7989 立川ブラインド工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	979	979	959	959	200	959
1998-12-29	1,009	1,009	979	979	1,800	979
1998-12-28	1,079	1,079	1,009	1,009	1,400	1,009
1998-12-25	1,100	1,100	1,100	1,100	200	1,100
1998-12-24	1,140	1,140	1,080	1,120	121,400	1,120
1998-12-22	1,100	1,120	1,100	1,120	3,500	1,120
1998-12-21	1,060	1,100	1,060	1,100	2,200	1,100
1998-12-18	1,100	1,100	1,058	1,100	900	1,100
1998-12-17	1,114	1,114	1,100	1,100	400	1,100
1998-12-16	1,095	1,114	1,095	1,114	1,700	1,114
1998-12-15	1,124	1,124	1,074	1,114	3,500	1,114
1998-12-14	1,100	1,104	1,091	1,104	800	1,104
1998-12-11	1,106	1,106	1,100	1,100	5,700	1,100
1998-12-10	1,107	1,126	1,106	1,126	2,100	1,126
1998-12-09	1,105	1,130	1,105	1,130	2,400	1,130
1998-12-08	1,116	1,136	1,116	1,136	300	1,136
1998-12-07	1,150	1,150	1,150	1,150	100	1,150
1998-12-04	1,150	1,169	1,150	1,169	10,900	1,169
1998-12-03	1,100	1,110	1,100	1,110	500	1,110
1998-12-02	1,123	1,123	1,099	1,099	1,700	1,099
1998-12-01	1,103	1,143	1,083	1,103	1,700	1,103
1998-11-30	1,156	1,156	1,140	1,140	2,500	1,140
1998-11-27	1,190	1,190	1,180	1,180	200	1,180
1998-11-26	1,195	1,195	1,195	1,195	100	1,195
1998-11-25	1,218	1,218	1,190	1,215	25,800	1,215
1998-11-24	1,210	1,238	1,210	1,238	500	1,238
1998-11-20	1,170	1,230	1,170	1,230	12,200	1,230
1998-11-19	1,160	1,190	1,150	1,190	2,100	1,190
1998-11-18	1,161	1,161	1,151	1,160	2,100	1,160
1998-11-17	1,180	1,180	1,160	1,160	700	1,160
1998-11-16	1,176	1,185	1,150	1,185	2,900	1,185
1998-11-13	1,176	1,176	1,176	1,176	2,800	1,176
1998-11-11	1,183	1,200	1,179	1,200	4,700	1,200
1998-11-09	1,209	1,209	1,209	1,209	200	1,209
1998-11-06	1,180	1,189	1,180	1,189	1,300	1,189
1998-11-05	1,223	1,223	1,180	1,180	1,400	1,180
1998-11-04	1,203	1,243	1,203	1,243	700	1,243
1998-11-02	1,210	1,230	1,173	1,173	4,300	1,173
1998-10-30	1,250	1,250	1,219	1,219	139,400	1,219
1998-10-29	1,269	1,269	1,249	1,250	400	1,250
1998-10-28	1,289	1,289	1,229	1,249	400	1,249
1998-10-27	1,190	1,289	1,190	1,289	141,100	1,289
1998-10-26	1,310	1,310	1,310	1,310	20,800	1,310
1998-10-23	1,260	1,330	1,260	1,330	9,400	1,330
1998-10-22	1,195	1,240	1,195	1,240	9,800	1,240
1998-10-21	1,192	1,200	1,192	1,200	1,300	1,200
1998-10-20	1,200	1,200	1,191	1,191	1,500	1,191
1998-10-16	1,200	1,200	1,188	1,188	800	1,188
1998-10-15	1,200	1,200	1,188	1,188	2,700	1,188
1998-10-14	1,186	1,200	1,186	1,188	1,900	1,188
1998-10-13	1,185	1,200	1,185	1,200	5,600	1,200
1998-10-08	1,200	1,200	1,185	1,185	1,900	1,185
1998-10-07	1,183	1,183	1,182	1,183	2,500	1,183
1998-10-06	1,180	1,200	1,180	1,200	1,500	1,200
1998-10-05	1,170	1,200	1,170	1,200	2,800	1,200
1998-10-02	1,249	1,249	1,249	1,249	300	1,249
1998-10-01	1,166	1,181	1,166	1,181	300	1,181
1998-09-30	1,163	1,163	1,163	1,163	200	1,163
1998-09-29	1,200	1,200	1,200	1,200	400	1,200
1998-09-28	1,180	1,200	1,180	1,200	400	1,200
1998-09-25	1,258	1,258	1,180	1,180	31,800	1,180
1998-09-24	1,181	1,247	1,180	1,247	10,700	1,247
1998-09-22	1,195	1,195	1,161	1,161	800	1,161
1998-09-21	1,197	1,197	1,153	1,179	3,200	1,179
1998-09-18	1,198	1,198	1,159	1,159	800	1,159
1998-09-17	1,159	1,159	1,159	1,159	200	1,159
1998-09-16	1,152	1,152	1,152	1,152	100	1,152
1998-09-14	1,210	1,210	1,210	1,210	1,100	1,210
1998-09-11	1,130	1,150	1,130	1,150	2,200	1,150
1998-09-09	1,124	1,150	1,124	1,150	600	1,150
1998-09-08	1,123	1,123	1,123	1,123	200	1,123
1998-09-07	1,124	1,130	1,122	1,122	1,800	1,122
1998-09-04	1,123	1,130	1,123	1,130	1,200	1,130
1998-09-01	1,150	1,150	1,124	1,150	3,300	1,150
1998-08-27	1,135	1,155	1,135	1,155	700	1,155
1998-08-26	1,155	1,155	1,141	1,141	1,500	1,141
1998-08-25	1,239	1,239	1,155	1,155	25,800	1,155
1998-08-24	1,184	1,199	1,160	1,199	700	1,199
1998-08-21	1,145	1,184	1,145	1,184	600	1,184
1998-08-20	1,189	1,190	1,141	1,190	2,300	1,190
1998-08-19	1,124	1,190	1,124	1,190	200	1,190
1998-08-18	1,189	1,189	1,123	1,123	1,400	1,123
1998-08-14	1,210	1,210	1,210	1,210	1,100	1,210
1998-08-13	1,115	1,130	1,115	1,130	1,600	1,130
1998-08-11	1,112	1,130	1,101	1,130	800	1,130
1998-08-10	1,131	1,131	1,101	1,101	1,400	1,101
1998-08-07	1,151	1,151	1,151	1,151	300	1,151
1998-08-06	1,152	1,153	1,151	1,151	2,600	1,151
1998-08-05	1,172	1,172	1,172	1,172	200	1,172
1998-08-04	1,193	1,193	1,190	1,190	1,700	1,190
1998-08-03	1,220	1,220	1,213	1,213	2,000	1,213
1998-07-31	1,294	1,294	1,234	1,234	200	1,234
1998-07-30	1,248	1,250	1,212	1,212	5,100	1,212
1998-07-28	1,311	1,312	1,311	1,312	200	1,312
1998-07-27	1,364	1,364	1,312	1,312	21,800	1,312
1998-07-24	1,364	1,364	1,324	1,360	3,800	1,360
1998-07-23	1,311	1,330	1,311	1,330	3,200	1,330
1998-07-22	1,350	1,350	1,350	1,350	1,300	1,350
1998-07-21	1,345	1,345	1,345	1,345	300	1,345
1998-07-17	1,345	1,345	1,302	1,302	400	1,302
1998-07-15	1,345	1,345	1,345	1,345	1,000	1,345
1998-07-14	1,290	1,291	1,290	1,291	2,400	1,291
1998-07-13	1,300	1,300	1,300	1,300	700	1,300
1998-07-10	1,307	1,308	1,300	1,300	4,900	1,300
1998-07-09	1,320	1,320	1,303	1,305	1,800	1,305
1998-07-08	1,320	1,320	1,320	1,320	100	1,320
1998-07-07	1,321	1,322	1,320	1,320	1,600	1,320
1998-07-06	1,310	1,320	1,310	1,320	1,500	1,320
1998-07-03	1,350	1,350	1,330	1,350	1,300	1,350
1998-07-02	1,301	1,303	1,301	1,303	1,800	1,303
1998-07-01	1,328	1,328	1,311	1,311	2,200	1,311
1998-06-30	1,343	1,343	1,328	1,328	1,600	1,328
1998-06-29	1,322	1,323	1,322	1,323	1,800	1,323
1998-06-26	1,330	1,331	1,322	1,322	2,700	1,322
1998-06-25	1,331	1,350	1,330	1,330	5,700	1,330
1998-06-24	1,430	1,430	1,329	1,329	33,000	1,329
1998-06-23	1,365	1,370	1,361	1,370	1,400	1,370
1998-06-22	1,371	1,371	1,361	1,361	2,200	1,361
1998-06-19	1,361	1,370	1,361	1,370	1,000	1,370
1998-06-18	1,390	1,390	1,361	1,361	1,700	1,361
1998-06-17	1,372	1,376	1,356	1,376	5,500	1,376
1998-06-16	1,380	1,380	1,380	1,380	1,100	1,380
1998-06-15	1,383	1,383	1,380	1,380	1,300	1,380
1998-06-12	1,400	1,400	1,378	1,380	2,000	1,380
1998-06-10	1,400	1,400	1,400	1,400	1,100	1,400
1998-06-09	1,380	1,380	1,380	1,380	700	1,380
1998-06-08	1,390	1,390	1,385	1,385	1,200	1,385
1998-06-05	1,384	1,386	1,384	1,385	2,400	1,385
1998-06-04	1,383	1,385	1,383	1,384	400	1,384
1998-06-03	1,382	1,382	1,382	1,382	700	1,382
1998-06-02	1,390	1,390	1,380	1,380	2,000	1,380
1998-06-01	1,429	1,429	1,429	1,429	200	1,429
1998-05-29	1,377	1,377	1,377	1,377	200	1,377
1998-05-28	1,371	1,376	1,371	1,376	500	1,376
1998-05-26	1,376	1,376	1,366	1,366	2,400	1,366
1998-05-25	1,456	1,456	1,376	1,376	23,600	1,376
1998-05-22	1,419	1,436	1,410	1,436	2,800	1,436
1998-05-21	1,400	1,400	1,395	1,400	6,500	1,400
1998-05-20	1,390	1,400	1,390	1,400	2,300	1,400
1998-05-19	1,370	1,390	1,370	1,390	1,500	1,390
1998-05-18	1,399	1,399	1,367	1,370	1,800	1,370
1998-05-15	1,399	1,399	1,399	1,399	1,900	1,399
1998-05-14	1,351	1,360	1,350	1,360	900	1,360
1998-05-12	1,360	1,360	1,341	1,341	1,500	1,341
1998-05-11	1,333	1,334	1,333	1,334	700	1,334
1998-05-08	1,335	1,350	1,335	1,350	400	1,350
1998-05-06	1,365	1,365	1,365	1,365	300	1,365
1998-04-30	1,305	1,305	1,305	1,305	900	1,305
1998-04-28	1,301	1,302	1,300	1,301	6,100	1,301
1998-04-27	1,400	1,400	1,301	1,301	24,800	1,301
1998-04-24	1,380	1,380	1,380	1,380	4,300	1,380
1998-04-23	1,331	1,345	1,300	1,340	3,800	1,340
1998-04-22	1,301	1,341	1,301	1,331	1,700	1,331
1998-04-21	1,301	1,301	1,300	1,300	700	1,300
1998-04-20	1,304	1,320	1,300	1,300	3,600	1,300
1998-04-17	1,349	1,349	1,349	1,349	200	1,349
1998-04-15	1,330	1,330	1,292	1,292	2,100	1,292
1998-04-14	1,291	1,291	1,290	1,290	400	1,290
1998-04-13	1,300	1,300	1,300	1,300	500	1,300
1998-04-10	1,300	1,300	1,300	1,300	600	1,300
1998-04-09	1,290	1,300	1,290	1,300	1,400	1,300
1998-04-08	1,300	1,340	1,280	1,340	3,000	1,340
1998-04-07	1,300	1,300	1,300	1,300	900	1,300
1998-04-06	1,270	1,270	1,270	1,270	100	1,270
1998-04-03	1,260	1,270	1,260	1,270	1,100	1,270
1998-04-02	1,280	1,300	1,280	1,300	1,900	1,300
1998-04-01	1,320	1,320	1,300	1,300	4,000	1,300
1998-03-31	1,310	1,310	1,310	1,310	600	1,310
1998-03-30	1,390	1,390	1,330	1,330	700	1,330
1998-03-27	1,350	1,350	1,310	1,310	2,100	1,310
1998-03-26	1,350	1,350	1,350	1,350	600	1,350
1998-03-25	1,450	1,450	1,410	1,410	24,200	1,410
1998-03-24	1,400	1,470	1,400	1,470	4,300	1,470
1998-03-23	1,400	1,400	1,390	1,390	2,600	1,390
1998-03-20	1,400	1,400	1,400	1,400	2,300	1,400
1998-03-19	1,400	1,400	1,400	1,400	1,700	1,400
1998-03-18	1,380	1,400	1,380	1,400	700	1,400
1998-03-17	1,370	1,370	1,370	1,370	2,100	1,370
1998-03-16	1,370	1,370	1,360	1,370	400	1,370
1998-03-13	1,400	1,400	1,360	1,360	1,100	1,360
1998-03-12	1,380	1,380	1,380	1,380	100	1,380
1998-03-10	1,360	1,360	1,360	1,360	1,600	1,360
1998-03-09	1,390	1,390	1,370	1,370	5,700	1,370
1998-03-06	1,380	1,400	1,380	1,400	200	1,400
1998-03-05	1,390	1,400	1,370	1,400	2,000	1,400
1998-03-04	1,390	1,390	1,390	1,390	700	1,390
1998-03-03	1,400	1,400	1,390	1,390	2,100	1,390
1998-03-02	1,400	1,400	1,390	1,390	1,400	1,390
1998-02-27	1,380	1,400	1,380	1,400	1,200	1,400
1998-02-26	1,370	1,380	1,370	1,380	2,400	1,380
1998-02-25	1,450	1,450	1,380	1,380	25,400	1,380
1998-02-24	1,390	1,430	1,380	1,430	3,200	1,430
1998-02-23	1,390	1,400	1,370	1,400	2,500	1,400
1998-02-20	1,360	1,400	1,360	1,400	400	1,400
1998-02-19	1,360	1,360	1,360	1,360	2,500	1,360
1998-02-18	1,360	1,370	1,340	1,370	2,100	1,370
1998-02-17	1,360	1,360	1,340	1,350	21,900	1,350
1998-02-16	1,350	1,360	1,330	1,330	800	1,330
1998-02-13	1,370	1,370	1,370	1,370	1,100	1,370
1998-02-09	1,260	1,290	1,260	1,290	1,400	1,290
1998-02-06	1,290	1,290	1,280	1,280	300	1,280
1998-02-05	1,290	1,290	1,290	1,290	300	1,290
1998-02-03	1,290	1,290	1,290	1,290	100	1,290
1998-02-02	1,270	1,270	1,270	1,270	100	1,270
1998-01-30	1,370	1,370	1,290	1,290	400	1,290
1998-01-29	1,290	1,290	1,290	1,290	400	1,290
1998-01-28	1,280	1,310	1,280	1,310	400	1,310
1998-01-27	1,270	1,270	1,270	1,270	1,000	1,270
1998-01-26	1,430	1,430	1,260	1,260	27,400	1,260
1998-01-23	1,310	1,370	1,280	1,370	6,500	1,370
1998-01-22	1,260	1,370	1,240	1,370	5,100	1,370
1998-01-21	1,230	1,260	1,230	1,260	600	1,260
1998-01-20	1,240	1,270	1,200	1,270	1,700	1,270
1998-01-19	1,230	1,230	1,200	1,200	12,900	1,200
1998-01-16	1,150	1,230	1,150	1,230	5,200	1,230
1998-01-14	1,230	1,230	1,180	1,180	2,900	1,180
1998-01-13	1,190	1,240	1,190	1,240	1,700	1,240
1998-01-12	1,180	1,200	1,170	1,200	400	1,200
1998-01-09	1,170	1,200	1,160	1,200	1,200	1,200
1998-01-08	1,170	1,200	1,160	1,200	2,800	1,200
1998-01-07	1,180	1,200	1,160	1,200	1,600	1,200
1998-01-06	1,130	1,170	1,130	1,170	2,300	1,170
1998-01-05	1,150	1,150	1,150	1,150	2,300	1,150

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