7989 立川ブラインド工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,1021,1081,1011,10827,0001,108
2022-12-071,0991,1051,0991,10226,7001,102
2022-12-061,1041,1061,0991,09918,9001,099
2022-12-051,1091,1141,0991,10429,8001,104
2022-12-021,1271,1271,0951,10244,0001,102
2022-12-011,1441,1441,1241,12732,9001,127
2022-11-301,1481,1511,1391,14211,5001,142
2022-11-291,1191,1541,1141,14840,9001,148
2022-11-281,1301,1301,1111,11925,9001,119
2022-11-251,1241,1311,1201,12064,2001,120
2022-11-241,1181,1231,1111,12343,2001,123
2022-11-221,1201,1301,1141,11826,7001,118
2022-11-211,1071,1191,1061,11614,6001,116
2022-11-181,1121,1141,1001,10641,3001,106
2022-11-171,1111,1151,1081,1128,8001,112
2022-11-161,1201,1201,1021,11123,0001,111
2022-11-151,1121,1261,1041,12221,3001,122
2022-11-141,1241,1241,1001,11218,0001,112
2022-11-111,1281,1361,1041,11084,3001,110
2022-11-101,0951,1031,0901,1019,3001,101
2022-11-091,0851,1001,0851,09410,8001,094
2022-11-081,0731,0851,0721,08513,9001,085
2022-11-071,0681,0811,0681,07925,4001,079
2022-11-041,0831,0931,0611,06198,9001,061
2022-11-021,0451,0521,0451,0488,4001,048
2022-11-011,0621,0621,0521,0535,8001,053
2022-10-311,0511,0581,0441,0588,6001,058
2022-10-281,0291,0511,0291,05156,8001,051
2022-10-271,0281,0351,0281,0309,4001,030
2022-10-261,0411,0441,0251,0298,5001,029
2022-10-251,0431,0441,0361,04110,4001,041
2022-10-241,0381,0451,0331,0364,5001,036
2022-10-211,0551,0551,0381,0388,0001,038
2022-10-201,0481,0511,0421,0514,8001,051
2022-10-191,0521,0521,0441,0482,5001,048
2022-10-181,0441,0521,0381,0526,5001,052
2022-10-171,0471,0471,0311,0344,2001,034
2022-10-141,0371,0501,0311,04718,1001,047
2022-10-131,0331,0331,0221,0276,9001,027
2022-10-121,0261,0381,0231,03313,1001,033
2022-10-111,0521,0521,0301,03612,2001,036
2022-10-071,0441,0571,0431,0538,5001,053
2022-10-061,0391,0541,0391,05411,8001,054
2022-10-051,0501,0561,0391,0399,7001,039
2022-10-041,0281,0551,0281,05114,3001,051
2022-10-031,0261,0351,0201,02310,5001,023
2022-09-301,0531,0531,0331,0418,6001,041
2022-09-291,0311,0561,0311,05614,4001,056
2022-09-281,0241,0361,0121,03619,0001,036
2022-09-271,0461,0481,0201,02012,2001,020
2022-09-261,0661,0681,0431,04645,3001,046
2022-09-221,0411,0511,0301,05118,3001,051
2022-09-211,0431,0431,0301,0369,2001,036
2022-09-201,0261,0431,0251,04310,4001,043
2022-09-161,0441,0441,0241,0247,6001,024
2022-09-151,0471,0471,0341,0376,5001,037
2022-09-141,0331,0471,0261,0478,5001,047
2022-09-131,0451,0451,0351,0447,3001,044
2022-09-121,0451,0451,0321,0456,1001,045
2022-09-091,0281,0391,0281,03514,7001,035
2022-09-081,0271,0371,0221,03717,5001,037
2022-09-071,0361,0361,0151,02316,3001,023
2022-09-061,0391,0471,0301,0378,8001,037
2022-09-051,0441,0441,0331,0399,0001,039
2022-09-021,0421,0471,0351,04712,5001,047
2022-09-011,0551,0551,0361,03621,8001,036
2022-08-311,0651,0751,0641,0646,3001,064
2022-08-301,0571,0671,0491,0646,4001,064
2022-08-291,0621,0621,0451,04818,9001,048
2022-08-261,0781,0781,0621,0628,1001,062
2022-08-251,0701,0741,0671,07011,4001,070
2022-08-241,0831,0831,0651,0707,7001,070
2022-08-231,0901,0901,0791,0792,1001,079
2022-08-221,0881,0901,0821,0861,9001,086
2022-08-191,0921,1031,0851,0858,8001,085
2022-08-181,1031,1041,0911,0916,6001,091
2022-08-171,1011,1141,1011,1116,3001,111
2022-08-161,1101,1101,0931,09315,2001,093
2022-08-151,1011,1141,0951,11415,6001,114
2022-08-121,0801,1011,0711,10117,8001,101
2022-08-101,0571,0601,0521,0564,1001,056
2022-08-091,0721,0721,0501,0507,5001,050
2022-08-081,0691,0711,0621,0666,0001,066
2022-08-051,0551,0681,0531,06813,1001,068
2022-08-041,0731,0731,0491,05015,2001,050
2022-08-031,0831,0841,0631,07716,9001,077
2022-08-021,1121,1121,0861,09115,9001,091
2022-08-011,0961,1121,0961,11218,1001,112
2022-07-291,0991,1051,0921,1059,5001,105
2022-07-281,0871,1061,0861,10610,5001,106
2022-07-271,0911,0971,0831,0947,4001,094
2022-07-261,0981,0981,0841,0916,9001,091
2022-07-251,1091,1091,0991,10513,6001,105
2022-07-221,0871,1091,0811,10916,8001,109
2022-07-211,0611,0871,0611,0878,4001,087
2022-07-201,0641,0911,0601,09120,7001,091
2022-07-191,0551,0601,0531,0584,9001,058
2022-07-151,0771,0771,0521,05413,4001,054
2022-07-141,0621,0791,0621,0795,3001,079
2022-07-131,0571,0651,0521,0628,1001,062
2022-07-121,0701,0701,0551,05710,7001,057
2022-07-111,0521,0801,0521,08014,5001,080
2022-07-081,0671,0771,0511,05115,3001,051
2022-07-071,0711,0761,0611,0679,5001,067
2022-07-061,0681,0791,0661,0757,7001,075
2022-07-051,0881,0881,0671,07511,7001,075
2022-07-041,0471,0821,0411,08221,8001,082
2022-07-011,0451,0451,0251,03917,2001,039
2022-06-301,0751,0751,0451,04523,0001,045
2022-06-291,0751,0871,0701,07035,3001,070
2022-06-281,0921,0931,0751,08667,6001,086
2022-06-271,0881,0881,0701,08327,8001,083
2022-06-241,0781,0791,0661,07224,3001,072
2022-06-231,0501,0781,0501,06916,7001,069
2022-06-221,0541,0601,0411,04514,8001,045
2022-06-211,0451,0641,0451,05020,9001,050
2022-06-201,0821,0821,0351,04137,6001,041
2022-06-171,0851,0911,0781,08714,2001,087
2022-06-161,0831,1021,0731,10223,8001,102
2022-06-151,1041,1041,0531,05325,6001,053
2022-06-141,0881,1131,0871,10417,8001,104
2022-06-131,0951,0981,0871,09022,9001,090
2022-06-101,1111,1181,0991,09922,5001,099
2022-06-091,1311,1451,1171,13025,7001,130
2022-06-081,1081,1301,1041,13022,9001,130
2022-06-071,0951,1101,0951,10821,9001,108
2022-06-061,0971,1061,0881,09013,3001,090
2022-06-031,1021,1121,0961,10813,5001,108
2022-06-021,1091,1091,0921,1029,5001,102
2022-06-011,1081,1251,1051,11511,9001,115
2022-05-311,0961,1161,0961,10820,4001,108
2022-05-301,0991,1151,0891,08921,9001,089
2022-05-271,1051,1061,0801,09013,9001,090
2022-05-261,1161,1161,1021,1057,2001,105
2022-05-251,1131,1181,0961,10019,4001,100
2022-05-241,1011,1131,0921,11313,1001,113
2022-05-231,0781,1071,0701,10715,9001,107
2022-05-201,0631,0731,0531,07319,6001,073
2022-05-191,0751,0761,0561,06315,5001,063
2022-05-181,0741,0991,0681,09710,3001,097
2022-05-171,0401,0671,0401,06513,7001,065
2022-05-161,0801,0801,0451,04511,1001,045
2022-05-131,0381,0741,0281,07424,2001,074
2022-05-121,0291,0341,0171,0179,4001,017
2022-05-111,0421,0431,0261,03513,4001,035
2022-05-101,0511,0531,0421,0429,0001,042
2022-05-091,0631,0741,0561,05611,7001,056
2022-05-061,0571,0781,0561,0728,7001,072
2022-05-021,0431,0601,0391,05512,9001,055
2022-04-281,0351,0551,0351,04217,7001,042
2022-04-271,0581,0621,0251,02537,2001,025
2022-04-261,0921,0921,0581,05820,0001,058
2022-04-251,1551,1551,0951,10079,4001,100
2022-04-221,0941,1311,0881,12521,6001,125
2022-04-211,0971,0981,0811,09613,5001,096
2022-04-201,0711,0941,0711,09011,7001,090
2022-04-191,0731,0731,0631,0636,0001,063
2022-04-181,0651,0701,0521,06310,3001,063
2022-04-151,0921,0921,0561,06216,7001,062
2022-04-141,0771,0921,0691,0928,3001,092
2022-04-131,0371,0701,0371,07011,4001,070
2022-04-121,0251,0391,0231,03510,3001,035
2022-04-111,0401,0401,0171,02517,6001,025
2022-04-081,0521,0601,0251,03420,2001,034
2022-04-071,0681,0861,0521,05213,3001,052
2022-04-061,1051,1051,0881,0888,1001,088
2022-04-051,1051,1121,0991,1069,1001,106
2022-04-041,0721,1051,0721,1054,5001,105
2022-04-011,0651,0811,0561,07210,3001,072
2022-03-311,0771,0851,0551,06520,7001,065
2022-03-301,1051,1101,0641,07839,3001,078
2022-03-291,0851,1051,0731,10531,4001,105
2022-03-281,1131,1131,0751,07812,5001,078
2022-03-251,1321,1321,1061,12215,6001,122
2022-03-241,0851,1191,0801,11912,5001,119
2022-03-231,0741,0861,0661,08515,9001,085
2022-03-221,0811,0811,0621,07215,4001,072
2022-03-181,0671,0831,0561,08310,9001,083
2022-03-171,0711,0861,0541,0759,9001,075
2022-03-161,0881,0881,0661,07014,5001,070
2022-03-151,0671,0881,0651,08811,5001,088
2022-03-141,0611,0681,0541,0686,2001,068
2022-03-111,0061,0451,0061,04111,6001,041
2022-03-101,0261,0831,0061,03139,6001,031
2022-03-091,0061,0441,0041,00416,6001,004
2022-03-081,0471,0589991,01123,6001,011
2022-03-071,0881,0881,0371,04914,5001,049
2022-03-041,0821,1051,0821,08817,2001,088
2022-03-031,0951,1051,0841,0869,9001,086
2022-03-021,1061,1131,0931,10225,9001,102
2022-03-011,0901,1141,0881,11117,5001,111
2022-02-281,0561,0871,0491,07714,5001,077
2022-02-251,0851,0851,0341,05934,8001,059
2022-02-241,0681,0691,0451,06913,3001,069
2022-02-221,0871,0871,0601,0648,1001,064
2022-02-211,0791,0881,0651,0885,6001,088
2022-02-181,0761,0851,0661,0826,3001,082
2022-02-171,0851,0941,0821,0879,8001,087
2022-02-161,0751,0871,0741,0858,0001,085
2022-02-151,0691,0841,0681,07516,0001,075
2022-02-141,1001,1001,0621,06720,6001,067
2022-02-101,1121,1181,1011,11116,1001,111
2022-02-091,1131,1131,1051,1082,2001,108
2022-02-081,1071,1151,1011,1016,0001,101
2022-02-071,0691,1091,0691,10012,3001,100
2022-02-041,0661,0751,0501,0684,6001,068
2022-02-031,0901,0901,0541,05513,8001,055
2022-02-021,0721,0951,0721,09313,0001,093
2022-02-011,0731,0831,0641,07217,2001,072
2022-01-311,0451,0651,0431,0647,6001,064
2022-01-281,0351,0481,0251,04813,3001,048
2022-01-271,0391,0391,0081,00919,3001,009
2022-01-261,0621,0621,0391,03912,8001,039
2022-01-251,0561,0561,0351,05217,9001,052
2022-01-241,0451,0691,0351,06616,1001,066
2022-01-211,0451,0561,0291,05214,3001,052
2022-01-201,0521,0751,0451,04524,8001,045
2022-01-191,0761,0761,0531,05718,0001,057
2022-01-181,0811,0821,0661,0767,8001,076
2022-01-171,0701,0821,0671,07412,0001,074
2022-01-141,0801,0801,0661,06618,3001,066
2022-01-131,1111,1141,0831,08618,5001,086
2022-01-121,1121,1221,1081,11110,4001,111
2022-01-111,1261,1261,1051,1069,1001,106
2022-01-071,1211,1381,1211,1294,9001,129
2022-01-061,1501,1531,1271,12710,6001,127
2022-01-051,1581,1651,1501,15414,2001,154
2022-01-041,1361,1621,1351,15817,9001,158

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