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
