7989 立川ブラインド工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 560 | 569 | 555 | 555 | 1,800 | 555 |
| 2001-12-27 | 560 | 560 | 554 | 554 | 200 | 554 |
| 2001-12-26 | 555 | 580 | 555 | 580 | 800 | 580 |
| 2001-12-25 | 570 | 580 | 562 | 562 | 1,000 | 562 |
| 2001-12-21 | 629 | 629 | 599 | 599 | 39,600 | 599 |
| 2001-12-20 | 557 | 599 | 557 | 599 | 2,200 | 599 |
| 2001-12-19 | 552 | 553 | 551 | 551 | 2,600 | 551 |
| 2001-12-18 | 551 | 552 | 548 | 552 | 6,000 | 552 |
| 2001-12-17 | 552 | 555 | 547 | 548 | 6,500 | 548 |
| 2001-12-14 | 602 | 602 | 555 | 555 | 4,100 | 555 |
| 2001-12-13 | 592 | 592 | 585 | 592 | 1,500 | 592 |
| 2001-12-12 | 595 | 595 | 592 | 592 | 3,900 | 592 |
| 2001-12-11 | 613 | 613 | 591 | 591 | 1,000 | 591 |
| 2001-12-10 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2001-12-07 | 640 | 640 | 627 | 627 | 15,900 | 627 |
| 2001-12-06 | 625 | 636 | 625 | 636 | 600 | 636 |
| 2001-12-05 | 603 | 627 | 585 | 626 | 3,200 | 626 |
| 2001-12-04 | 629 | 629 | 602 | 629 | 400 | 629 |
| 2001-11-30 | 600 | 650 | 600 | 650 | 3,500 | 650 |
| 2001-11-29 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2001-11-28 | 603 | 605 | 600 | 600 | 3,000 | 600 |
| 2001-11-27 | 630 | 630 | 601 | 601 | 1,500 | 601 |
| 2001-11-26 | 627 | 630 | 627 | 630 | 26,900 | 630 |
| 2001-11-22 | 630 | 630 | 624 | 630 | 22,500 | 630 |
| 2001-11-21 | 628 | 629 | 605 | 629 | 9,100 | 629 |
| 2001-11-20 | 620 | 630 | 610 | 629 | 3,200 | 629 |
| 2001-11-19 | 611 | 616 | 585 | 616 | 6,800 | 616 |
| 2001-11-16 | 628 | 629 | 628 | 629 | 600 | 629 |
| 2001-11-15 | 622 | 629 | 609 | 609 | 3,700 | 609 |
| 2001-11-14 | 615 | 615 | 602 | 610 | 2,400 | 610 |
| 2001-11-13 | 615 | 629 | 615 | 629 | 1,100 | 629 |
| 2001-11-12 | 598 | 598 | 598 | 598 | 1,500 | 598 |
| 2001-11-09 | 638 | 638 | 638 | 638 | 400 | 638 |
| 2001-11-08 | 625 | 630 | 605 | 630 | 4,000 | 630 |
| 2001-11-07 | 650 | 651 | 642 | 649 | 3,100 | 649 |
| 2001-11-06 | 657 | 657 | 641 | 641 | 3,500 | 641 |
| 2001-11-05 | 665 | 675 | 651 | 651 | 3,200 | 651 |
| 2001-11-02 | 664 | 664 | 661 | 661 | 1,800 | 661 |
| 2001-11-01 | 675 | 675 | 657 | 657 | 200 | 657 |
| 2001-10-31 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2001-10-30 | 668 | 678 | 668 | 678 | 7,000 | 678 |
| 2001-10-29 | 668 | 668 | 668 | 668 | 1,500 | 668 |
| 2001-10-26 | 673 | 678 | 668 | 668 | 1,000 | 668 |
| 2001-10-25 | 700 | 700 | 652 | 673 | 33,400 | 673 |
| 2001-10-24 | 695 | 700 | 693 | 700 | 13,200 | 700 |
| 2001-10-23 | 695 | 695 | 690 | 690 | 1,300 | 690 |
| 2001-10-22 | 685 | 695 | 685 | 695 | 6,300 | 695 |
| 2001-10-19 | 679 | 685 | 679 | 685 | 2,400 | 685 |
| 2001-10-18 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2001-10-17 | 709 | 709 | 681 | 693 | 6,200 | 693 |
| 2001-10-16 | 706 | 706 | 678 | 700 | 12,000 | 700 |
| 2001-10-15 | 707 | 710 | 687 | 707 | 10,500 | 707 |
| 2001-10-12 | 710 | 710 | 667 | 667 | 3,200 | 667 |
| 2001-10-11 | 630 | 700 | 630 | 680 | 4,000 | 680 |
| 2001-10-10 | 672 | 672 | 620 | 625 | 5,600 | 625 |
| 2001-10-09 | 694 | 705 | 693 | 702 | 3,600 | 702 |
| 2001-10-05 | 715 | 748 | 705 | 730 | 41,700 | 730 |
| 2001-10-04 | 600 | 680 | 600 | 680 | 11,500 | 680 |
| 2001-10-03 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-10-02 | 609 | 609 | 580 | 580 | 800 | 580 |
| 2001-09-28 | 575 | 581 | 551 | 551 | 1,100 | 551 |
| 2001-09-27 | 582 | 582 | 581 | 581 | 1,000 | 581 |
| 2001-09-26 | 615 | 615 | 580 | 581 | 7,700 | 581 |
| 2001-09-25 | 689 | 689 | 620 | 620 | 48,200 | 620 |
| 2001-09-21 | 561 | 610 | 561 | 610 | 8,400 | 610 |
| 2001-09-20 | 552 | 569 | 545 | 569 | 3,400 | 569 |
| 2001-09-19 | 515 | 555 | 515 | 555 | 10,700 | 555 |
| 2001-09-18 | 571 | 571 | 511 | 511 | 800 | 511 |
| 2001-09-17 | 510 | 511 | 510 | 511 | 600 | 511 |
| 2001-09-14 | 561 | 561 | 502 | 502 | 6,400 | 502 |
| 2001-09-13 | 490 | 529 | 490 | 521 | 7,900 | 521 |
| 2001-09-12 | 510 | 531 | 510 | 520 | 8,000 | 520 |
| 2001-09-06 | 572 | 572 | 570 | 570 | 600 | 570 |
| 2001-09-04 | 594 | 594 | 594 | 594 | 200 | 594 |
| 2001-08-31 | 570 | 600 | 560 | 560 | 5,600 | 560 |
| 2001-08-30 | 595 | 600 | 594 | 600 | 2,200 | 600 |
| 2001-08-29 | 595 | 595 | 556 | 556 | 400 | 556 |
| 2001-08-28 | 620 | 620 | 553 | 553 | 2,300 | 553 |
| 2001-08-27 | 631 | 631 | 580 | 610 | 27,600 | 610 |
| 2001-08-24 | 580 | 596 | 570 | 596 | 18,000 | 596 |
| 2001-08-23 | 549 | 564 | 549 | 550 | 3,300 | 550 |
| 2001-08-22 | 542 | 542 | 542 | 542 | 1,400 | 542 |
| 2001-08-21 | 541 | 568 | 541 | 564 | 2,400 | 564 |
| 2001-08-20 | 560 | 560 | 542 | 542 | 500 | 542 |
| 2001-08-17 | 569 | 569 | 560 | 560 | 3,800 | 560 |
| 2001-08-16 | 559 | 562 | 557 | 562 | 2,300 | 562 |
| 2001-08-15 | 565 | 565 | 561 | 561 | 2,500 | 561 |
| 2001-08-14 | 522 | 539 | 522 | 525 | 600 | 525 |
| 2001-08-13 | 536 | 536 | 515 | 520 | 3,000 | 520 |
| 2001-08-10 | 541 | 541 | 525 | 526 | 10,200 | 526 |
| 2001-08-09 | 555 | 555 | 543 | 545 | 8,600 | 545 |
| 2001-08-08 | 584 | 584 | 560 | 560 | 10,400 | 560 |
| 2001-08-07 | 541 | 551 | 541 | 542 | 1,300 | 542 |
| 2001-08-06 | 545 | 550 | 545 | 550 | 700 | 550 |
| 2001-08-03 | 542 | 545 | 542 | 545 | 1,000 | 545 |
| 2001-08-02 | 544 | 544 | 538 | 539 | 1,300 | 539 |
| 2001-08-01 | 537 | 538 | 536 | 537 | 1,100 | 537 |
| 2001-07-31 | 554 | 554 | 535 | 536 | 2,100 | 536 |
| 2001-07-30 | 540 | 560 | 540 | 547 | 4,200 | 547 |
| 2001-07-27 | 562 | 562 | 535 | 535 | 13,200 | 535 |
| 2001-07-26 | 580 | 603 | 571 | 578 | 24,000 | 578 |
| 2001-07-25 | 525 | 584 | 525 | 550 | 96,100 | 550 |
| 2001-07-24 | 520 | 520 | 490 | 515 | 16,700 | 515 |
| 2001-07-23 | 540 | 540 | 520 | 520 | 14,100 | 520 |
| 2001-07-19 | 540 | 540 | 540 | 540 | 1,700 | 540 |
| 2001-07-18 | 546 | 546 | 540 | 540 | 22,500 | 540 |
| 2001-07-17 | 548 | 548 | 546 | 546 | 900 | 546 |
| 2001-07-16 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-07-13 | 550 | 550 | 545 | 550 | 12,200 | 550 |
| 2001-07-12 | 550 | 550 | 550 | 550 | 8,500 | 550 |
| 2001-07-11 | 556 | 564 | 550 | 550 | 10,600 | 550 |
| 2001-07-10 | 568 | 568 | 556 | 556 | 18,200 | 556 |
| 2001-07-09 | 571 | 572 | 561 | 572 | 4,900 | 572 |
| 2001-07-06 | 574 | 574 | 570 | 573 | 3,900 | 573 |
| 2001-07-05 | 593 | 593 | 574 | 574 | 3,300 | 574 |
| 2001-07-04 | 596 | 596 | 594 | 594 | 1,800 | 594 |
| 2001-07-03 | 597 | 597 | 597 | 597 | 400 | 597 |
| 2001-07-02 | 598 | 598 | 598 | 598 | 900 | 598 |
| 2001-06-29 | 607 | 607 | 598 | 598 | 25,900 | 598 |
| 2001-06-28 | 610 | 610 | 600 | 608 | 4,300 | 608 |
| 2001-06-27 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2001-06-26 | 615 | 615 | 610 | 614 | 1,400 | 614 |
| 2001-06-25 | 613 | 620 | 603 | 619 | 40,600 | 619 |
| 2001-06-22 | 623 | 624 | 620 | 623 | 14,000 | 623 |
| 2001-06-21 | 623 | 629 | 622 | 626 | 4,200 | 626 |
| 2001-06-20 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2001-06-19 | 630 | 630 | 630 | 630 | 1,700 | 630 |
| 2001-06-18 | 650 | 650 | 630 | 631 | 2,800 | 631 |
| 2001-06-15 | 657 | 657 | 623 | 640 | 9,800 | 640 |
| 2001-06-14 | 631 | 644 | 631 | 640 | 2,300 | 640 |
| 2001-06-12 | 632 | 640 | 632 | 633 | 1,100 | 633 |
| 2001-06-11 | 643 | 645 | 634 | 635 | 1,700 | 635 |
| 2001-06-08 | 647 | 647 | 630 | 630 | 300 | 630 |
| 2001-06-07 | 649 | 649 | 620 | 620 | 6,900 | 620 |
| 2001-06-06 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2001-06-05 | 640 | 644 | 640 | 644 | 200 | 644 |
| 2001-06-04 | 664 | 664 | 664 | 664 | 100 | 664 |
| 2001-06-01 | 661 | 661 | 661 | 661 | 200 | 661 |
| 2001-05-31 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2001-05-30 | 631 | 641 | 631 | 641 | 1,300 | 641 |
| 2001-05-29 | 655 | 655 | 641 | 641 | 700 | 641 |
| 2001-05-28 | 669 | 669 | 650 | 655 | 4,200 | 655 |
| 2001-05-25 | 687 | 687 | 660 | 669 | 34,100 | 669 |
| 2001-05-24 | 694 | 710 | 694 | 707 | 19,000 | 707 |
| 2001-05-23 | 686 | 699 | 686 | 699 | 21,000 | 699 |
| 2001-05-22 | 668 | 695 | 665 | 695 | 20,800 | 695 |
| 2001-05-21 | 680 | 680 | 668 | 668 | 2,700 | 668 |
| 2001-05-18 | 693 | 693 | 680 | 680 | 4,200 | 680 |
| 2001-05-17 | 699 | 699 | 687 | 694 | 4,600 | 694 |
| 2001-05-16 | 706 | 706 | 700 | 700 | 7,800 | 700 |
| 2001-05-15 | 729 | 729 | 719 | 720 | 2,900 | 720 |
| 2001-05-14 | 709 | 719 | 709 | 719 | 4,200 | 719 |
| 2001-05-11 | 728 | 728 | 728 | 728 | 500 | 728 |
| 2001-05-10 | 712 | 719 | 712 | 719 | 2,100 | 719 |
| 2001-05-09 | 709 | 712 | 706 | 712 | 700 | 712 |
| 2001-05-08 | 714 | 720 | 714 | 719 | 2,700 | 719 |
| 2001-05-07 | 733 | 733 | 710 | 719 | 5,600 | 719 |
| 2001-05-02 | 730 | 735 | 723 | 723 | 5,100 | 723 |
| 2001-05-01 | 740 | 740 | 735 | 735 | 1,200 | 735 |
| 2001-04-26 | 745 | 755 | 735 | 735 | 3,400 | 735 |
| 2001-04-25 | 785 | 785 | 715 | 755 | 38,900 | 755 |
| 2001-04-24 | 699 | 700 | 690 | 700 | 2,300 | 700 |
| 2001-04-23 | 696 | 696 | 685 | 695 | 4,400 | 695 |
| 2001-04-20 | 679 | 700 | 679 | 699 | 1,900 | 699 |
| 2001-04-19 | 690 | 690 | 670 | 689 | 2,700 | 689 |
| 2001-04-18 | 668 | 670 | 661 | 661 | 2,100 | 661 |
| 2001-04-17 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2001-04-16 | 670 | 670 | 638 | 650 | 1,900 | 650 |
| 2001-04-13 | 679 | 679 | 679 | 679 | 2,600 | 679 |
| 2001-04-12 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2001-04-10 | 658 | 658 | 658 | 658 | 2,500 | 658 |
| 2001-04-09 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2001-04-04 | 651 | 665 | 636 | 636 | 500 | 636 |
| 2001-04-03 | 668 | 668 | 650 | 650 | 300 | 650 |
| 2001-04-02 | 670 | 670 | 630 | 630 | 2,200 | 630 |
| 2001-03-30 | 670 | 670 | 635 | 635 | 2,500 | 635 |
| 2001-03-29 | 657 | 657 | 630 | 633 | 1,000 | 633 |
| 2001-03-28 | 668 | 668 | 656 | 656 | 900 | 656 |
| 2001-03-27 | 651 | 652 | 651 | 652 | 900 | 652 |
| 2001-03-26 | 659 | 659 | 650 | 650 | 27,100 | 650 |
| 2001-03-23 | 620 | 629 | 612 | 629 | 13,300 | 629 |
| 2001-03-22 | 605 | 625 | 603 | 625 | 8,000 | 625 |
| 2001-03-21 | 601 | 625 | 601 | 625 | 11,500 | 625 |
| 2001-03-16 | 650 | 650 | 650 | 650 | 7,600 | 650 |
| 2001-03-15 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2001-03-14 | 635 | 635 | 630 | 630 | 3,800 | 630 |
| 2001-03-13 | 628 | 631 | 628 | 631 | 500 | 631 |
| 2001-03-12 | 621 | 631 | 621 | 630 | 1,900 | 630 |
| 2001-03-09 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2001-03-08 | 631 | 631 | 630 | 630 | 2,900 | 630 |
| 2001-03-07 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-03-06 | 626 | 635 | 626 | 626 | 3,600 | 626 |
| 2001-03-05 | 635 | 635 | 635 | 635 | 700 | 635 |
| 2001-03-02 | 639 | 640 | 639 | 640 | 3,300 | 640 |
| 2001-03-01 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2001-02-27 | 630 | 630 | 630 | 630 | 1,400 | 630 |
| 2001-02-26 | 640 | 640 | 605 | 621 | 28,300 | 621 |
| 2001-02-23 | 640 | 640 | 631 | 639 | 13,900 | 639 |
| 2001-02-22 | 635 | 650 | 630 | 650 | 12,300 | 650 |
| 2001-02-21 | 622 | 623 | 622 | 623 | 3,000 | 623 |
| 2001-02-20 | 630 | 630 | 621 | 630 | 500 | 630 |
| 2001-02-19 | 621 | 630 | 621 | 630 | 500 | 630 |
| 2001-02-16 | 630 | 630 | 616 | 616 | 1,900 | 616 |
| 2001-02-15 | 635 | 635 | 630 | 630 | 4,100 | 630 |
| 2001-02-14 | 620 | 625 | 620 | 625 | 2,200 | 625 |
| 2001-02-13 | 620 | 630 | 615 | 615 | 8,000 | 615 |
| 2001-02-09 | 620 | 620 | 615 | 615 | 3,800 | 615 |
| 2001-02-08 | 620 | 620 | 620 | 620 | 4,300 | 620 |
| 2001-02-07 | 620 | 621 | 620 | 620 | 6,200 | 620 |
| 2001-02-06 | 621 | 621 | 612 | 612 | 3,900 | 612 |
| 2001-02-05 | 621 | 621 | 621 | 621 | 300 | 621 |
| 2001-02-02 | 630 | 634 | 626 | 626 | 1,800 | 626 |
| 2001-02-01 | 634 | 634 | 617 | 630 | 3,700 | 630 |
| 2001-01-31 | 623 | 634 | 623 | 634 | 1,600 | 634 |
| 2001-01-30 | 633 | 634 | 623 | 623 | 10,300 | 623 |
| 2001-01-29 | 649 | 650 | 634 | 634 | 1,300 | 634 |
| 2001-01-25 | 665 | 665 | 630 | 665 | 33,700 | 665 |
| 2001-01-24 | 667 | 672 | 657 | 666 | 15,300 | 666 |
| 2001-01-23 | 668 | 677 | 664 | 667 | 8,700 | 667 |
| 2001-01-22 | 671 | 671 | 667 | 667 | 4,300 | 667 |
| 2001-01-19 | 672 | 672 | 670 | 670 | 3,200 | 670 |
| 2001-01-18 | 672 | 672 | 665 | 665 | 900 | 665 |
| 2001-01-17 | 652 | 672 | 652 | 672 | 5,200 | 672 |
| 2001-01-16 | 671 | 672 | 670 | 672 | 2,700 | 672 |
| 2001-01-15 | 672 | 672 | 672 | 672 | 1,900 | 672 |
| 2001-01-12 | 641 | 681 | 641 | 642 | 11,400 | 642 |
| 2001-01-10 | 634 | 634 | 633 | 633 | 300 | 633 |
| 2001-01-09 | 656 | 656 | 650 | 650 | 3,400 | 650 |
| 2001-01-05 | 639 | 679 | 637 | 676 | 4,700 | 676 |
| 2001-01-04 | 689 | 689 | 689 | 689 | 100 | 689 |
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
