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