7989 立川ブラインド工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	1,234	1,254	1,234	1,250	17,500	1,250
2023-06-01	1,240	1,242	1,225	1,226	15,500	1,226
2023-05-31	1,239	1,249	1,230	1,230	18,500	1,230
2023-05-30	1,243	1,252	1,236	1,249	11,900	1,249
2023-05-29	1,254	1,259	1,242	1,243	15,400	1,243
2023-05-26	1,275	1,275	1,253	1,254	19,100	1,254
2023-05-25	1,258	1,272	1,252	1,268	23,100	1,268
2023-05-24	1,254	1,272	1,251	1,258	16,400	1,258
2023-05-23	1,266	1,266	1,241	1,249	19,500	1,249
2023-05-22	1,246	1,266	1,238	1,266	19,100	1,266
2023-05-19	1,240	1,249	1,236	1,236	18,600	1,236
2023-05-18	1,228	1,248	1,226	1,240	26,200	1,240
2023-05-17	1,250	1,250	1,221	1,226	37,000	1,226
2023-05-16	1,269	1,270	1,250	1,250	25,700	1,250
2023-05-15	1,258	1,270	1,258	1,269	17,800	1,269
2023-05-12	1,284	1,284	1,253	1,258	39,000	1,258
2023-05-11	1,275	1,280	1,273	1,274	3,900	1,274
2023-05-10	1,295	1,298	1,275	1,282	29,000	1,282
2023-05-09	1,272	1,333	1,270	1,315	60,800	1,315
2023-05-08	1,269	1,272	1,261	1,272	26,300	1,272
2023-05-02	1,286	1,286	1,259	1,266	20,600	1,266
2023-05-01	1,280	1,286	1,271	1,286	22,200	1,286
2023-04-28	1,272	1,275	1,259	1,267	36,400	1,267
2023-04-27	1,280	1,280	1,253	1,259	43,400	1,259
2023-04-26	1,320	1,320	1,282	1,287	42,700	1,287
2023-04-25	1,389	1,392	1,322	1,338	79,100	1,338
2023-04-24	1,368	1,386	1,364	1,382	20,500	1,382
2023-04-21	1,383	1,386	1,373	1,377	8,700	1,377
2023-04-20	1,365	1,383	1,365	1,378	19,700	1,378
2023-04-19	1,384	1,385	1,374	1,384	7,900	1,384
2023-04-18	1,365	1,387	1,359	1,384	14,900	1,384
2023-04-17	1,355	1,360	1,345	1,358	19,000	1,358
2023-04-14	1,340	1,360	1,340	1,356	12,100	1,356
2023-04-13	1,359	1,359	1,329	1,333	20,600	1,333
2023-04-12	1,332	1,358	1,327	1,358	19,900	1,358
2023-04-11	1,323	1,334	1,316	1,332	13,100	1,332
2023-04-10	1,316	1,324	1,306	1,320	16,700	1,320
2023-04-07	1,324	1,324	1,311	1,316	20,500	1,316
2023-04-06	1,339	1,339	1,316	1,319	36,200	1,319
2023-04-05	1,370	1,370	1,333	1,339	17,700	1,339
2023-04-04	1,385	1,385	1,359	1,372	26,300	1,372
2023-04-03	1,350	1,389	1,347	1,388	18,900	1,388
2023-03-31	1,322	1,346	1,322	1,341	13,600	1,341
2023-03-30	1,322	1,322	1,306	1,321	13,800	1,321
2023-03-29	1,275	1,314	1,273	1,313	32,200	1,313
2023-03-28	1,286	1,290	1,260	1,268	11,500	1,268
2023-03-27	1,289	1,294	1,276	1,286	16,000	1,286
2023-03-24	1,269	1,282	1,265	1,275	14,000	1,275
2023-03-23	1,270	1,276	1,257	1,275	11,100	1,275
2023-03-22	1,256	1,280	1,256	1,276	15,800	1,276
2023-03-20	1,269	1,269	1,246	1,246	16,100	1,246
2023-03-17	1,285	1,288	1,265	1,270	10,200	1,270
2023-03-16	1,255	1,272	1,240	1,269	20,300	1,269
2023-03-15	1,269	1,290	1,262	1,285	17,200	1,285
2023-03-14	1,261	1,261	1,235	1,248	17,200	1,248
2023-03-13	1,294	1,294	1,266	1,279	15,700	1,279
2023-03-10	1,295	1,315	1,287	1,295	33,000	1,295
2023-03-09	1,295	1,318	1,295	1,316	16,800	1,316
2023-03-08	1,292	1,298	1,289	1,295	13,500	1,295
2023-03-07	1,293	1,314	1,293	1,294	20,900	1,294
2023-03-06	1,304	1,305	1,275	1,288	14,600	1,288
2023-03-03	1,282	1,314	1,282	1,304	18,200	1,304
2023-03-02	1,290	1,301	1,274	1,282	24,400	1,282
2023-03-01	1,298	1,301	1,291	1,295	12,200	1,295
2023-02-28	1,324	1,324	1,297	1,297	16,300	1,297
2023-02-27	1,340	1,346	1,314	1,324	21,600	1,324
2023-02-24	1,310	1,334	1,306	1,330	31,600	1,330
2023-02-22	1,310	1,320	1,300	1,314	25,900	1,314
2023-02-21	1,256	1,333	1,242	1,322	57,600	1,322
2023-02-20	1,269	1,270	1,256	1,256	12,300	1,256
2023-02-17	1,258	1,269	1,250	1,269	12,100	1,269
2023-02-16	1,260	1,263	1,247	1,260	9,300	1,260
2023-02-15	1,246	1,259	1,243	1,250	9,100	1,250
2023-02-14	1,200	1,245	1,198	1,245	22,600	1,245
2023-02-13	1,225	1,225	1,193	1,200	15,900	1,200
2023-02-10	1,223	1,231	1,222	1,225	10,800	1,225
2023-02-09	1,208	1,233	1,204	1,230	24,200	1,230
2023-02-08	1,197	1,210	1,190	1,210	15,800	1,210
2023-02-07	1,200	1,202	1,150	1,202	25,100	1,202
2023-02-06	1,184	1,211	1,184	1,211	11,200	1,211
2023-02-03	1,208	1,208	1,179	1,184	17,200	1,184
2023-02-02	1,216	1,216	1,204	1,208	6,000	1,208
2023-02-01	1,220	1,222	1,204	1,206	20,500	1,206
2023-01-31	1,227	1,231	1,218	1,226	17,800	1,226
2023-01-30	1,230	1,231	1,222	1,227	8,100	1,227
2023-01-27	1,226	1,231	1,222	1,230	11,000	1,230
2023-01-26	1,238	1,238	1,216	1,228	15,900	1,228
2023-01-25	1,209	1,237	1,209	1,233	36,100	1,233
2023-01-24	1,202	1,212	1,198	1,209	26,500	1,209
2023-01-23	1,193	1,201	1,193	1,200	14,300	1,200
2023-01-20	1,179	1,191	1,178	1,191	13,200	1,191
2023-01-19	1,170	1,179	1,165	1,179	19,500	1,179
2023-01-18	1,160	1,172	1,157	1,170	17,700	1,170
2023-01-17	1,134	1,162	1,134	1,160	15,800	1,160
2023-01-16	1,154	1,154	1,127	1,129	30,400	1,129
2023-01-13	1,162	1,166	1,153	1,154	13,300	1,154
2023-01-12	1,156	1,170	1,145	1,170	18,300	1,170
2023-01-11	1,139	1,155	1,139	1,152	17,200	1,152
2023-01-10	1,113	1,139	1,113	1,136	22,800	1,136
2023-01-06	1,111	1,119	1,111	1,113	8,100	1,113
2023-01-05	1,130	1,130	1,110	1,121	19,400	1,121
2023-01-04	1,129	1,143	1,108	1,133	23,300	1,133

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