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
