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
2022-06-281,0921,0931,0751,08667,6001,086
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