7989 立川ブラインド工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	710	710	710	710	500	710
1999-12-29	700	720	700	710	2,100	710
1999-12-28	690	690	690	690	300	690
1999-12-27	710	710	686	686	1,100	686
1999-12-24	799	799	677	677	33,700	677
1999-12-22	670	730	656	730	7,000	730
1999-12-21	660	670	600	650	3,900	650
1999-12-20	601	660	601	660	4,500	660
1999-12-17	600	600	590	590	700	590
1999-12-16	600	600	600	600	100	600
1999-12-15	600	600	599	600	4,200	600
1999-12-14	590	590	590	590	900	590
1999-12-13	600	630	600	600	3,000	600
1999-12-10	600	620	600	600	1,300	600
1999-12-09	599	600	599	600	5,600	600
1999-12-08	600	600	571	571	1,200	571
1999-12-07	561	561	561	561	1,600	561
1999-12-06	580	580	570	570	13,500	570
1999-12-03	600	600	570	580	20,500	580
1999-12-02	580	580	540	569	6,500	569
1999-12-01	590	590	570	570	3,400	570
1999-11-30	602	602	600	600	7,300	600
1999-11-29	611	611	600	602	6,100	602
1999-11-25	653	653	601	622	40,500	622
1999-11-24	645	650	630	650	8,500	650
1999-11-22	631	645	630	645	14,700	645
1999-11-19	626	630	623	630	6,400	630
1999-11-18	642	642	615	615	5,600	615
1999-11-17	612	612	612	612	2,800	612
1999-11-15	660	660	622	622	5,000	622
1999-11-12	622	659	622	659	500	659
1999-11-11	621	661	621	661	2,000	661
1999-11-10	622	626	621	626	2,500	626
1999-11-09	625	635	625	630	1,000	630
1999-11-08	657	657	640	640	1,400	640
1999-11-05	660	660	602	607	16,700	607
1999-11-04	657	665	655	665	5,800	665
1999-11-02	672	672	656	656	2,400	656
1999-11-01	740	740	700	700	6,200	700
1999-10-29	730	730	720	730	1,300	730
1999-10-27	740	769	730	732	1,800	732
1999-10-26	770	770	740	740	3,300	740
1999-10-25	820	820	760	770	35,000	770
1999-10-22	797	820	797	819	6,300	819
1999-10-21	755	799	750	799	6,300	799
1999-10-20	765	765	750	750	1,700	750
1999-10-19	771	771	771	771	100	771
1999-10-18	778	778	761	761	1,100	761
1999-10-15	779	779	779	779	2,200	779
1999-10-14	760	760	751	751	8,600	751
1999-10-13	777	779	761	761	3,700	761
1999-10-12	801	801	800	800	1,200	800
1999-10-08	810	810	810	810	9,000	810
1999-10-07	825	825	810	810	5,400	810
1999-10-06	825	825	825	825	3,500	825
1999-10-05	835	835	833	835	2,100	835
1999-10-04	835	835	835	835	7,100	835
1999-10-01	841	841	831	835	3,700	835
1999-09-30	836	836	831	831	3,500	831
1999-09-29	836	836	832	836	5,100	836
1999-09-28	830	841	830	836	7,300	836
1999-09-27	910	910	860	860	33,600	860
1999-09-24	880	880	841	870	16,900	870
1999-09-22	878	878	855	870	1,800	870
1999-09-21	885	885	879	879	200	879
1999-09-20	861	861	860	860	5,900	860
1999-09-17	860	870	860	860	2,100	860
1999-09-16	860	860	860	860	600	860
1999-09-14	891	900	891	900	1,700	900
1999-09-13	847	851	847	851	1,000	851
1999-09-09	848	848	847	847	800	847
1999-09-08	845	845	845	845	3,200	845
1999-09-07	842	845	842	845	1,500	845
1999-09-06	842	842	841	842	1,200	842
1999-09-03	847	850	847	850	7,300	850
1999-09-02	850	850	848	848	2,500	848
1999-09-01	859	876	850	850	3,300	850
1999-08-31	854	860	854	859	3,600	859
1999-08-30	885	885	851	854	5,700	854
1999-08-27	885	890	885	886	1,000	886
1999-08-26	886	900	886	900	1,200	900
1999-08-25	928	928	885	885	28,000	885
1999-08-24	930	930	915	929	6,700	929
1999-08-23	900	920	891	920	17,500	920
1999-08-20	915	915	900	900	1,700	900
1999-08-19	920	920	910	913	2,300	913
1999-08-18	950	950	920	920	300	920
1999-08-17	913	914	913	914	500	914
1999-08-16	913	913	913	913	200	913
1999-08-13	923	923	923	923	1,600	923
1999-08-12	882	883	882	883	1,100	883
1999-08-10	881	881	881	881	200	881
1999-08-09	901	901	880	880	5,000	880
1999-08-05	885	885	881	881	1,900	881
1999-08-04	890	890	890	890	600	890
1999-08-03	890	890	890	890	300	890
1999-08-02	885	885	885	885	100	885
1999-07-30	950	950	950	950	400	950
1999-07-29	916	916	881	882	6,300	882
1999-07-28	945	945	915	915	600	915
1999-07-27	980	980	955	955	1,100	955
1999-07-26	980	980	965	965	30,600	965
1999-07-23	950	960	948	960	11,400	960
1999-07-22	940	948	939	939	2,200	939
1999-07-21	932	933	932	933	600	933
1999-07-19	949	949	931	948	1,000	948
1999-07-16	950	950	929	929	1,000	929
1999-07-15	950	950	920	921	3,800	921
1999-07-14	912	920	912	920	500	920
1999-07-13	912	912	912	912	100	912
1999-07-12	930	930	910	910	1,400	910
1999-07-09	920	920	920	920	1,000	920
1999-07-08	920	920	920	920	800	920
1999-07-07	905	910	905	910	1,300	910
1999-07-06	911	911	908	911	3,500	911
1999-07-05	910	910	910	910	200	910
1999-07-02	935	935	908	908	2,400	908
1999-07-01	930	940	930	931	4,600	931
1999-06-30	937	937	908	908	1,400	908
1999-06-29	906	947	906	947	4,600	947
1999-06-28	905	905	905	905	500	905
1999-06-25	920	920	906	906	800	906
1999-06-24	980	980	960	960	40,000	960
1999-06-23	940	960	939	950	11,600	950
1999-06-22	944	944	931	940	3,900	940
1999-06-21	924	960	924	944	5,000	944
1999-06-18	915	935	915	915	5,500	915
1999-06-17	928	928	911	922	2,700	922
1999-06-16	922	948	921	948	1,200	948
1999-06-15	935	935	922	925	2,900	925
1999-06-14	920	932	920	921	2,500	921
1999-06-11	893	910	893	900	1,900	900
1999-06-10	877	880	877	880	300	880
1999-06-09	873	890	873	873	400	873
1999-06-07	871	871	871	871	400	871
1999-06-04	861	870	861	870	300	870
1999-06-03	861	861	848	860	3,100	860
1999-06-02	884	884	860	860	2,200	860
1999-06-01	933	933	883	883	500	883
1999-05-31	903	903	903	903	200	903
1999-05-28	903	903	903	903	2,900	903
1999-05-27	901	903	901	903	400	903
1999-05-26	901	903	901	903	1,200	903
1999-05-25	978	978	960	960	28,900	960
1999-05-24	940	949	940	949	4,200	949
1999-05-21	915	940	915	940	2,000	940
1999-05-20	940	940	913	913	2,400	913
1999-05-19	920	940	904	940	1,500	940
1999-05-18	902	920	893	920	6,600	920
1999-05-17	902	902	901	902	2,600	902
1999-05-14	901	901	901	901	1,600	901
1999-05-13	880	882	880	881	800	881
1999-05-12	876	876	876	876	100	876
1999-05-11	874	875	874	875	900	875
1999-05-10	871	872	871	872	1,300	872
1999-05-07	899	919	871	871	1,500	871
1999-05-06	880	899	880	899	200	899
1999-04-30	895	900	855	880	3,500	880
1999-04-28	900	900	872	895	900	895
1999-04-27	948	948	870	900	2,100	900
1999-04-26	960	960	922	922	31,400	922
1999-04-23	930	930	920	920	6,000	920
1999-04-22	945	945	901	927	3,500	927
1999-04-21	901	920	900	920	1,900	920
1999-04-20	900	920	900	905	4,100	905
1999-04-19	900	925	881	925	9,100	925
1999-04-16	860	900	850	900	6,300	900
1999-04-15	860	860	850	860	3,200	860
1999-04-14	848	849	839	839	4,300	839
1999-04-13	849	849	810	820	1,800	820
1999-04-12	850	850	820	820	2,700	820
1999-04-09	813	821	813	821	5,900	821
1999-04-08	800	810	800	810	4,400	810
1999-04-06	791	839	780	785	6,400	785
1999-04-05	830	832	750	750	12,300	750
1999-04-02	851	852	839	839	1,200	839
1999-04-01	851	864	850	850	2,600	850
1999-03-31	870	870	850	850	1,900	850
1999-03-30	850	850	790	801	5,600	801
1999-03-29	840	924	840	884	1,000	884
1999-03-26	910	960	860	860	10,900	860
1999-03-25	890	920	840	920	45,700	920
1999-03-24	790	820	780	820	18,300	820
1999-03-23	780	800	765	790	10,000	790
1999-03-19	715	745	715	730	1,900	730
1999-03-18	730	730	712	712	8,100	712
1999-03-17	710	729	710	711	6,300	711
1999-03-16	699	720	699	710	4,000	710
1999-03-15	703	710	696	696	9,500	696
1999-03-12	653	693	653	693	600	693
1999-03-11	650	651	646	651	9,400	651
1999-03-10	646	646	646	646	1,500	646
1999-03-09	695	695	645	645	1,600	645
1999-03-08	640	645	640	645	6,600	645
1999-03-05	640	640	640	640	4,200	640
1999-03-04	654	654	640	640	5,200	640
1999-03-03	655	655	651	655	3,500	655
1999-03-02	651	660	651	660	6,300	660
1999-03-01	651	655	651	651	2,300	651
1999-02-26	679	679	650	650	2,900	650
1999-02-25	680	680	665	665	43,400	665
1999-02-24	670	678	660	677	7,200	677
1999-02-23	650	670	650	665	7,700	665
1999-02-22	642	650	641	650	16,900	650
1999-02-19	645	650	641	645	14,200	645
1999-02-18	650	650	641	641	7,700	641
1999-02-17	662	667	651	651	10,200	651
1999-02-16	673	688	670	670	7,600	670
1999-02-15	691	691	685	691	2,800	691
1999-02-12	674	674	671	671	1,900	671
1999-02-10	699	699	674	674	3,500	674
1999-02-09	683	700	683	700	2,100	700
1999-02-08	680	700	680	700	2,300	700
1999-02-04	700	700	670	670	3,400	670
1999-02-03	705	705	681	681	2,200	681
1999-02-02	706	712	701	705	4,200	705
1999-02-01	705	706	705	706	11,400	706
1999-01-29	685	685	670	675	5,900	675
1999-01-28	710	710	685	685	10,100	685
1999-01-27	730	730	710	712	5,300	712
1999-01-26	724	730	720	720	4,900	720
1999-01-25	720	740	700	714	51,300	714
1999-01-22	683	710	683	710	16,700	710
1999-01-21	660	672	650	672	19,500	672
1999-01-20	678	678	630	650	20,100	650
1999-01-19	710	710	669	680	18,200	680
1999-01-18	753	753	690	690	9,400	690
1999-01-14	752	752	752	752	2,900	752
1999-01-13	880	880	850	852	3,000	852
1999-01-12	920	920	880	900	1,300	900
1999-01-11	945	945	903	930	900	930
1999-01-08	935	945	935	945	200	945
1999-01-07	962	962	934	955	3,500	955
1999-01-06	958	961	958	961	1,700	961
1999-01-05	961	961	958	961	2,800	961

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