7989 立川ブラインド工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 750 | 750 | 749 | 750 | 1,700 | 750 |
| 2006-12-28 | 750 | 752 | 749 | 749 | 2,700 | 749 |
| 2006-12-27 | 749 | 750 | 749 | 750 | 400 | 750 |
| 2006-12-26 | 746 | 751 | 746 | 749 | 2,900 | 749 |
| 2006-12-25 | 754 | 754 | 748 | 751 | 23,900 | 751 |
| 2006-12-22 | 755 | 758 | 753 | 755 | 12,400 | 755 |
| 2006-12-21 | 754 | 758 | 753 | 757 | 4,700 | 757 |
| 2006-12-20 | 749 | 754 | 746 | 754 | 5,600 | 754 |
| 2006-12-19 | 749 | 750 | 749 | 749 | 4,900 | 749 |
| 2006-12-18 | 750 | 751 | 746 | 746 | 4,900 | 746 |
| 2006-12-15 | 754 | 754 | 752 | 752 | 4,100 | 752 |
| 2006-12-14 | 754 | 754 | 750 | 754 | 3,900 | 754 |
| 2006-12-13 | 756 | 756 | 752 | 755 | 2,300 | 755 |
| 2006-12-12 | 753 | 757 | 753 | 755 | 5,500 | 755 |
| 2006-12-11 | 753 | 754 | 753 | 754 | 3,000 | 754 |
| 2006-12-08 | 756 | 757 | 751 | 752 | 3,200 | 752 |
| 2006-12-07 | 755 | 755 | 753 | 753 | 400 | 753 |
| 2006-12-06 | 753 | 757 | 753 | 756 | 1,700 | 756 |
| 2006-12-05 | 754 | 754 | 753 | 754 | 1,900 | 754 |
| 2006-12-04 | 757 | 757 | 752 | 752 | 600 | 752 |
| 2006-12-01 | 758 | 758 | 751 | 751 | 12,100 | 751 |
| 2006-11-30 | 750 | 752 | 747 | 752 | 1,900 | 752 |
| 2006-11-29 | 746 | 755 | 746 | 747 | 2,900 | 747 |
| 2006-11-28 | 749 | 749 | 746 | 747 | 12,700 | 747 |
| 2006-11-27 | 752 | 752 | 748 | 748 | 12,200 | 748 |
| 2006-11-24 | 746 | 748 | 746 | 748 | 18,100 | 748 |
| 2006-11-22 | 748 | 748 | 746 | 748 | 4,800 | 748 |
| 2006-11-21 | 747 | 748 | 746 | 748 | 4,100 | 748 |
| 2006-11-20 | 747 | 748 | 746 | 747 | 6,400 | 747 |
| 2006-11-17 | 746 | 750 | 746 | 747 | 9,700 | 747 |
| 2006-11-16 | 747 | 747 | 746 | 746 | 4,500 | 746 |
| 2006-11-15 | 751 | 751 | 746 | 746 | 8,400 | 746 |
| 2006-11-14 | 750 | 750 | 749 | 750 | 3,000 | 750 |
| 2006-11-13 | 748 | 748 | 746 | 746 | 2,500 | 746 |
| 2006-11-10 | 746 | 751 | 746 | 746 | 1,400 | 746 |
| 2006-11-09 | 746 | 751 | 746 | 751 | 4,000 | 751 |
| 2006-11-08 | 747 | 751 | 746 | 746 | 3,500 | 746 |
| 2006-11-07 | 749 | 749 | 746 | 746 | 2,300 | 746 |
| 2006-11-06 | 746 | 746 | 746 | 746 | 1,200 | 746 |
| 2006-11-02 | 746 | 746 | 746 | 746 | 3,000 | 746 |
| 2006-11-01 | 746 | 746 | 746 | 746 | 900 | 746 |
| 2006-10-31 | 748 | 748 | 747 | 748 | 600 | 748 |
| 2006-10-30 | 746 | 748 | 746 | 747 | 1,500 | 747 |
| 2006-10-27 | 748 | 748 | 746 | 746 | 5,100 | 746 |
| 2006-10-26 | 750 | 752 | 748 | 748 | 5,900 | 748 |
| 2006-10-25 | 754 | 756 | 754 | 756 | 18,300 | 756 |
| 2006-10-24 | 767 | 767 | 762 | 762 | 9,400 | 762 |
| 2006-10-23 | 758 | 762 | 758 | 760 | 10,100 | 760 |
| 2006-10-20 | 754 | 758 | 754 | 758 | 800 | 758 |
| 2006-10-19 | 756 | 759 | 753 | 753 | 3,800 | 753 |
| 2006-10-18 | 757 | 760 | 753 | 754 | 4,600 | 754 |
| 2006-10-17 | 761 | 761 | 753 | 755 | 3,600 | 755 |
| 2006-10-16 | 763 | 763 | 756 | 758 | 300 | 758 |
| 2006-10-13 | 762 | 762 | 760 | 760 | 2,800 | 760 |
| 2006-10-12 | 746 | 747 | 746 | 746 | 1,900 | 746 |
| 2006-10-11 | 746 | 746 | 746 | 746 | 4,300 | 746 |
| 2006-10-10 | 748 | 750 | 747 | 747 | 4,000 | 747 |
| 2006-10-06 | 750 | 751 | 750 | 750 | 2,400 | 750 |
| 2006-10-05 | 755 | 755 | 748 | 755 | 4,100 | 755 |
| 2006-10-04 | 763 | 767 | 750 | 750 | 3,000 | 750 |
| 2006-10-03 | 776 | 776 | 767 | 767 | 600 | 767 |
| 2006-10-02 | 776 | 776 | 776 | 776 | 500 | 776 |
| 2006-09-29 | 770 | 771 | 763 | 769 | 1,800 | 769 |
| 2006-09-28 | 769 | 769 | 760 | 766 | 500 | 766 |
| 2006-09-27 | 761 | 766 | 758 | 766 | 2,400 | 766 |
| 2006-09-26 | 765 | 765 | 760 | 761 | 1,300 | 761 |
| 2006-09-25 | 800 | 800 | 750 | 763 | 31,800 | 763 |
| 2006-09-22 | 755 | 767 | 750 | 767 | 5,500 | 767 |
| 2006-09-21 | 750 | 755 | 746 | 755 | 4,300 | 755 |
| 2006-09-20 | 750 | 755 | 742 | 755 | 6,300 | 755 |
| 2006-09-19 | 755 | 755 | 748 | 750 | 2,000 | 750 |
| 2006-09-15 | 755 | 755 | 746 | 746 | 1,900 | 746 |
| 2006-09-14 | 747 | 749 | 746 | 749 | 1,200 | 749 |
| 2006-09-13 | 746 | 746 | 740 | 746 | 3,200 | 746 |
| 2006-09-12 | 746 | 746 | 746 | 746 | 1,900 | 746 |
| 2006-09-11 | 740 | 749 | 740 | 746 | 2,800 | 746 |
| 2006-09-08 | 753 | 753 | 746 | 747 | 700 | 747 |
| 2006-09-07 | 748 | 758 | 747 | 755 | 3,500 | 755 |
| 2006-09-06 | 750 | 750 | 746 | 748 | 3,300 | 748 |
| 2006-09-05 | 753 | 755 | 741 | 753 | 5,500 | 753 |
| 2006-09-04 | 760 | 768 | 748 | 768 | 13,200 | 768 |
| 2006-09-01 | 768 | 770 | 757 | 770 | 2,000 | 770 |
| 2006-08-31 | 760 | 772 | 759 | 769 | 11,800 | 769 |
| 2006-08-30 | 766 | 766 | 757 | 757 | 3,700 | 757 |
| 2006-08-29 | 770 | 770 | 766 | 766 | 1,900 | 766 |
| 2006-08-28 | 794 | 794 | 768 | 768 | 4,200 | 768 |
| 2006-08-25 | 795 | 795 | 792 | 794 | 17,600 | 794 |
| 2006-08-24 | 777 | 780 | 777 | 780 | 2,200 | 780 |
| 2006-08-23 | 773 | 776 | 773 | 776 | 3,800 | 776 |
| 2006-08-22 | 771 | 775 | 770 | 770 | 9,500 | 770 |
| 2006-08-21 | 769 | 770 | 769 | 770 | 7,800 | 770 |
| 2006-08-18 | 775 | 775 | 773 | 774 | 800 | 774 |
| 2006-08-17 | 768 | 775 | 768 | 775 | 4,700 | 775 |
| 2006-08-16 | 753 | 770 | 753 | 766 | 3,200 | 766 |
| 2006-08-15 | 767 | 768 | 760 | 765 | 2,800 | 765 |
| 2006-08-14 | 750 | 760 | 746 | 760 | 7,800 | 760 |
| 2006-08-11 | 746 | 750 | 746 | 750 | 1,700 | 750 |
| 2006-08-10 | 755 | 760 | 747 | 749 | 5,800 | 749 |
| 2006-08-09 | 767 | 767 | 698 | 747 | 11,800 | 747 |
| 2006-08-08 | 770 | 770 | 766 | 769 | 3,300 | 769 |
| 2006-08-07 | 766 | 766 | 766 | 766 | 7,600 | 766 |
| 2006-08-04 | 766 | 772 | 758 | 769 | 3,300 | 769 |
| 2006-08-03 | 766 | 770 | 766 | 767 | 1,700 | 767 |
| 2006-08-02 | 775 | 776 | 757 | 775 | 3,800 | 775 |
| 2006-08-01 | 773 | 774 | 767 | 774 | 500 | 774 |
| 2006-07-31 | 768 | 775 | 765 | 775 | 3,600 | 775 |
| 2006-07-28 | 767 | 771 | 766 | 769 | 4,000 | 769 |
| 2006-07-27 | 774 | 774 | 766 | 772 | 5,100 | 772 |
| 2006-07-26 | 736 | 771 | 736 | 770 | 43,500 | 770 |
| 2006-07-25 | 770 | 772 | 765 | 766 | 25,300 | 766 |
| 2006-07-24 | 771 | 777 | 767 | 777 | 4,700 | 777 |
| 2006-07-21 | 769 | 780 | 767 | 769 | 1,200 | 769 |
| 2006-07-20 | 781 | 781 | 777 | 779 | 2,900 | 779 |
| 2006-07-19 | 766 | 775 | 766 | 775 | 2,900 | 775 |
| 2006-07-18 | 767 | 767 | 765 | 766 | 6,800 | 766 |
| 2006-07-14 | 782 | 785 | 765 | 775 | 6,600 | 775 |
| 2006-07-13 | 781 | 782 | 771 | 772 | 3,000 | 772 |
| 2006-07-12 | 790 | 790 | 781 | 790 | 2,900 | 790 |
| 2006-07-11 | 782 | 788 | 780 | 785 | 4,300 | 785 |
| 2006-07-10 | 781 | 782 | 779 | 782 | 2,100 | 782 |
| 2006-07-07 | 794 | 794 | 785 | 785 | 4,500 | 785 |
| 2006-07-06 | 796 | 801 | 786 | 786 | 3,600 | 786 |
| 2006-07-05 | 797 | 804 | 797 | 798 | 3,900 | 798 |
| 2006-07-04 | 805 | 805 | 800 | 800 | 4,400 | 800 |
| 2006-07-03 | 799 | 805 | 798 | 805 | 5,000 | 805 |
| 2006-06-30 | 808 | 808 | 781 | 800 | 18,700 | 800 |
| 2006-06-29 | 768 | 772 | 768 | 768 | 1,900 | 768 |
| 2006-06-28 | 766 | 773 | 766 | 768 | 6,900 | 768 |
| 2006-06-27 | 770 | 773 | 765 | 766 | 13,800 | 766 |
| 2006-06-26 | 775 | 775 | 766 | 766 | 33,200 | 766 |
| 2006-06-23 | 772 | 772 | 767 | 768 | 19,200 | 768 |
| 2006-06-22 | 772 | 776 | 771 | 773 | 21,500 | 773 |
| 2006-06-21 | 772 | 775 | 767 | 770 | 12,200 | 770 |
| 2006-06-20 | 777 | 779 | 770 | 770 | 15,500 | 770 |
| 2006-06-19 | 778 | 780 | 773 | 774 | 12,700 | 774 |
| 2006-06-16 | 767 | 785 | 767 | 773 | 29,800 | 773 |
| 2006-06-15 | 780 | 780 | 766 | 767 | 22,500 | 767 |
| 2006-06-14 | 791 | 796 | 775 | 780 | 30,300 | 780 |
| 2006-06-13 | 817 | 817 | 785 | 800 | 9,400 | 800 |
| 2006-06-12 | 793 | 816 | 793 | 815 | 39,100 | 815 |
| 2006-06-09 | 790 | 798 | 790 | 793 | 11,000 | 793 |
| 2006-06-08 | 799 | 800 | 795 | 796 | 33,100 | 796 |
| 2006-06-07 | 791 | 809 | 791 | 799 | 31,200 | 799 |
| 2006-06-06 | 802 | 805 | 790 | 796 | 21,400 | 796 |
| 2006-06-05 | 810 | 810 | 805 | 810 | 24,800 | 810 |
| 2006-06-02 | 818 | 819 | 810 | 815 | 25,700 | 815 |
| 2006-06-01 | 828 | 833 | 816 | 826 | 23,900 | 826 |
| 2006-05-31 | 833 | 838 | 826 | 826 | 25,200 | 826 |
| 2006-05-30 | 845 | 845 | 834 | 840 | 14,800 | 840 |
| 2006-05-29 | 840 | 850 | 825 | 835 | 52,200 | 835 |
| 2006-05-26 | 853 | 854 | 837 | 838 | 33,400 | 838 |
| 2006-05-25 | 859 | 859 | 850 | 850 | 24,200 | 850 |
| 2006-05-24 | 842 | 875 | 842 | 870 | 28,900 | 870 |
| 2006-05-23 | 871 | 871 | 833 | 850 | 21,000 | 850 |
| 2006-05-22 | 889 | 889 | 881 | 881 | 18,900 | 881 |
| 2006-05-19 | 900 | 900 | 857 | 889 | 26,900 | 889 |
| 2006-05-18 | 923 | 938 | 913 | 914 | 15,200 | 914 |
| 2006-05-17 | 925 | 944 | 917 | 928 | 15,200 | 928 |
| 2006-05-16 | 945 | 949 | 925 | 925 | 25,800 | 925 |
| 2006-05-15 | 958 | 958 | 938 | 945 | 29,700 | 945 |
| 2006-05-12 | 940 | 958 | 927 | 958 | 33,500 | 958 |
| 2006-05-11 | 940 | 960 | 930 | 940 | 12,700 | 940 |
| 2006-05-10 | 948 | 950 | 940 | 940 | 7,800 | 940 |
| 2006-05-09 | 952 | 952 | 946 | 952 | 4,600 | 952 |
| 2006-05-08 | 950 | 950 | 939 | 948 | 10,500 | 948 |
| 2006-05-02 | 942 | 943 | 936 | 942 | 1,100 | 942 |
| 2006-05-01 | 940 | 942 | 932 | 942 | 7,900 | 942 |
| 2006-04-28 | 942 | 942 | 936 | 937 | 4,100 | 937 |
| 2006-04-27 | 950 | 951 | 942 | 942 | 4,600 | 942 |
| 2006-04-26 | 942 | 955 | 941 | 952 | 4,600 | 952 |
| 2006-04-25 | 964 | 964 | 953 | 955 | 29,900 | 955 |
| 2006-04-24 | 929 | 949 | 929 | 949 | 29,600 | 949 |
| 2006-04-21 | 934 | 938 | 928 | 929 | 9,500 | 929 |
| 2006-04-20 | 928 | 935 | 923 | 935 | 7,600 | 935 |
| 2006-04-19 | 932 | 935 | 923 | 926 | 8,800 | 926 |
| 2006-04-18 | 931 | 931 | 930 | 930 | 1,800 | 930 |
| 2006-04-17 | 939 | 941 | 930 | 930 | 12,500 | 930 |
| 2006-04-14 | 940 | 940 | 929 | 937 | 5,600 | 937 |
| 2006-04-13 | 930 | 935 | 926 | 926 | 9,400 | 926 |
| 2006-04-12 | 945 | 948 | 930 | 932 | 11,800 | 932 |
| 2006-04-11 | 924 | 949 | 924 | 948 | 23,300 | 948 |
| 2006-04-10 | 926 | 930 | 921 | 921 | 9,800 | 921 |
| 2006-04-07 | 928 | 930 | 926 | 926 | 2,400 | 926 |
| 2006-04-06 | 930 | 936 | 920 | 932 | 5,600 | 932 |
| 2006-04-05 | 911 | 930 | 910 | 930 | 14,800 | 930 |
| 2006-04-04 | 910 | 918 | 902 | 902 | 16,700 | 902 |
| 2006-04-03 | 897 | 910 | 895 | 900 | 13,800 | 900 |
| 2006-03-31 | 900 | 900 | 895 | 895 | 6,000 | 895 |
| 2006-03-30 | 895 | 898 | 894 | 898 | 5,400 | 898 |
| 2006-03-29 | 894 | 894 | 886 | 894 | 2,500 | 894 |
| 2006-03-28 | 895 | 899 | 875 | 895 | 4,600 | 895 |
| 2006-03-27 | 910 | 911 | 892 | 892 | 17,000 | 892 |
| 2006-03-24 | 914 | 914 | 893 | 896 | 28,500 | 896 |
| 2006-03-23 | 893 | 918 | 893 | 914 | 39,300 | 914 |
| 2006-03-22 | 865 | 890 | 863 | 890 | 35,000 | 890 |
| 2006-03-20 | 851 | 865 | 850 | 860 | 11,300 | 860 |
| 2006-03-17 | 862 | 862 | 840 | 860 | 6,900 | 860 |
| 2006-03-16 | 877 | 878 | 863 | 867 | 10,600 | 867 |
| 2006-03-15 | 879 | 880 | 872 | 872 | 4,400 | 872 |
| 2006-03-14 | 867 | 869 | 860 | 869 | 9,400 | 869 |
| 2006-03-13 | 853 | 866 | 853 | 864 | 2,700 | 864 |
| 2006-03-10 | 837 | 857 | 837 | 854 | 9,500 | 854 |
| 2006-03-09 | 825 | 835 | 825 | 833 | 1,300 | 833 |
| 2006-03-08 | 837 | 837 | 830 | 835 | 3,400 | 835 |
| 2006-03-07 | 846 | 847 | 833 | 837 | 1,600 | 837 |
| 2006-03-06 | 869 | 869 | 790 | 847 | 7,500 | 847 |
| 2006-03-03 | 874 | 878 | 870 | 878 | 3,800 | 878 |
| 2006-03-02 | 879 | 880 | 859 | 879 | 6,900 | 879 |
| 2006-03-01 | 865 | 879 | 851 | 879 | 2,700 | 879 |
| 2006-02-28 | 879 | 893 | 868 | 868 | 5,400 | 868 |
| 2006-02-27 | 892 | 892 | 873 | 878 | 21,400 | 878 |
| 2006-02-24 | 850 | 865 | 842 | 865 | 18,600 | 865 |
| 2006-02-23 | 807 | 841 | 807 | 841 | 8,100 | 841 |
| 2006-02-22 | 798 | 815 | 795 | 813 | 10,100 | 813 |
| 2006-02-21 | 795 | 799 | 792 | 798 | 9,000 | 798 |
| 2006-02-20 | 828 | 828 | 797 | 805 | 8,800 | 805 |
| 2006-02-17 | 851 | 851 | 830 | 838 | 14,800 | 838 |
| 2006-02-16 | 864 | 864 | 836 | 860 | 11,200 | 860 |
| 2006-02-15 | 884 | 889 | 867 | 867 | 10,800 | 867 |
| 2006-02-14 | 891 | 891 | 860 | 884 | 9,800 | 884 |
| 2006-02-13 | 908 | 911 | 895 | 904 | 6,500 | 904 |
| 2006-02-10 | 939 | 940 | 917 | 917 | 5,500 | 917 |
| 2006-02-09 | 956 | 956 | 940 | 940 | 6,600 | 940 |
| 2006-02-08 | 951 | 959 | 947 | 958 | 4,200 | 958 |
| 2006-02-07 | 957 | 958 | 948 | 957 | 3,900 | 957 |
| 2006-02-06 | 958 | 958 | 948 | 958 | 4,400 | 958 |
| 2006-02-03 | 968 | 968 | 949 | 959 | 10,600 | 959 |
| 2006-02-02 | 970 | 977 | 965 | 977 | 3,900 | 977 |
| 2006-02-01 | 960 | 970 | 959 | 969 | 7,700 | 969 |
| 2006-01-31 | 967 | 970 | 950 | 963 | 8,300 | 963 |
| 2006-01-30 | 939 | 957 | 939 | 957 | 12,900 | 957 |
| 2006-01-27 | 935 | 939 | 933 | 939 | 8,700 | 939 |
| 2006-01-26 | 945 | 945 | 930 | 939 | 8,200 | 939 |
| 2006-01-25 | 950 | 966 | 945 | 945 | 21,400 | 945 |
| 2006-01-24 | 934 | 958 | 934 | 958 | 8,200 | 958 |
| 2006-01-23 | 960 | 960 | 930 | 932 | 11,100 | 932 |
| 2006-01-20 | 968 | 970 | 953 | 970 | 10,800 | 970 |
| 2006-01-19 | 880 | 950 | 870 | 949 | 17,000 | 949 |
| 2006-01-18 | 977 | 977 | 900 | 930 | 32,000 | 930 |
| 2006-01-17 | 989 | 990 | 971 | 987 | 23,000 | 987 |
| 2006-01-16 | 950 | 980 | 950 | 980 | 27,900 | 980 |
| 2006-01-13 | 958 | 960 | 938 | 948 | 19,500 | 948 |
| 2006-01-12 | 940 | 958 | 936 | 958 | 38,800 | 958 |
| 2006-01-11 | 928 | 928 | 922 | 925 | 5,900 | 925 |
| 2006-01-10 | 920 | 928 | 920 | 928 | 16,900 | 928 |
| 2006-01-06 | 919 | 924 | 918 | 920 | 8,800 | 920 |
| 2006-01-05 | 910 | 917 | 905 | 917 | 12,400 | 917 |
| 2006-01-04 | 905 | 915 | 900 | 910 | 8,700 | 910 |
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
