	1,970
1993-10-21	2,000	2,000	2,000	2,000	2,100	2,000
1993-10-20	2,010	2,050	2,010	2,020	1,600	2,020
1993-10-19	2,000	2,010	2,000	2,010	12,100	2,010
1993-10-18	2,010	2,050	2,000	2,000	7,900	2,000
1993-10-15	1,990	2,090	1,990	2,090	4,600	2,090
1993-10-14	1,980	2,000	1,950	1,960	4,000	1,960
1993-10-13	2,000	2,000	1,990	1,990	6,200	1,990
1993-10-12	2,010	2,020	2,000	2,000	13,800	2,000
1993-10-08	2,000	2,050	2,000	2,000	17,100	2,000
1993-10-07	2,010	2,050	2,000	2,000	8,200	2,000
1993-10-06	2,010	2,010	2,000	2,010	14,600	2,010
1993-10-05	2,010	2,050	2,010	2,010	4,900	2,010
1993-10-04	2,040	2,050	2,000	2,050	9,000	2,050
1993-10-01	2,000	2,030	1,990	2,030	82,600	2,030
1993-09-30	2,000	2,000	1,990	2,000	14,000	2,000
1993-09-29	2,090	2,090	2,000	2,000	13,900	2,000
1993-09-28	2,190	2,190	2,060	2,090	8,600	2,090
1993-09-27	2,260	2,260	2,150	2,150	25,000	2,150
1993-09-24	2,240	2,240	2,170	2,220	8,600	2,220
1993-09-22	2,210	2,210	2,170	2,200	6,200	2,200
1993-09-21	2,210	2,230	2,190	2,230	5,300	2,230
1993-09-20	2,210	2,210	2,170	2,200	5,400	2,200
1993-09-17	2,200	2,220	2,170	2,210	4,500	2,210
1993-09-16	2,260	2,260	2,200	2,220	13,300	2,220
1993-09-14	2,200	2,280	2,180	2,250	25,200	2,250
1993-09-13	2,090	2,210	2,080	2,180	9,100	2,180
1993-09-10	2,090	2,100	2,080	2,090	4,300	2,090
1993-09-09	2,100	2,100	2,090	2,090	3,800	2,090
1993-09-08	2,110	2,110	2,110	2,110	1,100	2,110
1993-09-07	2,120	2,130	2,100	2,110	3,300	2,110
1993-09-06	2,100	2,130	2,100	2,120	2,000	2,120
1993-09-03	2,130	2,140	2,120	2,130	3,200	2,130
1993-09-02	2,150	2,150	2,130	2,150	2,600	2,150
1993-09-01	2,120	2,150	2,110	2,140	6,800	2,140
1993-08-31	2,110	2,130	2,100	2,120	5,100	2,120
1993-08-30	2,150	2,190	2,130	2,130	2,700	2,130
1993-08-27	2,140	2,150	2,130	2,150	3,200	2,150
1993-08-26	2,200	2,200	2,160	2,180	3,500	2,180
1993-08-25	2,260	2,270	2,180	2,200	28,100	2,200
1993-08-24	2,150	2,180	2,130	2,140	2,800	2,140
1993-08-23	2,110	2,110	2,110	2,110	300	2,110
1993-08-20	2,100	2,120	2,100	2,110	4,800	2,110
1993-08-19	2,110	2,180	2,110	2,140	2,200	2,140
1993-08-18	2,140	2,150	2,100	2,100	3,300	2,100
1993-08-17	2,110	2,170	2,110	2,140	2,800	2,140
1993-08-16	2,100	2,190	2,100	2,130	2,200	2,130
1993-08-13	2,090	2,100	2,070	2,100	9,700	2,100
1993-08-12	2,090	2,090	2,080	2,090	6,700	2,090
1993-08-11	2,090	2,090	2,070	2,080	5,300	2,080
1993-08-10	2,070	2,090	2,070	2,080	4,400	2,080
1993-08-09	2,060	2,100	2,060	2,100	3,300	2,100
1993-08-06	2,090	2,100	2,050	2,100	3,600	2,100
1993-08-05	2,130	2,130	2,090	2,090	5,000	2,090
1993-08-04	2,120	2,130	2,090	2,100	5,000	2,100
1993-08-03	2,130	2,170	2,120	2,120	4,800	2,120
1993-08-02	2,170	2,170	2,120	2,120	3,500	2,120
1993-07-30	2,140	2,200	2,120	2,130	4,600	2,130
1993-07-29	2,130	2,130	2,090	2,130	3,700	2,130
1993-07-28	2,130	2,130	2,080	2,100	4,900	2,100
1993-07-27	2,150	2,150	2,130	2,130	9,400	2,130
1993-07-26	2,240	2,250	2,130	2,130	24,100	2,130
1993-07-23	2,150	2,170	2,130	2,140	10,400	2,140
1993-07-22	2,150	2,150	2,130	2,150	5,000	2,150
1993-07-21	2,180	2,180	2,130	2,130	13,700	2,130
1993-07-20	2,180	2,200	2,180	2,180	3,600	2,180
1993-07-19	2,180	2,200	2,180	2,200	2,000	2,200
1993-07-16	2,220	2,220	2,180	2,200	4,800	2,200
1993-07-15	2,160	2,240	2,150	2,240	4,200	2,240
1993-07-14	2,200	2,250	2,180	2,200	5,600	2,200
1993-07-13	2,200	2,200	2,180	2,200	8,200	2,200
1993-07-12	2,180	2,220	2,180	2,200	1,500	2,200
1993-07-09	2,170	2,200	2,150	2,180	9,100	2,180
1993-07-08	2,200	2,210	2,160	2,200	3,500	2,200
1993-07-07	2,270	2,270	2,160	2,200	5,800	2,200
1993-07-06	2,180	2,260	2,170	2,230	3,300	2,230
1993-07-05	2,250	2,250	2,210	2,220	1,400	2,220
1993-07-02	2,320	2,340	2,250	2,250	9,100	2,250
1993-07-01	2,280	2,350	2,260	2,300	10,500	2,300
1993-06-30	2,230	2,300	2,230	2,280	11,400	2,280
1993-06-29	2,200	2,250	2,190	2,220	6,300	2,220
1993-06-28	2,190	2,200	2,180	2,200	7,000	2,200
1993-06-25	2,300	2,300	2,160	2,200	4,600	2,200
1993-06-24	2,300	2,350	2,260	2,290	46,000	2,290
1993-06-23	2,160	2,210	2,150	2,210	13,000	2,210
1993-06-22	2,140	2,200	2,140	2,160	6,500	2,160
1993-06-21	2,260	2,270	2,160	2,160	8,000	2,160
1993-06-18	2,280	2,310	2,250	2,300	8,600	2,300
1993-06-17	2,210	2,210	2,150	2,210	7,300	2,210
1993-06-16	2,200	2,210	2,150	2,180	6,100	2,180
1993-06-15	2,320	2,320	2,280	2,280	6,100	2,280
1993-06-14	2,340	2,340	2,300	2,330	4,800	2,330
1993-06-11	2,380	2,380	2,340	2,340	3,200	2,340
1993-06-10	2,350	2,380	2,300	2,380	3,300	2,380
1993-06-08	2,400	2,430	2,350	2,350	2,400	2,350
1993-06-07	2,420	2,440	2,400	2,440	3,200	2,440
1993-06-04	2,400	2,470	2,400	2,420	5,500	2,420
1993-06-03	2,350	2,400	2,350	2,400	10,100	2,400
1993-06-02	2,360	2,380	2,330	2,360	7,300	2,360
1993-06-01	2,500	2,500	2,400	2,400	13,300	2,400
1993-05-31	2,500	2,500	2,450	2,460	7,700	2,460
1993-05-28	2,400	2,500	2,400	2,500	23,100	2,500
1993-05-27	2,420	2,500	2,420	2,420	50,400	2,420
1993-05-26	2,400	2,450	2,380	2,400	20,600	2,400
1993-05-25	2,400	2,450	2,350	2,360	55,200	2,360
1993-05-24	2,270	2,300	2,250	2,250	10,700	2,250
1993-05-21	2,300	2,300	2,250	2,300	10,100	2,300
1993-05-20	2,250	2,300	2,250	2,270	8,200	2,270
1993-05-19	2,250	2,290	2,220	2,250	5,800	2,250
1993-05-18	2,250	2,290	2,210	2,250	16,600	2,250
1993-05-17	2,340	2,340	2,290	2,290	26,500	2,290
1993-05-14	2,300	2,330	2,260	2,300	25,100	2,300
1993-05-13	2,300	2,330	2,290	2,300	26,100	2,300
1993-05-12	2,290	2,300	2,270	2,300	25,100	2,300
1993-05-11	2,240	2,300	2,230	2,260	26,700	2,260
1993-05-10	2,200	2,230	2,200	2,200	13,200	2,200
1993-05-07	2,180	2,200	2,150	2,200	8,400	2,200
1993-05-06	2,180	2,200	2,150	2,190	5,100	2,190
1993-04-30	2,150	2,160	2,120	2,120	8,000	2,120
1993-04-28	2,170	2,180	2,100	2,170	4,900	2,170
1993-04-27	2,110	2,190	2,080	2,160	6,500	2,160
1993-04-26	2,250	2,250	2,140	2,180	26,100	2,180
1993-04-23	2,100	2,110	2,030	2,100	7,100	2,100
1993-04-22	2,050	2,090	2,000	2,060	10,000	2,060
1993-04-21	2,060	2,070	2,000	2,010	9,400	2,010
1993-04-20	2,100	2,100	2,050	2,050	6,400	2,050
1993-04-19	2,150	2,150	2,060	2,120	5,700	2,120
1993-04-16	2,140	2,200	2,100	2,100	8,700	2,100
1993-04-15	2,150	2,150	2,100	2,140	15,700	2,140
1993-04-14	2,250	2,250	2,150	2,150	11,100	2,150
1993-04-13	2,300	2,300	2,220	2,250	43,600	2,250
1993-04-12	2,180	2,250	2,120	2,250	61,600	2,250
1993-04-09	2,010	2,150	2,000	2,100	41,200	2,100
1993-04-08	1,950	1,990	1,940	1,980	14,800	1,980
1993-04-07	1,950	1,970	1,940	1,960	14,100	1,960
1993-04-06	1,970	1,980	1,910	1,950	9,700	1,950
1993-04-05	1,920	1,990	1,900	1,980	13,900	1,980
1993-04-02	1,900	1,940	1,820	1,860	22,500	1,860
1993-04-01	1,850	1,900	1,840	1,900	10,300	1,900
1993-03-31	1,910	1,940	1,840	1,840	22,700	1,840
1993-03-30	1,960	1,960	1,930	1,940	17,000	1,940
1993-03-29	1,830	1,950	1,830	1,930	20,900	1,930
1993-03-26	1,860	1,860	1,810	1,830	9,600	1,830
1993-03-25	1,850	1,860	1,830	1,850	37,500	1,850
1993-03-24	1,800	1,800	1,790	1,800	9,200	1,800
1993-03-23	1,860	1,870	1,800	1,800	18,000	1,800
1993-03-22	1,760	1,850	1,750	1,850	30,000	1,850
1993-03-19	1,750	1,770	1,740	1,750	23,600	1,750
1993-03-18	1,750	1,750	1,740	1,750	19,100	1,750
1993-03-17	1,740	1,750	1,730	1,750	3,800	1,750
1993-03-16	1,750	1,750	1,740	1,740	6,700	1,740
1993-03-15	1,760	1,760	1,750	1,750	2,600	1,750
1993-03-12	1,750	1,750	1,740	1,750	5,800	1,750
1993-03-11	1,750	1,750	1,740	1,740	7,400	1,740
1993-03-10	1,760	1,760	1,740	1,750	14,900	1,750
1993-03-09	1,760	1,760	1,750	1,760	12,100	1,760
1993-03-08	1,760	1,760	1,750	1,750	4,500	1,750
1993-03-05	1,760	1,760	1,750	1,760	3,400	1,760
1993-03-04	1,760	1,760	1,750	1,760	3,100	1,760
1993-03-03	1,750	1,760	1,750	1,760	3,500	1,760
1993-03-02	1,750	1,750	1,720	1,750	5,200	1,750
1993-03-01	1,760	1,760	1,750	1,750	4,700	1,750
1993-02-26	1,760	1,770	1,750	1,760	14,500	1,760
1993-02-25	1,830	1,830	1,760	1,770	43,400	1,770
1993-02-24	1,800	1,850	1,760	1,770	64,800	1,770
1993-02-23	1,790	1,800	1,780	1,790	3,400	1,790
1993-02-22	1,790	1,800	1,780	1,790	5,200	1,790
1993-02-19	1,790	1,790	1,780	1,780	2,000	1,780
1993-02-18	1,780	1,790	1,770	1,790	2,800	1,790
1993-02-17	1,780	1,790	1,780	1,780	2,100	1,780
1993-02-16	1,800	1,800	1,790	1,800	2,400	1,800
1993-02-15	1,800	1,800	1,780	1,800	3,900	1,800
1993-02-12	1,800	1,800	1,760	1,770	2,800	1,770
1993-02-10	1,770	1,800	1,760	1,800	900	1,800
1993-02-09	1,760	1,780	1,750	1,750	6,500	1,750
1993-02-08	1,790	1,790	1,770	1,780	1,700	1,780
1993-02-05	1,780	1,800	1,780	1,780	3,700	1,780
1993-02-04	1,780	1,780	1,780	1,780	1,700	1,780
1993-02-03	1,780	1,800	1,760	1,780	4,500	1,780
1993-02-02	1,790	1,790	1,770	1,770	2,700	1,770
1993-02-01	1,780	1,800	1,780	1,790	2,100	1,790
1993-01-29	1,800	1,800	1,760	1,760	2,600	1,760
1993-01-28	1,800	1,800	1,760	1,800	2,700	1,800
1993-01-27	1,770	1,800	1,770	1,800	2,500	1,800
1993-01-26	1,830	1,830	1,780	1,790	1,500	1,790
1993-01-25	1,900	1,900	1,880	1,900	31,100	1,900
1993-01-22	1,840	1,850	1,820	1,840	8,200	1,840
1993-01-21	1,840	1,860	1,840	1,840	4,400	1,840
1993-01-20	1,820	1,840	1,810	1,840	3,800	1,840
1993-01-19	1,780	1,850	1,780	1,810	3,000	1,810
1993-01-18	1,790	1,800	1,780	1,780	6,700	1,780
1993-01-14	1,760	1,760	1,750	1,760	10,800	1,760
1993-01-13	1,780	1,780	1,760	1,760	5,200	1,760
1993-01-12	1,800	1,800	1,760	1,780	7,400	1,780
1993-01-11	1,810	1,810	1,800	1,800	3,900	1,800
1993-01-08	1,820	1,820	1,800	1,810	6,100	1,810
1993-01-07	1,850	1,850	1,800	1,820	3,300	1,820
1993-01-06	1,860	1,860	1,840	1,850	900	1,850
1993-01-05	1,900	1,900	1,800	1,800	15,500	1,800
1993-01-04	1,940	1,940	1,900	1,900	1,600	1,900

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