7989 立川ブラインド工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,429 | 1,436 | 1,395 | 1,410 | 52,400 | 1,410 |
| 2025-04-03 | 1,458 | 1,458 | 1,421 | 1,445 | 26,800 | 1,445 |
| 2025-04-02 | 1,508 | 1,513 | 1,475 | 1,488 | 49,200 | 1,488 |
| 2025-04-01 | 1,525 | 1,529 | 1,508 | 1,509 | 19,200 | 1,509 |
| 2025-03-31 | 1,518 | 1,529 | 1,502 | 1,517 | 27,800 | 1,517 |
| 2025-03-28 | 1,535 | 1,555 | 1,526 | 1,529 | 26,700 | 1,529 |
| 2025-03-27 | 1,524 | 1,540 | 1,518 | 1,535 | 30,100 | 1,535 |
| 2025-03-26 | 1,507 | 1,535 | 1,507 | 1,530 | 32,500 | 1,530 |
| 2025-03-25 | 1,511 | 1,511 | 1,494 | 1,500 | 17,700 | 1,500 |
| 2025-03-24 | 1,501 | 1,519 | 1,498 | 1,503 | 21,600 | 1,503 |
| 2025-03-21 | 1,500 | 1,507 | 1,497 | 1,501 | 18,500 | 1,501 |
| 2025-03-19 | 1,488 | 1,511 | 1,472 | 1,500 | 23,900 | 1,500 |
| 2025-03-18 | 1,497 | 1,510 | 1,493 | 1,493 | 20,800 | 1,493 |
| 2025-03-17 | 1,480 | 1,497 | 1,474 | 1,497 | 15,200 | 1,497 |
| 2025-03-14 | 1,460 | 1,480 | 1,459 | 1,472 | 15,900 | 1,472 |
| 2025-03-13 | 1,460 | 1,464 | 1,449 | 1,464 | 18,800 | 1,464 |
| 2025-03-12 | 1,470 | 1,470 | 1,460 | 1,462 | 13,300 | 1,462 |
| 2025-03-11 | 1,475 | 1,475 | 1,457 | 1,474 | 17,800 | 1,474 |
| 2025-03-10 | 1,485 | 1,485 | 1,468 | 1,479 | 28,100 | 1,479 |
| 2025-03-07 | 1,500 | 1,500 | 1,470 | 1,487 | 36,200 | 1,487 |
| 2025-03-06 | 1,463 | 1,507 | 1,460 | 1,507 | 38,100 | 1,507 |
| 2025-03-05 | 1,460 | 1,460 | 1,420 | 1,452 | 54,900 | 1,452 |
| 2025-03-04 | 1,450 | 1,470 | 1,439 | 1,457 | 52,200 | 1,457 |
| 2025-03-03 | 1,425 | 1,464 | 1,425 | 1,459 | 33,500 | 1,459 |
| 2025-02-28 | 1,405 | 1,419 | 1,386 | 1,419 | 21,300 | 1,419 |
| 2025-02-27 | 1,396 | 1,409 | 1,390 | 1,409 | 14,300 | 1,409 |
| 2025-02-26 | 1,398 | 1,401 | 1,387 | 1,387 | 27,100 | 1,387 |
| 2025-02-25 | 1,417 | 1,422 | 1,365 | 1,402 | 40,800 | 1,402 |
| 2025-02-21 | 1,424 | 1,427 | 1,420 | 1,423 | 14,700 | 1,423 |
| 2025-02-20 | 1,461 | 1,461 | 1,420 | 1,424 | 25,300 | 1,424 |
| 2025-02-19 | 1,426 | 1,460 | 1,426 | 1,460 | 23,600 | 1,460 |
| 2025-02-18 | 1,443 | 1,446 | 1,422 | 1,432 | 10,900 | 1,432 |
| 2025-02-17 | 1,446 | 1,448 | 1,431 | 1,439 | 12,800 | 1,439 |
| 2025-02-14 | 1,427 | 1,444 | 1,424 | 1,442 | 18,700 | 1,442 |
| 2025-02-13 | 1,423 | 1,438 | 1,400 | 1,438 | 19,800 | 1,438 |
| 2025-02-12 | 1,445 | 1,455 | 1,415 | 1,425 | 43,600 | 1,425 |
| 2025-02-10 | 1,458 | 1,458 | 1,430 | 1,430 | 14,400 | 1,430 |
| 2025-02-07 | 1,439 | 1,458 | 1,437 | 1,444 | 25,700 | 1,444 |
| 2025-02-06 | 1,425 | 1,440 | 1,422 | 1,440 | 20,300 | 1,440 |
| 2025-02-05 | 1,426 | 1,434 | 1,416 | 1,416 | 17,900 | 1,416 |
| 2025-02-04 | 1,427 | 1,431 | 1,410 | 1,415 | 27,500 | 1,415 |
| 2025-02-03 | 1,418 | 1,428 | 1,408 | 1,420 | 19,600 | 1,420 |
| 2025-01-31 | 1,420 | 1,428 | 1,420 | 1,421 | 11,700 | 1,421 |
| 2025-01-30 | 1,419 | 1,431 | 1,419 | 1,424 | 15,500 | 1,424 |
| 2025-01-29 | 1,438 | 1,440 | 1,418 | 1,418 | 17,000 | 1,418 |
| 2025-01-28 | 1,421 | 1,446 | 1,421 | 1,446 | 15,500 | 1,446 |
| 2025-01-27 | 1,433 | 1,433 | 1,424 | 1,424 | 16,700 | 1,424 |
| 2025-01-24 | 1,423 | 1,439 | 1,423 | 1,426 | 19,100 | 1,426 |
| 2025-01-23 | 1,449 | 1,455 | 1,420 | 1,430 | 24,600 | 1,430 |
| 2025-01-22 | 1,415 | 1,448 | 1,415 | 1,440 | 44,100 | 1,440 |
| 2025-01-21 | 1,420 | 1,428 | 1,418 | 1,419 | 22,900 | 1,419 |
| 2025-01-20 | 1,421 | 1,425 | 1,415 | 1,420 | 22,800 | 1,420 |
| 2025-01-17 | 1,429 | 1,429 | 1,405 | 1,421 | 33,400 | 1,421 |
| 2025-01-16 | 1,449 | 1,450 | 1,429 | 1,429 | 37,100 | 1,429 |
| 2025-01-15 | 1,429 | 1,449 | 1,425 | 1,449 | 35,400 | 1,449 |
| 2025-01-14 | 1,424 | 1,436 | 1,415 | 1,432 | 51,900 | 1,432 |
| 2025-01-10 | 1,406 | 1,427 | 1,406 | 1,426 | 39,700 | 1,426 |
| 2025-01-09 | 1,412 | 1,417 | 1,389 | 1,404 | 53,400 | 1,404 |
| 2025-01-08 | 1,399 | 1,419 | 1,399 | 1,408 | 35,300 | 1,408 |
| 2025-01-07 | 1,398 | 1,425 | 1,398 | 1,403 | 57,600 | 1,403 |
| 2025-01-06 | 1,363 | 1,412 | 1,363 | 1,395 | 97,900 | 1,395 |
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