7989 立川ブラインド工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,310 | 1,317 | 1,301 | 1,301 | 13,500 | 1,301 |
| 2024-10-22 | 1,329 | 1,329 | 1,307 | 1,310 | 24,100 | 1,310 |
| 2024-10-21 | 1,338 | 1,339 | 1,330 | 1,330 | 14,500 | 1,330 |
| 2024-10-18 | 1,330 | 1,335 | 1,321 | 1,335 | 11,500 | 1,335 |
| 2024-10-17 | 1,321 | 1,332 | 1,320 | 1,320 | 12,900 | 1,320 |
| 2024-10-16 | 1,324 | 1,337 | 1,305 | 1,319 | 17,800 | 1,319 |
| 2024-10-15 | 1,328 | 1,337 | 1,325 | 1,328 | 18,100 | 1,328 |
| 2024-10-11 | 1,318 | 1,339 | 1,315 | 1,323 | 20,000 | 1,323 |
| 2024-10-10 | 1,328 | 1,336 | 1,317 | 1,335 | 14,300 | 1,335 |
| 2024-10-09 | 1,330 | 1,332 | 1,320 | 1,320 | 14,700 | 1,320 |
| 2024-10-08 | 1,339 | 1,344 | 1,320 | 1,320 | 18,400 | 1,320 |
| 2024-10-07 | 1,342 | 1,345 | 1,333 | 1,341 | 18,200 | 1,341 |
| 2024-10-04 | 1,321 | 1,345 | 1,319 | 1,328 | 25,700 | 1,328 |
| 2024-10-03 | 1,320 | 1,324 | 1,310 | 1,321 | 21,400 | 1,321 |
| 2024-10-02 | 1,296 | 1,317 | 1,282 | 1,303 | 23,600 | 1,303 |
| 2024-10-01 | 1,299 | 1,317 | 1,297 | 1,317 | 10,300 | 1,317 |
| 2024-09-30 | 1,303 | 1,308 | 1,289 | 1,290 | 21,500 | 1,290 |
| 2024-09-27 | 1,325 | 1,330 | 1,317 | 1,326 | 29,400 | 1,326 |
| 2024-09-26 | 1,310 | 1,326 | 1,287 | 1,324 | 38,000 | 1,324 |
| 2024-09-25 | 1,325 | 1,325 | 1,302 | 1,308 | 36,800 | 1,308 |
| 2024-09-24 | 1,307 | 1,323 | 1,304 | 1,320 | 20,000 | 1,320 |
| 2024-09-20 | 1,304 | 1,307 | 1,290 | 1,302 | 21,700 | 1,302 |
| 2024-09-19 | 1,278 | 1,299 | 1,273 | 1,299 | 25,100 | 1,299 |
| 2024-09-18 | 1,273 | 1,277 | 1,258 | 1,277 | 14,100 | 1,277 |
| 2024-09-17 | 1,254 | 1,264 | 1,242 | 1,262 | 30,700 | 1,262 |
| 2024-09-13 | 1,245 | 1,253 | 1,240 | 1,240 | 31,200 | 1,240 |
| 2024-09-12 | 1,269 | 1,272 | 1,250 | 1,265 | 18,500 | 1,265 |
| 2024-09-11 | 1,266 | 1,266 | 1,237 | 1,246 | 31,200 | 1,246 |
| 2024-09-10 | 1,263 | 1,275 | 1,256 | 1,274 | 17,300 | 1,274 |
| 2024-09-09 | 1,266 | 1,272 | 1,248 | 1,264 | 12,900 | 1,264 |
| 2024-09-06 | 1,282 | 1,284 | 1,270 | 1,276 | 9,600 | 1,276 |
| 2024-09-05 | 1,272 | 1,296 | 1,272 | 1,280 | 12,200 | 1,280 |
| 2024-09-04 | 1,288 | 1,298 | 1,273 | 1,275 | 25,700 | 1,275 |
| 2024-09-03 | 1,297 | 1,306 | 1,295 | 1,303 | 12,900 | 1,303 |
| 2024-09-02 | 1,282 | 1,298 | 1,277 | 1,294 | 20,400 | 1,294 |
| 2024-08-30 | 1,271 | 1,300 | 1,266 | 1,279 | 53,300 | 1,279 |
| 2024-08-29 | 1,276 | 1,276 | 1,255 | 1,267 | 30,000 | 1,267 |
| 2024-08-28 | 1,284 | 1,284 | 1,256 | 1,276 | 50,200 | 1,276 |
| 2024-08-27 | 1,263 | 1,280 | 1,261 | 1,278 | 16,200 | 1,278 |
| 2024-08-26 | 1,282 | 1,282 | 1,254 | 1,260 | 30,000 | 1,260 |
| 2024-08-23 | 1,265 | 1,280 | 1,252 | 1,273 | 19,000 | 1,273 |
| 2024-08-22 | 1,257 | 1,265 | 1,246 | 1,260 | 12,100 | 1,260 |
| 2024-08-21 | 1,257 | 1,261 | 1,245 | 1,248 | 17,200 | 1,248 |
| 2024-08-20 | 1,270 | 1,272 | 1,242 | 1,264 | 29,300 | 1,264 |
| 2024-08-19 | 1,296 | 1,302 | 1,257 | 1,263 | 21,200 | 1,263 |
| 2024-08-16 | 1,292 | 1,296 | 1,280 | 1,295 | 17,900 | 1,295 |
| 2024-08-15 | 1,288 | 1,292 | 1,270 | 1,284 | 15,300 | 1,284 |
| 2024-08-14 | 1,291 | 1,299 | 1,288 | 1,296 | 6,100 | 1,296 |
| 2024-08-13 | 1,281 | 1,296 | 1,274 | 1,288 | 17,600 | 1,288 |
| 2024-08-09 | 1,286 | 1,286 | 1,260 | 1,274 | 31,800 | 1,274 |
| 2024-08-08 | 1,266 | 1,278 | 1,242 | 1,271 | 23,100 | 1,271 |
| 2024-08-07 | 1,265 | 1,309 | 1,251 | 1,276 | 23,400 | 1,276 |
| 2024-08-06 | 1,298 | 1,300 | 1,250 | 1,261 | 31,900 | 1,261 |
| 2024-08-05 | 1,324 | 1,336 | 1,154 | 1,154 | 75,000 | 1,154 |
| 2024-08-02 | 1,331 | 1,374 | 1,313 | 1,356 | 67,000 | 1,356 |
| 2024-08-01 | 1,396 | 1,396 | 1,355 | 1,361 | 43,700 | 1,361 |
| 2024-07-31 | 1,355 | 1,398 | 1,352 | 1,398 | 12,700 | 1,398 |
| 2024-07-30 | 1,387 | 1,387 | 1,361 | 1,361 | 13,900 | 1,361 |
| 2024-07-29 | 1,362 | 1,389 | 1,362 | 1,389 | 7,700 | 1,389 |
| 2024-07-26 | 1,352 | 1,370 | 1,352 | 1,360 | 10,400 | 1,360 |
| 2024-07-25 | 1,358 | 1,371 | 1,358 | 1,361 | 20,700 | 1,361 |
| 2024-07-24 | 1,388 | 1,394 | 1,370 | 1,379 | 32,100 | 1,379 |
| 2024-07-23 | 1,372 | 1,388 | 1,366 | 1,386 | 15,100 | 1,386 |
| 2024-07-22 | 1,371 | 1,374 | 1,354 | 1,360 | 14,600 | 1,360 |
| 2024-07-19 | 1,375 | 1,379 | 1,357 | 1,361 | 16,500 | 1,361 |
| 2024-07-18 | 1,395 | 1,395 | 1,368 | 1,371 | 14,700 | 1,371 |
| 2024-07-17 | 1,387 | 1,400 | 1,386 | 1,399 | 17,400 | 1,399 |
| 2024-07-16 | 1,367 | 1,388 | 1,366 | 1,386 | 14,700 | 1,386 |
| 2024-07-12 | 1,347 | 1,367 | 1,347 | 1,367 | 13,200 | 1,367 |
| 2024-07-11 | 1,340 | 1,348 | 1,335 | 1,344 | 11,200 | 1,344 |
| 2024-07-10 | 1,345 | 1,346 | 1,334 | 1,334 | 14,600 | 1,334 |
| 2024-07-09 | 1,350 | 1,355 | 1,337 | 1,345 | 14,700 | 1,345 |
| 2024-07-08 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 1,350 |
| 2024-07-05 | 1,354 | 1,368 | 1,353 | 1,363 | 8,000 | 1,363 |
| 2024-07-04 | 1,365 | 1,373 | 1,354 | 1,354 | 16,600 | 1,354 |
| 2024-07-03 | 1,365 | 1,372 | 1,363 | 1,365 | 9,300 | 1,365 |
| 2024-07-02 | 1,367 | 1,374 | 1,363 | 1,368 | 10,200 | 1,368 |
| 2024-07-01 | 1,364 | 1,367 | 1,358 | 1,367 | 8,200 | 1,367 |
| 2024-06-28 | 1,377 | 1,377 | 1,351 | 1,355 | 15,900 | 1,355 |
| 2024-06-27 | 1,377 | 1,377 | 1,363 | 1,377 | 18,000 | 1,377 |
| 2024-06-26 | 1,358 | 1,380 | 1,352 | 1,380 | 25,700 | 1,380 |
| 2024-06-25 | 1,353 | 1,368 | 1,350 | 1,365 | 28,300 | 1,365 |
| 2024-06-24 | 1,337 | 1,352 | 1,332 | 1,343 | 18,100 | 1,343 |
| 2024-06-21 | 1,348 | 1,350 | 1,335 | 1,335 | 9,600 | 1,335 |
| 2024-06-20 | 1,354 | 1,356 | 1,339 | 1,348 | 10,600 | 1,348 |
| 2024-06-19 | 1,341 | 1,360 | 1,337 | 1,353 | 7,800 | 1,353 |
| 2024-06-18 | 1,328 | 1,336 | 1,310 | 1,330 | 12,300 | 1,330 |
| 2024-06-17 | 1,318 | 1,324 | 1,304 | 1,324 | 14,800 | 1,324 |
| 2024-06-14 | 1,300 | 1,342 | 1,300 | 1,317 | 25,800 | 1,317 |
| 2024-06-13 | 1,342 | 1,342 | 1,320 | 1,324 | 24,000 | 1,324 |
| 2024-06-12 | 1,343 | 1,346 | 1,340 | 1,341 | 9,900 | 1,341 |
| 2024-06-11 | 1,367 | 1,367 | 1,343 | 1,343 | 13,300 | 1,343 |
| 2024-06-10 | 1,360 | 1,370 | 1,353 | 1,370 | 6,500 | 1,370 |
| 2024-06-07 | 1,351 | 1,359 | 1,350 | 1,355 | 7,500 | 1,355 |
| 2024-06-06 | 1,366 | 1,368 | 1,355 | 1,355 | 8,500 | 1,355 |
| 2024-06-05 | 1,371 | 1,374 | 1,366 | 1,366 | 6,900 | 1,366 |
| 2024-06-04 | 1,378 | 1,386 | 1,372 | 1,379 | 5,700 | 1,379 |
| 2024-06-03 | 1,385 | 1,385 | 1,375 | 1,382 | 8,600 | 1,382 |
| 2024-05-31 | 1,352 | 1,385 | 1,351 | 1,385 | 10,400 | 1,385 |
| 2024-05-30 | 1,352 | 1,352 | 1,331 | 1,351 | 14,300 | 1,351 |
| 2024-05-29 | 1,360 | 1,360 | 1,342 | 1,345 | 12,300 | 1,345 |
| 2024-05-28 | 1,361 | 1,369 | 1,355 | 1,361 | 7,000 | 1,361 |
| 2024-05-27 | 1,367 | 1,367 | 1,358 | 1,360 | 10,900 | 1,360 |
| 2024-05-24 | 1,355 | 1,364 | 1,351 | 1,357 | 9,200 | 1,357 |
| 2024-05-23 | 1,375 | 1,380 | 1,366 | 1,366 | 10,800 | 1,366 |
| 2024-05-22 | 1,385 | 1,397 | 1,375 | 1,375 | 11,400 | 1,375 |
| 2024-05-21 | 1,398 | 1,398 | 1,381 | 1,381 | 8,400 | 1,381 |
| 2024-05-20 | 1,375 | 1,399 | 1,375 | 1,390 | 19,100 | 1,390 |
| 2024-05-17 | 1,368 | 1,368 | 1,359 | 1,366 | 5,900 | 1,366 |
| 2024-05-16 | 1,365 | 1,368 | 1,353 | 1,359 | 23,400 | 1,359 |
| 2024-05-15 | 1,384 | 1,385 | 1,365 | 1,365 | 13,800 | 1,365 |
| 2024-05-14 | 1,401 | 1,401 | 1,382 | 1,390 | 9,800 | 1,390 |
| 2024-05-13 | 1,410 | 1,410 | 1,398 | 1,398 | 8,300 | 1,398 |
| 2024-05-10 | 1,424 | 1,424 | 1,407 | 1,411 | 8,300 | 1,411 |
| 2024-05-09 | 1,410 | 1,435 | 1,397 | 1,424 | 14,400 | 1,424 |
| 2024-05-08 | 1,401 | 1,438 | 1,392 | 1,419 | 43,800 | 1,419 |
| 2024-05-07 | 1,401 | 1,402 | 1,391 | 1,397 | 8,100 | 1,397 |
| 2024-05-02 | 1,413 | 1,413 | 1,395 | 1,395 | 7,200 | 1,395 |
| 2024-05-01 | 1,426 | 1,432 | 1,406 | 1,406 | 8,300 | 1,406 |
| 2024-04-30 | 1,427 | 1,444 | 1,418 | 1,435 | 12,400 | 1,435 |
| 2024-04-26 | 1,412 | 1,434 | 1,389 | 1,427 | 14,900 | 1,427 |
| 2024-04-25 | 1,456 | 1,456 | 1,420 | 1,420 | 52,600 | 1,420 |
| 2024-04-24 | 1,430 | 1,443 | 1,426 | 1,430 | 16,000 | 1,430 |
| 2024-04-23 | 1,419 | 1,429 | 1,409 | 1,429 | 14,200 | 1,429 |
| 2024-04-22 | 1,376 | 1,418 | 1,376 | 1,407 | 15,900 | 1,407 |
| 2024-04-19 | 1,401 | 1,401 | 1,370 | 1,376 | 20,200 | 1,376 |
| 2024-04-18 | 1,403 | 1,417 | 1,390 | 1,401 | 18,000 | 1,401 |
| 2024-04-17 | 1,406 | 1,406 | 1,379 | 1,403 | 15,300 | 1,403 |
| 2024-04-16 | 1,420 | 1,424 | 1,388 | 1,406 | 22,500 | 1,406 |
| 2024-04-15 | 1,426 | 1,436 | 1,423 | 1,427 | 11,300 | 1,427 |
| 2024-04-12 | 1,446 | 1,447 | 1,432 | 1,441 | 7,800 | 1,441 |
| 2024-04-11 | 1,440 | 1,445 | 1,435 | 1,437 | 7,000 | 1,437 |
| 2024-04-10 | 1,442 | 1,455 | 1,442 | 1,447 | 7,100 | 1,447 |
| 2024-04-09 | 1,471 | 1,471 | 1,447 | 1,450 | 10,200 | 1,450 |
| 2024-04-08 | 1,450 | 1,468 | 1,443 | 1,462 | 17,300 | 1,462 |
| 2024-04-05 | 1,428 | 1,440 | 1,422 | 1,437 | 15,200 | 1,437 |
| 2024-04-04 | 1,440 | 1,453 | 1,433 | 1,444 | 12,400 | 1,444 |
| 2024-04-03 | 1,435 | 1,458 | 1,435 | 1,438 | 12,600 | 1,438 |
| 2024-04-02 | 1,465 | 1,465 | 1,431 | 1,440 | 29,300 | 1,440 |
| 2024-04-01 | 1,493 | 1,493 | 1,459 | 1,466 | 18,200 | 1,466 |
| 2024-03-29 | 1,478 | 1,486 | 1,466 | 1,486 | 11,600 | 1,486 |
| 2024-03-28 | 1,457 | 1,494 | 1,455 | 1,476 | 16,700 | 1,476 |
| 2024-03-27 | 1,470 | 1,482 | 1,465 | 1,465 | 17,300 | 1,465 |
| 2024-03-26 | 1,436 | 1,468 | 1,422 | 1,468 | 21,500 | 1,468 |
| 2024-03-25 | 1,493 | 1,493 | 1,459 | 1,465 | 33,100 | 1,465 |
| 2024-03-22 | 1,499 | 1,505 | 1,482 | 1,505 | 13,500 | 1,505 |
| 2024-03-21 | 1,525 | 1,525 | 1,499 | 1,506 | 13,700 | 1,506 |
| 2024-03-19 | 1,521 | 1,521 | 1,488 | 1,507 | 15,500 | 1,507 |
| 2024-03-18 | 1,512 | 1,531 | 1,501 | 1,521 | 11,800 | 1,521 |
| 2024-03-15 | 1,491 | 1,509 | 1,491 | 1,499 | 9,200 | 1,499 |
| 2024-03-14 | 1,487 | 1,495 | 1,475 | 1,487 | 12,900 | 1,487 |
| 2024-03-13 | 1,499 | 1,505 | 1,472 | 1,484 | 13,500 | 1,484 |
| 2024-03-12 | 1,481 | 1,497 | 1,458 | 1,491 | 11,400 | 1,491 |
| 2024-03-11 | 1,517 | 1,517 | 1,466 | 1,492 | 19,800 | 1,492 |
| 2024-03-08 | 1,495 | 1,548 | 1,495 | 1,543 | 33,900 | 1,543 |
| 2024-03-07 | 1,517 | 1,517 | 1,497 | 1,502 | 30,100 | 1,502 |
| 2024-03-06 | 1,495 | 1,516 | 1,495 | 1,510 | 21,300 | 1,510 |
| 2024-03-05 | 1,485 | 1,497 | 1,467 | 1,492 | 12,500 | 1,492 |
| 2024-03-04 | 1,481 | 1,499 | 1,478 | 1,485 | 15,400 | 1,485 |
| 2024-03-01 | 1,496 | 1,496 | 1,478 | 1,481 | 8,800 | 1,481 |
| 2024-02-29 | 1,492 | 1,504 | 1,487 | 1,490 | 10,600 | 1,490 |
| 2024-02-28 | 1,480 | 1,507 | 1,477 | 1,492 | 20,000 | 1,492 |
| 2024-02-27 | 1,480 | 1,481 | 1,470 | 1,477 | 17,900 | 1,477 |
| 2024-02-26 | 1,466 | 1,488 | 1,466 | 1,485 | 18,200 | 1,485 |
| 2024-02-22 | 1,471 | 1,476 | 1,452 | 1,466 | 22,800 | 1,466 |
| 2024-02-21 | 1,459 | 1,474 | 1,459 | 1,466 | 12,200 | 1,466 |
| 2024-02-20 | 1,466 | 1,473 | 1,453 | 1,463 | 16,600 | 1,463 |
| 2024-02-19 | 1,471 | 1,482 | 1,465 | 1,466 | 10,200 | 1,466 |
| 2024-02-16 | 1,462 | 1,472 | 1,460 | 1,471 | 16,100 | 1,471 |
| 2024-02-15 | 1,475 | 1,484 | 1,440 | 1,450 | 16,500 | 1,450 |
| 2024-02-14 | 1,500 | 1,501 | 1,455 | 1,475 | 29,700 | 1,475 |
| 2024-02-13 | 1,497 | 1,526 | 1,491 | 1,514 | 32,700 | 1,514 |
| 2024-02-09 | 1,485 | 1,503 | 1,478 | 1,489 | 23,800 | 1,489 |
| 2024-02-08 | 1,479 | 1,489 | 1,437 | 1,485 | 28,500 | 1,485 |
| 2024-02-07 | 1,440 | 1,485 | 1,435 | 1,482 | 37,100 | 1,482 |
| 2024-02-06 | 1,425 | 1,453 | 1,416 | 1,437 | 49,700 | 1,437 |
| 2024-02-05 | 1,420 | 1,422 | 1,405 | 1,412 | 13,100 | 1,412 |
| 2024-02-02 | 1,423 | 1,423 | 1,402 | 1,405 | 16,100 | 1,405 |
| 2024-02-01 | 1,431 | 1,436 | 1,426 | 1,430 | 17,300 | 1,430 |
| 2024-01-31 | 1,423 | 1,433 | 1,419 | 1,433 | 13,200 | 1,433 |
| 2024-01-30 | 1,445 | 1,445 | 1,428 | 1,428 | 9,600 | 1,428 |
| 2024-01-29 | 1,435 | 1,442 | 1,434 | 1,441 | 8,000 | 1,441 |
| 2024-01-26 | 1,443 | 1,443 | 1,427 | 1,431 | 9,200 | 1,431 |
| 2024-01-25 | 1,424 | 1,447 | 1,424 | 1,443 | 21,200 | 1,443 |
| 2024-01-24 | 1,445 | 1,445 | 1,418 | 1,424 | 14,100 | 1,424 |
| 2024-01-23 | 1,469 | 1,470 | 1,441 | 1,441 | 13,800 | 1,441 |
| 2024-01-22 | 1,461 | 1,474 | 1,460 | 1,465 | 15,900 | 1,465 |
| 2024-01-19 | 1,448 | 1,462 | 1,445 | 1,454 | 12,600 | 1,454 |
| 2024-01-18 | 1,458 | 1,465 | 1,446 | 1,448 | 10,500 | 1,448 |
| 2024-01-17 | 1,451 | 1,470 | 1,451 | 1,455 | 19,000 | 1,455 |
| 2024-01-16 | 1,470 | 1,470 | 1,448 | 1,451 | 16,500 | 1,451 |
| 2024-01-15 | 1,451 | 1,481 | 1,451 | 1,479 | 19,000 | 1,479 |
| 2024-01-12 | 1,473 | 1,473 | 1,435 | 1,454 | 29,000 | 1,454 |
| 2024-01-11 | 1,455 | 1,473 | 1,455 | 1,473 | 22,700 | 1,473 |
| 2024-01-10 | 1,446 | 1,460 | 1,442 | 1,454 | 26,400 | 1,454 |
| 2024-01-09 | 1,429 | 1,448 | 1,427 | 1,446 | 28,300 | 1,446 |
| 2024-01-05 | 1,420 | 1,428 | 1,417 | 1,427 | 21,100 | 1,427 |
| 2024-01-04 | 1,385 | 1,416 | 1,383 | 1,416 | 21,200 | 1,416 |
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
