7989 立川ブラインド工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	910	911	890	905	6,300	905
2005-12-29	911	915	908	910	7,200	910
2005-12-28	921	921	911	919	4,100	919
2005-12-27	921	929	910	929	9,400	929
2005-12-26	909	930	908	929	29,800	929
2005-12-22	924	924	912	919	9,300	919
2005-12-21	920	925	916	920	7,000	920
2005-12-20	910	920	909	920	7,600	920
2005-12-19	920	920	910	910	6,300	910
2005-12-16	940	940	910	922	7,200	922
2005-12-15	950	955	935	950	17,200	950
2005-12-14	940	955	940	955	19,800	955
2005-12-13	925	930	921	930	4,900	930
2005-12-12	910	922	902	922	13,600	922
2005-12-09	895	920	895	910	7,400	910
2005-12-08	903	905	898	901	16,400	901
2005-12-07	893	915	888	915	18,500	915
2005-12-06	892	896	886	895	6,400	895
2005-12-05	898	898	886	896	9,700	896
2005-12-02	890	898	885	898	19,000	898
2005-12-01	865	883	864	883	10,400	883
2005-11-30	864	883	863	879	8,400	879
2005-11-29	890	897	871	873	28,500	873
2005-11-28	900	900	886	888	11,400	888
2005-11-25	889	899	879	899	32,800	899
2005-11-24	867	888	865	879	19,300	879
2005-11-22	864	867	860	867	18,800	867
2005-11-21	859	864	858	864	14,900	864
2005-11-18	850	857	850	857	18,300	857
2005-11-17	840	854	840	850	12,900	850
2005-11-16	830	840	828	840	20,600	840
2005-11-15	826	831	826	831	15,100	831
2005-11-14	827	833	821	825	29,400	825
2005-11-11	824	835	822	827	18,600	827
2005-11-10	810	824	810	824	19,400	824
2005-11-09	822	822	807	815	14,500	815
2005-11-08	821	825	817	825	9,700	825
2005-11-07	827	830	820	820	10,900	820
2005-11-04	822	834	822	826	17,000	826
2005-11-02	807	819	804	819	27,300	819
2005-11-01	805	810	805	806	7,500	806
2005-10-31	800	808	800	805	17,800	805
2005-10-28	788	793	785	793	12,000	793
2005-10-27	785	788	783	784	4,700	784
2005-10-26	781	783	781	783	900	783
2005-10-25	780	787	780	781	27,000	781
2005-10-24	783	790	780	789	19,600	789
2005-10-21	779	780	778	780	5,100	780
2005-10-20	777	783	777	783	7,800	783
2005-10-19	777	780	777	777	7,600	777
2005-10-18	777	780	777	777	3,100	777
2005-10-17	778	778	775	777	11,700	777
2005-10-14	785	785	780	780	8,000	780
2005-10-13	786	788	783	783	3,500	783
2005-10-12	790	791	785	785	12,000	785
2005-10-11	788	788	786	786	4,200	786
2005-10-07	775	786	775	783	2,900	783
2005-10-06	778	790	775	790	10,000	790
2005-10-05	779	789	775	788	14,900	788
2005-10-04	778	780	772	780	3,400	780
2005-10-03	775	780	772	780	4,400	780
2005-09-30	780	780	771	780	17,200	780
2005-09-29	782	794	780	787	11,300	787
2005-09-28	786	790	780	784	9,700	784
2005-09-27	790	798	788	790	11,600	790
2005-09-26	779	790	775	790	48,100	790
2005-09-22	775	779	773	775	16,800	775
2005-09-21	778	779	770	773	15,800	773
2005-09-20	767	776	766	771	17,900	771
2005-09-16	758	767	757	761	8,400	761
2005-09-15	751	758	751	753	14,600	753
2005-09-14	756	760	752	752	11,700	752
2005-09-13	752	756	752	755	4,900	755
2005-09-12	751	756	751	751	4,900	751
2005-09-09	751	752	746	746	5,800	746
2005-09-08	765	765	751	754	6,700	754
2005-09-07	760	765	760	760	12,800	760
2005-09-06	765	765	755	760	6,500	760
2005-09-05	767	767	760	760	1,500	760
2005-09-02	759	762	754	762	7,900	762
2005-09-01	764	764	754	757	5,600	757
2005-08-31	762	764	758	764	5,800	764
2005-08-30	758	762	758	760	4,200	760
2005-08-29	770	770	752	752	3,700	752
2005-08-26	763	767	763	765	3,700	765
2005-08-25	783	783	764	772	23,800	772
2005-08-24	784	785	777	785	12,200	785
2005-08-23	770	782	766	782	14,800	782
2005-08-22	752	780	752	770	52,600	770
2005-08-19	749	750	746	746	3,900	746
2005-08-18	744	748	741	748	7,200	748
2005-08-17	740	746	739	742	7,300	742
2005-08-16	737	745	737	739	3,000	739
2005-08-15	740	744	737	739	5,000	739
2005-08-12	748	748	736	740	7,600	740
2005-08-11	740	747	740	746	15,400	746
2005-08-10	730	733	728	733	17,200	733
2005-08-09	728	730	726	729	4,600	729
2005-08-08	721	728	720	728	6,900	728
2005-08-05	729	730	721	730	9,200	730
2005-08-04	729	730	726	730	8,400	730
2005-08-03	745	745	726	727	12,400	727
2005-08-02	740	746	738	742	9,700	742
2005-08-01	729	735	729	735	7,400	735
2005-07-29	730	731	725	728	7,900	728
2005-07-28	729	732	727	730	6,800	730
2005-07-27	734	736	727	731	19,500	731
2005-07-26	749	749	738	738	15,400	738
2005-07-25	750	753	746	749	25,100	749
2005-07-22	749	750	743	750	9,600	750
2005-07-21	750	755	733	742	22,800	742
2005-07-20	749	755	742	750	26,300	750
2005-07-19	739	750	739	746	14,400	746
2005-07-15	730	730	729	729	17,200	729
2005-07-14	730	730	724	730	6,400	730
2005-07-13	731	731	725	725	14,000	725
2005-07-12	736	737	731	732	12,500	732
2005-07-11	748	748	733	735	12,000	735
2005-07-08	749	749	746	748	2,800	748
2005-07-07	754	754	747	747	5,700	747
2005-07-06	743	750	742	750	7,100	750
2005-07-05	756	756	732	742	24,800	742
2005-07-04	767	767	755	756	17,500	756
2005-07-01	774	774	765	767	4,100	767
2005-06-30	770	774	764	770	9,500	770
2005-06-29	769	773	769	773	4,100	773
2005-06-28	773	784	765	767	8,800	767
2005-06-27	775	780	775	775	7,200	775
2005-06-24	793	793	785	785	31,600	785
2005-06-23	783	793	783	793	11,900	793
2005-06-22	786	786	782	782	12,000	782
2005-06-21	782	787	781	783	8,800	783
2005-06-20	785	787	782	783	6,300	783
2005-06-17	779	783	777	783	6,200	783
2005-06-16	793	793	783	783	12,300	783
2005-06-15	785	792	780	792	15,900	792
2005-06-14	780	780	780	780	19,600	780
2005-06-13	781	785	780	780	15,500	780
2005-06-10	795	795	780	781	5,400	781
2005-06-09	792	799	785	795	8,300	795
2005-06-08	800	802	799	800	3,300	800
2005-06-07	798	808	797	800	13,200	800
2005-06-06	785	795	781	795	7,900	795
2005-06-03	777	781	776	781	13,900	781
2005-06-02	776	778	775	778	8,700	778
2005-06-01	773	779	773	777	6,900	777
2005-05-31	783	783	775	779	8,800	779
2005-05-30	785	790	778	778	20,100	778
2005-05-27	776	780	763	780	14,200	780
2005-05-26	774	775	755	761	33,900	761
2005-05-25	775	775	773	775	39,600	775
2005-05-24	775	778	771	776	19,100	776
2005-05-23	740	768	740	765	18,600	765
2005-05-20	723	734	720	730	13,100	730
2005-05-19	720	728	700	727	24,300	727
2005-05-18	747	748	721	730	13,700	730
2005-05-17	780	785	730	746	19,900	746
2005-05-16	796	796	777	777	4,700	777
2005-05-13	807	807	760	799	14,800	799
2005-05-12	809	809	800	807	19,400	807
2005-05-11	790	805	788	805	9,500	805
2005-05-10	827	827	810	810	6,800	810
2005-05-09	826	828	816	828	8,500	828
2005-05-06	809	820	808	816	6,300	816
2005-05-02	780	808	780	808	5,700	808
2005-04-28	829	830	800	810	15,800	810
2005-04-27	835	840	826	838	16,700	838
2005-04-26	855	855	832	845	39,600	845
2005-04-25	868	868	843	865	66,800	865
2005-04-22	812	830	807	829	40,000	829
2005-04-21	773	800	766	800	32,600	800
2005-04-20	770	783	770	783	14,000	783
2005-04-19	751	770	751	767	14,100	767
2005-04-18	783	783	756	757	17,300	757
2005-04-15	785	789	772	789	24,400	789
2005-04-14	770	786	758	780	65,800	780
2005-04-13	752	781	752	766	56,100	766
2005-04-12	745	760	744	760	12,100	760
2005-04-11	753	754	742	745	5,900	745
2005-04-08	754	754	753	754	4,300	754
2005-04-07	754	755	746	753	6,300	753
2005-04-06	755	755	755	755	4,400	755
2005-04-05	750	755	740	755	6,900	755
2005-04-04	751	752	745	745	2,900	745
2005-04-01	725	753	724	753	11,400	753
2005-03-31	747	747	730	730	6,600	730
2005-03-30	750	754	716	747	15,100	747
2005-03-29	757	760	752	759	10,400	759
2005-03-28	755	757	750	755	14,100	755
2005-03-25	760	762	756	756	41,800	756
2005-03-24	755	755	752	754	14,200	754
2005-03-23	755	757	751	754	21,800	754
2005-03-22	758	764	753	755	36,100	755
2005-03-18	749	756	745	746	16,000	746
2005-03-17	733	745	730	745	15,400	745
2005-03-16	757	757	731	736	26,400	736
2005-03-15	756	760	755	757	36,200	757
2005-03-14	742	765	742	755	41,900	755
2005-03-11	700	728	700	728	37,800	728
2005-03-10	690	699	690	698	11,100	698
2005-03-09	688	692	686	686	10,300	686
2005-03-08	698	698	690	690	14,100	690
2005-03-07	697	698	694	698	24,700	698
2005-03-04	681	695	681	693	11,700	693
2005-03-03	676	685	676	685	3,500	685
2005-03-02	677	681	675	681	17,800	681
2005-03-01	689	689	670	681	13,700	681
2005-02-28	690	690	680	680	10,100	680
2005-02-25	690	694	685	686	38,200	686
2005-02-24	684	690	684	689	7,200	689
2005-02-23	680	685	676	676	8,200	676
2005-02-22	680	698	677	681	28,300	681
2005-02-21	711	711	631	681	213,500	681
2005-02-18	634	636	631	631	9,500	631
2005-02-17	632	635	631	632	1,400	632
2005-02-16	630	632	630	632	3,000	632
2005-02-15	638	639	634	635	9,100	635
2005-02-14	633	637	632	637	27,300	637
2005-02-10	630	633	630	631	9,100	631
2005-02-09	625	627	625	627	7,900	627
2005-02-08	626	635	624	624	4,600	624
2005-02-07	625	626	623	626	5,700	626
2005-02-04	636	636	623	625	4,600	625
2005-02-03	629	640	629	635	2,800	635
2005-02-02	636	636	626	628	8,800	628
2005-02-01	634	645	634	636	900	636
2005-01-31	640	641	635	641	1,900	641
2005-01-28	646	646	640	641	1,900	641
2005-01-26	644	646	643	645	2,900	645
2005-01-25	645	645	635	644	22,800	644
2005-01-24	650	650	649	650	4,100	650
2005-01-21	653	654	648	654	3,500	654
2005-01-20	653	654	651	654	500	654
2005-01-19	650	650	650	650	1,100	650
2005-01-18	655	655	648	648	3,100	648
2005-01-17	656	658	648	656	4,900	656
2005-01-14	664	664	656	658	6,400	658
2005-01-13	656	660	655	656	2,800	656
2005-01-12	656	657	656	656	3,200	656
2005-01-11	655	656	655	656	2,300	656
2005-01-07	655	665	655	656	1,400	656
2005-01-06	650	650	646	647	900	647
2005-01-05	670	670	669	669	200	669
2005-01-04	665	665	650	650	900	650

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