7989 立川ブラインド工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	515	515	513	513	500	513
2003-12-29	530	530	511	512	3,800	512
2003-12-26	533	535	532	535	1,600	535
2003-12-25	528	548	528	548	5,500	548
2003-12-24	540	540	510	522	27,300	522
2003-12-22	539	545	539	542	13,400	542
2003-12-19	545	548	538	538	9,800	538
2003-12-18	543	545	531	545	12,300	545
2003-12-17	530	530	530	530	1,100	530
2003-12-16	532	532	526	530	3,600	530
2003-12-15	547	547	531	531	3,200	531
2003-12-12	543	543	523	539	1,500	539
2003-12-11	531	531	511	511	1,700	511
2003-12-10	526	526	526	526	1,000	526
2003-12-09	550	550	523	523	4,700	523
2003-12-08	531	531	531	531	1,100	531
2003-12-05	536	540	532	532	17,000	532
2003-12-04	540	542	526	536	6,700	536
2003-12-03	551	551	540	540	18,600	540
2003-12-02	550	559	548	548	4,300	548
2003-12-01	542	555	541	555	2,200	555
2003-11-28	545	550	537	540	3,400	540
2003-11-27	560	560	539	545	2,400	545
2003-11-26	542	579	540	579	3,100	579
2003-11-25	579	579	550	550	28,200	550
2003-11-21	570	575	566	575	10,000	575
2003-11-20	563	570	560	566	7,000	566
2003-11-19	556	562	556	560	1,100	560
2003-11-18	568	570	560	560	4,600	560
2003-11-17	558	570	551	570	3,800	570
2003-11-14	585	585	578	578	3,000	578
2003-11-13	578	587	575	587	4,000	587
2003-11-12	570	578	556	575	4,800	575
2003-11-11	580	580	570	570	1,300	570
2003-11-10	583	590	570	572	4,600	572
2003-11-06	593	613	593	603	1,200	603
2003-11-05	599	599	575	590	6,200	590
2003-11-04	582	582	582	582	500	582
2003-10-31	575	590	575	580	3,200	580
2003-10-30	589	590	580	585	5,500	585
2003-10-29	613	613	576	590	2,900	590
2003-10-28	574	613	573	613	3,800	613
2003-10-27	598	598	575	575	18,000	575
2003-10-24	609	609	590	605	12,200	605
2003-10-23	586	610	584	610	2,800	610
2003-10-22	581	590	580	589	2,900	589
2003-10-21	573	599	567	572	4,100	572
2003-10-20	576	576	562	573	1,100	573
2003-10-17	565	580	565	574	2,600	574
2003-10-16	547	570	547	570	9,000	570
2003-10-15	557	557	537	537	4,200	537
2003-10-14	525	535	525	527	3,600	527
2003-10-10	515	515	514	515	1,300	515
2003-10-09	521	521	512	512	900	512
2003-10-08	510	515	510	515	3,100	515
2003-10-07	521	521	520	520	1,800	520
2003-10-06	517	525	517	520	900	520
2003-10-02	535	535	525	525	1,800	525
2003-10-01	535	535	525	525	2,300	525
2003-09-30	550	560	532	540	3,300	540
2003-09-29	540	550	532	550	6,300	550
2003-09-26	543	560	538	554	9,300	554
2003-09-25	575	575	535	553	62,200	553
2003-09-24	498	505	493	505	5,000	505
2003-09-22	493	493	492	492	2,000	492
2003-09-19	495	495	490	493	5,300	493
2003-09-18	497	497	493	493	700	493
2003-09-17	489	495	489	495	1,300	495
2003-09-16	492	492	492	492	4,500	492
2003-09-12	497	497	492	492	2,500	492
2003-09-11	485	490	485	490	900	490
2003-09-10	485	490	480	480	4,100	480
2003-09-09	483	483	483	483	100	483
2003-09-08	492	492	480	480	2,400	480
2003-09-05	490	490	490	490	1,400	490
2003-09-04	489	490	489	490	2,400	490
2003-09-03	488	488	485	485	1,100	485
2003-09-02	490	490	485	485	500	485
2003-08-29	487	487	485	485	600	485
2003-08-28	493	493	493	493	800	493
2003-08-27	491	494	491	494	2,000	494
2003-08-26	488	488	488	488	100	488
2003-08-25	494	494	487	487	28,700	487
2003-08-22	505	508	495	495	3,400	495
2003-08-21	489	509	489	508	7,400	508
2003-08-20	486	490	486	488	1,400	488
2003-08-19	484	485	484	485	600	485
2003-08-18	480	480	480	480	500	480
2003-08-15	483	491	475	475	4,700	475
2003-08-14	481	491	481	482	3,000	482
2003-08-13	481	481	479	479	1,000	479
2003-08-12	465	479	465	479	4,100	479
2003-08-11	465	465	465	465	400	465
2003-08-08	480	480	471	471	1,500	471
2003-08-07	485	489	471	473	7,300	473
2003-08-06	490	490	483	483	1,100	483
2003-08-04	490	490	490	490	200	490
2003-08-01	484	484	484	484	200	484
2003-07-31	485	485	485	485	100	485
2003-07-30	481	493	481	493	1,200	493
2003-07-29	481	481	481	481	100	481
2003-07-28	478	489	478	489	7,500	489
2003-07-25	493	493	465	465	34,300	465
2003-07-24	505	510	500	508	12,200	508
2003-07-23	491	505	491	505	3,800	505
2003-07-22	491	495	487	487	2,700	487
2003-07-18	498	498	480	485	3,400	485
2003-07-17	490	490	480	480	4,200	480
2003-07-16	500	500	500	500	800	500
2003-07-15	499	499	499	499	2,400	499
2003-07-14	495	499	495	499	1,600	499
2003-07-11	494	494	493	493	300	493
2003-07-10	497	497	495	495	5,000	495
2003-07-09	504	504	496	496	200	496
2003-07-08	505	505	496	504	3,200	504
2003-07-07	521	521	496	501	4,700	501
2003-07-04	489	489	489	489	4,600	489
2003-07-03	500	505	486	487	6,300	487
2003-07-02	510	510	497	497	4,500	497
2003-07-01	510	519	507	508	5,000	508
2003-06-30	510	518	510	518	2,400	518
2003-06-27	510	510	505	505	1,000	505
2003-06-26	501	501	501	501	300	501
2003-06-25	495	511	495	501	1,600	501
2003-06-24	527	527	518	518	48,700	518
2003-06-23	513	530	512	514	16,900	514
2003-06-20	510	510	506	510	5,200	510
2003-06-19	520	520	505	505	11,000	505
2003-06-18	520	520	512	512	2,400	512
2003-06-17	515	520	515	518	5,600	518
2003-06-16	518	518	518	518	500	518
2003-06-13	520	520	510	518	6,200	518
2003-06-12	530	531	521	521	9,000	521
2003-06-11	515	559	515	559	3,000	559
2003-06-10	515	517	510	517	4,000	517
2003-06-09	520	520	519	519	1,400	519
2003-06-05	510	510	510	510	100	510
2003-06-04	505	505	500	500	3,000	500
2003-06-03	510	512	502	510	6,300	510
2003-06-02	513	513	500	500	4,800	500
2003-05-30	529	530	523	523	2,600	523
2003-05-29	530	530	530	530	600	530
2003-05-28	527	527	520	527	5,000	527
2003-05-27	545	545	520	525	2,400	525
2003-05-26	578	578	555	555	21,300	555
2003-05-23	574	580	573	579	10,300	579
2003-05-22	574	576	572	575	7,900	575
2003-05-21	572	573	571	572	1,300	572
2003-05-20	563	570	562	570	2,700	570
2003-05-19	570	570	562	562	1,600	562
2003-05-16	581	581	572	573	2,200	573
2003-05-15	582	582	582	582	2,500	582
2003-05-14	566	582	566	582	2,500	582
2003-05-13	575	575	565	566	2,700	566
2003-05-12	567	584	557	584	2,400	584
2003-05-09	580	583	573	573	3,000	573
2003-05-08	560	568	560	561	2,400	561
2003-05-07	568	568	568	568	1,500	568
2003-05-06	556	568	548	568	1,600	568
2003-05-02	556	556	545	545	1,500	545
2003-05-01	540	556	540	556	1,400	556
2003-04-30	538	540	530	540	2,000	540
2003-04-28	516	535	516	530	1,300	530
2003-04-25	533	534	523	526	48,000	526
2003-04-24	520	523	516	523	4,800	523
2003-04-23	515	522	515	521	3,700	521
2003-04-22	520	521	511	511	5,500	511
2003-04-21	517	519	511	519	6,100	519
2003-04-18	514	518	508	517	2,700	517
2003-04-17	506	514	506	514	2,000	514
2003-04-16	502	512	500	512	3,200	512
2003-04-15	507	510	500	510	7,600	510
2003-04-14	494	499	494	495	2,100	495
2003-04-11	486	499	486	494	2,700	494
2003-04-10	490	490	490	490	100	490
2003-04-09	490	494	485	494	2,100	494
2003-04-08	480	499	480	493	2,700	493
2003-04-07	480	480	480	480	3,000	480
2003-04-04	467	480	467	480	1,500	480
2003-04-03	463	464	463	464	1,000	464
2003-04-02	470	470	460	460	200	460
2003-04-01	451	461	451	461	4,400	461
2003-03-31	448	470	443	461	13,300	461
2003-03-28	420	420	420	420	400	420
2003-03-27	412	428	407	408	2,000	408
2003-03-26	430	430	411	411	4,400	411
2003-03-25	441	441	429	429	36,100	429
2003-03-24	427	446	427	446	8,500	446
2003-03-20	408	422	408	422	1,100	422
2003-03-19	415	415	405	405	5,100	405
2003-03-18	404	415	404	415	1,700	415
2003-03-17	405	405	401	401	7,600	401
2003-03-14	407	407	400	400	12,100	400
2003-03-13	397	400	396	397	5,500	397
2003-03-12	399	399	398	398	8,400	398
2003-03-11	400	405	399	400	9,500	400
2003-03-10	400	405	400	402	1,000	402
2003-03-07	403	413	403	403	11,500	403
2003-03-06	411	411	399	403	6,600	403
2003-03-05	416	416	412	412	1,900	412
2003-03-04	420	421	417	421	11,200	421
2003-03-03	415	415	415	415	8,100	415
2003-02-28	408	411	408	409	7,300	409
2003-02-27	428	430	426	428	6,900	428
2003-02-26	446	446	428	428	500	428
2003-02-25	465	465	416	420	38,200	420
2003-02-24	475	475	465	470	5,900	470
2003-02-21	480	480	467	470	10,800	470
2003-02-20	477	477	465	466	7,900	466
2003-02-19	468	468	461	462	1,200	462
2003-02-18	459	475	454	466	8,300	466
2003-02-17	469	470	459	459	1,500	459
2003-02-14	479	479	478	479	7,800	479
2003-02-13	468	484	468	479	3,100	479
2003-02-12	466	480	466	470	5,700	470
2003-02-10	433	485	433	485	12,400	485
2003-02-07	439	445	429	433	6,100	433
2003-02-06	430	431	430	431	1,700	431
2003-02-05	430	435	426	433	1,500	433
2003-02-04	425	430	425	428	700	428
2003-02-03	416	425	416	422	3,000	422
2003-01-31	422	432	419	430	5,100	430
2003-01-30	437	441	427	435	2,500	435
2003-01-29	443	443	425	442	3,500	442
2003-01-28	480	480	431	441	8,500	441
2003-01-27	491	491	476	485	26,900	485
2003-01-24	495	496	488	496	14,900	496
2003-01-23	489	499	485	497	7,200	497
2003-01-22	479	489	479	484	3,300	484
2003-01-21	469	469	456	469	3,600	469
2003-01-20	451	454	451	454	2,200	454
2003-01-17	440	440	440	440	1,000	440
2003-01-16	454	454	448	448	1,600	448
2003-01-15	436	449	436	449	6,800	449
2003-01-14	417	439	417	435	3,700	435
2003-01-09	417	417	415	415	1,800	415
2003-01-08	420	420	415	420	2,500	420
2003-01-07	425	425	425	425	5,300	425

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