7989 立川ブラインド工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,8001,8001,7701,7705001,770
1994-12-291,7801,7801,7701,7709001,770
1994-12-281,8101,8101,7801,7801,0001,780
1994-12-271,8401,8401,8401,8403001,840
1994-12-261,8601,8601,7901,79024,8001,790
1994-12-221,8601,8601,7801,8605,9001,860
1994-12-211,7901,8601,7801,8606,5001,860
1994-12-201,7801,8001,7801,7803,7001,780
1994-12-191,7901,7901,7801,7803,4001,780
1994-12-161,7801,7801,7801,7805001,780
1994-12-151,8001,8001,7701,7703,1001,770
1994-12-141,7801,7801,7701,7701,5001,770
1994-12-131,7901,7901,7801,7805,1001,780
1994-12-121,7901,7901,7801,7901,7001,790
1994-12-091,7901,7901,7901,7902001,790
1994-12-081,7901,7901,7801,7801,8001,780
1994-12-071,7901,7901,7901,7901001,790
1994-12-061,7801,8001,7801,8001,2001,800
1994-12-051,8101,8101,7801,7903,6001,790
1994-12-021,8701,8701,8001,8008,9001,800
1994-12-011,8001,8001,7901,8008001,800
1994-11-301,7901,7901,7901,7902001,790
1994-11-291,7801,7801,7701,7701,3001,770
1994-11-281,8001,8001,7901,7902,4001,790
1994-11-251,8801,8801,8001,80028,3001,800
1994-11-241,8201,8501,7901,8507,0001,850
1994-11-221,8301,8301,8101,8101,1001,810
1994-11-211,8001,8001,8001,8002,0001,800
1994-11-181,8301,8301,7801,7901,0001,790
1994-11-171,7801,8001,7801,8009001,800
1994-11-161,8001,8001,7701,7706,1001,770
1994-11-151,8201,8201,8101,8106001,810
1994-11-141,7901,7901,7701,7801,3001,780
1994-11-111,7901,7901,7801,7806001,780
1994-11-101,7801,7801,7801,7802,0001,780
1994-11-091,7901,7901,7701,7706,3001,770
1994-11-081,7801,7801,7801,7801,3001,780
1994-11-071,7801,7801,7801,7807001,780
1994-11-041,7801,7801,7801,7801,7001,780
1994-11-021,8501,8501,8001,8007001,800
1994-11-011,7801,8501,7801,7901,4001,790
1994-10-311,7901,8001,7801,7806001,780
1994-10-281,7901,7901,7701,7702,4001,770
1994-10-261,8001,8001,7801,7901,7001,790
1994-10-251,9501,9501,8401,86027,1001,860
1994-10-241,8201,9301,8101,9304,1001,930
1994-10-211,7801,8001,7801,7802,0001,780
1994-10-201,7901,8301,7801,7803,1001,780
1994-10-191,7801,8001,7801,8007001,800
1994-10-181,7901,7901,7701,7703,7001,770
1994-10-171,7901,7901,7801,7901,1001,790
1994-10-141,8001,8301,7801,7901,3001,790
1994-10-131,7801,7801,7701,7703,2001,770
1994-10-121,7801,8001,7701,8002,8001,800
1994-10-111,7801,7801,7801,7805001,780
1994-10-071,8001,8101,8001,8009001,800
1994-10-061,7801,8001,7701,8001,3001,800
1994-10-051,8101,8101,8001,8002,8001,800
1994-10-041,8501,8501,8201,8202,7001,820
1994-10-031,8701,8701,8401,8401,7001,840
1994-09-301,9001,9001,8601,8601,4001,860
1994-09-291,8801,8801,8701,8701,0001,870
1994-09-281,8801,9001,8801,88031,9001,880
1994-09-271,8501,9001,8501,8707001,870
1994-09-261,9901,9901,8801,88025,8001,880
1994-09-221,9701,9701,8801,9105,4001,910
1994-09-211,8601,8801,8601,8807,0001,880
1994-09-201,8601,8701,8601,8603,3001,860
1994-09-191,8801,8801,8701,8705001,870
1994-09-161,8601,8701,8601,8607001,860
1994-09-141,8401,8601,8401,84010,8001,840
1994-09-131,9301,9301,8301,8403,0001,840
1994-09-121,9101,9301,9001,9306001,930
1994-09-091,9101,9101,9101,9101,5001,910
1994-09-081,9101,9701,9101,9701,9001,970
1994-09-071,9101,9201,9101,9101,4001,910
1994-09-061,9101,9401,9101,9101,7001,910
1994-09-051,9201,9201,9101,9103,3001,910
1994-09-021,9901,9901,9301,9305001,930
1994-09-011,9901,9901,9901,9902001,990
1994-08-311,9202,0001,9202,0002,6002,000
1994-08-301,9201,9201,9101,9109001,910
1994-08-292,0102,0101,9101,9502,1001,950
1994-08-262,0002,0002,0002,00012,6002,000
1994-08-252,0002,0101,9902,00013,0002,000
1994-08-241,9602,0001,9602,0004,8002,000
1994-08-231,9701,9701,9601,9703,3001,970
1994-08-221,9601,9701,9601,9701,8001,970
1994-08-191,9601,9701,9501,9602,2001,960
1994-08-181,9701,9701,9701,9701,3001,970
1994-08-171,9902,0001,9601,9703,3001,970
1994-08-161,9701,9701,9601,9601,7001,960
1994-08-152,0002,0201,9601,9609001,960
1994-08-122,0002,0001,9701,9702,3001,970
1994-08-111,9902,0001,9602,0003,4002,000
1994-08-101,9501,9601,9501,9508001,950
1994-08-091,9501,9501,9401,9401,6001,940
1994-08-081,9601,9801,9601,9803001,980
1994-08-051,9601,9601,9601,9602,8001,960
1994-08-041,9601,9601,9601,9602001,960
1994-08-031,9601,9801,9601,9603,2001,960
1994-08-021,9801,9801,9401,9401,3001,940
1994-08-011,9801,9801,9801,9802001,980
1994-07-291,9401,9601,9401,9501,3001,950
1994-07-281,9501,9501,9401,9506,5001,950
1994-07-271,9701,9801,9501,9803,3001,980
1994-07-261,9401,9501,9401,9401,3001,940
1994-07-252,0502,0501,9401,94027,5001,940
1994-07-221,9601,9801,9601,9802,0001,980
1994-07-211,9501,9601,9401,9602,6001,960
1994-07-201,9501,9601,9401,9401,7001,940
1994-07-191,9501,9501,9301,9403,2001,940
1994-07-181,9601,9801,9401,9804,4001,980
1994-07-151,9701,9701,9601,9601,6001,960
1994-07-141,9801,9901,9601,9601,1001,960
1994-07-131,9701,9701,9701,9701001,970
1994-07-122,0002,0001,9801,99017,3001,990
1994-07-111,9801,9901,9601,9907,3001,990
1994-07-081,9601,9701,9601,9604001,960
1994-07-071,9701,9701,9701,9701001,970
1994-07-061,9601,9801,9501,9803,8001,980
1994-07-051,9801,9801,9701,9701,6001,970
1994-07-041,9802,0001,9601,9802,3001,980
1994-07-011,9701,9801,9701,9801,7001,980
1994-06-301,9602,0001,9602,0001,1002,000
1994-06-291,9602,0001,9602,00011,0002,000
1994-06-281,9501,9701,9501,9603001,960
1994-06-271,9801,9801,9201,9301,3001,930
1994-06-242,1102,1102,0002,00034,4002,000
1994-06-232,0102,0302,0102,0302,1002,030
1994-06-222,0202,0302,0002,0306,3002,030
1994-06-212,0502,0502,0302,0303,5002,030
1994-06-202,0702,0802,0602,0603,1002,060
1994-06-172,0802,0902,0802,0807,1002,080
1994-06-162,0802,0802,0802,0801,7002,080
1994-06-152,0802,0902,0602,09011,1002,090
1994-06-142,0802,0902,0602,08017,7002,080
1994-06-132,0402,0902,0002,08015,7002,080
1994-06-102,0102,0302,0002,00011,3002,000
1994-06-092,0002,0101,9902,0005,8002,000
1994-06-082,0102,0101,9802,0107,3002,010
1994-06-072,0102,0201,9801,9803,3001,980
1994-06-062,0002,0101,9801,9907,6001,990
1994-06-032,0002,0301,9802,01012,9002,010
1994-06-021,9202,0101,9202,01018,5002,010
1994-06-011,9401,9501,9201,9501,4001,950
1994-05-311,9201,9201,9101,91031,7001,910
1994-05-301,9201,9501,9201,9202,8001,920
1994-05-271,8901,9101,8901,9101,9001,910
1994-05-261,9101,9101,9001,9101,8001,910
1994-05-251,9801,9801,9101,91027,5001,910
1994-05-241,8801,9001,8801,9004,3001,900
1994-05-231,8701,8801,8701,8701,4001,870
1994-05-201,8901,8901,8601,8604,2001,860
1994-05-191,8601,9001,8601,8602,0001,860
1994-05-181,8901,8901,8601,8602,6001,860
1994-05-171,8601,8901,8501,8601,4001,860
1994-05-161,8401,8401,8201,8305,7001,830
1994-05-131,8901,8901,8301,8403,0001,840
1994-05-121,8301,8801,8301,8809001,880
1994-05-111,8301,8601,8201,8303,6001,830
1994-05-101,8601,8901,8301,8302,5001,830
1994-05-091,8901,8901,8701,8701,2001,870
1994-05-061,9201,9201,8901,9002,0001,900
1994-05-021,8601,9001,8601,8601,1001,860
1994-04-281,9201,9301,8601,9003,6001,900
1994-04-271,9101,9101,8901,9009001,900
1994-04-261,9201,9201,8501,8902,5001,890
1994-04-251,9501,9501,9001,93035,6001,930
1994-04-221,9301,9401,9101,9204,6001,920
1994-04-211,9101,9301,9001,9309,4001,930
1994-04-201,9201,9201,9101,9106,1001,910
1994-04-191,9101,9201,9101,9203,1001,920
1994-04-181,9201,9501,8901,8903,5001,890
1994-04-151,8701,9201,8701,92029,0001,920
1994-04-141,8201,8601,8201,8606,6001,860
1994-04-131,7601,8001,7601,7801,4001,780
1994-04-121,7501,7801,7401,7503,6001,750
1994-04-111,7501,7601,7401,7508001,750
1994-04-081,7701,7701,7301,7409,3001,740
1994-04-061,8001,8001,7601,7703,8001,770
1994-04-051,7501,7701,7501,7601,9001,760
1994-04-041,8001,8001,7701,7701,3001,770
1994-04-011,7701,8001,7701,7705,5001,770
1994-03-311,7801,8001,7801,7803,2001,780
1994-03-301,7801,7901,7801,7803,0001,780
1994-03-291,7801,7901,7801,7903,3001,790
1994-03-281,7901,7901,7901,7904001,790
1994-03-251,8401,8401,7801,82030,7001,820
1994-03-241,8101,8101,7801,8008,9001,800
1994-03-231,8401,8401,8001,8108,2001,810
1994-03-221,8001,8101,7901,8109,9001,810
1994-03-181,7901,8001,7901,7903,7001,790
1994-03-171,8001,8001,7801,7808,1001,780
1994-03-161,7801,8001,7801,7904,7001,790
1994-03-151,8101,8101,7801,7807,3001,780
1994-03-141,7701,8001,7701,7903,3001,790
1994-03-111,8001,8001,7701,7705,1001,770
1994-03-101,7901,7901,7701,7703,1001,770
1994-03-091,8001,8001,7901,7902,3001,790
1994-03-081,8001,8001,7701,8002,9001,800
1994-03-071,8001,8001,7701,7901,5001,790
1994-03-041,8301,8301,8001,8001,1001,800
1994-03-031,8001,8001,8001,8001,7001,800
1994-03-021,8301,8501,8001,8002,0001,800
1994-03-011,8001,8201,8001,8001,7001,800
1994-02-281,8401,8501,7501,7502,2001,750
1994-02-251,9401,9401,8101,83031,0001,830
1994-02-241,8001,9001,8001,9008,4001,900
1994-02-231,7801,8201,7801,8005,6001,800
1994-02-221,7401,8401,7301,8406,2001,840
1994-02-211,7301,7501,7301,7301,9001,730
1994-02-181,7501,7501,7201,7203,5001,720
1994-02-171,7401,7501,7301,7301,8001,730
1994-02-161,7501,7501,7401,7401,9001,740
1994-02-151,7201,7501,7101,7103,3001,710
1994-02-141,7601,7801,7501,7503,5001,750
1994-02-101,8001,8001,7701,7902,2001,790
1994-02-091,8101,8101,8001,8001,0001,800
1994-02-081,8001,8401,8001,8402,5001,840
1994-02-071,8001,8401,8001,8001,5001,800
1994-02-041,8001,8401,8001,8301,6001,830
1994-02-031,8201,8201,8101,8101,7001,810
1994-02-021,8901,8901,8501,8502,4001,850
1994-02-011,9101,9101,8301,8408,9001,840
1994-01-311,9001,9001,8501,8503,5001,850
1994-01-281,7501,7501,7201,7204,0001,720
1994-01-271,7601,8001,7601,8008001,800
1994-01-261,7601,7601,7401,7502,4001,750
1994-01-251,8901,9001,8001,80030,0001,800
1994-01-241,7001,8001,7001,8007,0001,800
1994-01-211,7801,8001,7801,8006,2001,800
1994-01-201,7501,7901,7401,7803,0001,780
1994-01-191,7301,7501,7201,7502,6001,750
1994-01-181,7501,7501,7001,7205,5001,720
1994-01-171,7501,7501,7201,72054,3001,720
1994-01-141,7301,7601,7101,75054,2001,750
1994-01-131,7001,7201,7001,7002,6001,700
1994-01-121,7001,7001,6801,6901,6001,690
1994-01-111,7001,7001,6701,7003,1001,700
1994-01-101,6701,7001,6701,7002,2001,700
1994-01-071,6701,7001,6701,6701,1001,670
1994-01-061,6801,7001,6601,6702,6001,670
1994-01-051,6601,7001,6601,6601,4001,660
1994-01-041,7101,7101,6701,6705001,670

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