7989 立川ブラインド工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	705	705	704	704	300	704
2007-12-27	712	712	703	703	2,800	703
2007-12-26	717	717	717	717	100	717
2007-12-25	702	717	702	717	3,700	717
2007-12-21	732	732	721	721	18,800	721
2007-12-20	727	727	722	723	2,100	723
2007-12-19	720	728	716	728	7,000	728
2007-12-18	724	724	720	720	2,100	720
2007-12-17	731	731	726	726	400	726
2007-12-14	735	735	731	731	1,800	731
2007-12-13	735	735	730	730	1,500	730
2007-12-12	735	735	735	735	100	735
2007-12-11	734	734	731	731	700	731
2007-12-10	733	741	733	734	2,900	734
2007-12-07	770	770	749	751	9,300	751
2007-12-06	736	740	736	740	500	740
2007-12-04	750	750	737	739	500	739
2007-12-03	751	751	741	741	200	741
2007-11-30	740	740	740	740	100	740
2007-11-29	730	756	730	756	3,100	756
2007-11-28	727	727	727	727	200	727
2007-11-27	748	748	722	722	3,600	722
2007-11-26	758	758	748	748	13,200	748
2007-11-22	739	739	735	735	6,400	735
2007-11-21	708	725	708	720	2,300	720
2007-11-20	710	715	703	715	1,100	715
2007-11-19	720	720	710	710	700	710
2007-11-16	714	714	714	714	700	714
2007-11-15	735	735	733	733	1,700	733
2007-11-14	704	704	704	704	100	704
2007-11-13	692	702	692	702	4,300	702
2007-11-12	702	702	702	702	200	702
2007-11-09	708	718	708	718	200	718
2007-11-08	704	705	700	700	3,100	700
2007-11-07	745	745	745	745	300	745
2007-11-06	740	750	740	750	1,400	750
2007-11-02	739	740	731	740	1,500	740
2007-11-01	733	733	733	733	100	733
2007-10-31	732	735	732	735	500	735
2007-10-30	731	731	731	731	100	731
2007-10-29	746	746	731	731	1,500	731
2007-10-25	759	759	756	756	14,700	756
2007-10-24	766	775	763	775	8,500	775
2007-10-23	759	765	757	763	4,300	763
2007-10-22	767	767	754	754	3,000	754
2007-10-19	773	774	765	765	1,500	765
2007-10-18	781	781	767	767	1,200	767
2007-10-17	780	780	780	780	2,000	780
2007-10-16	790	790	782	782	200	782
2007-10-15	799	799	785	785	4,500	785
2007-10-12	780	786	779	780	1,600	780
2007-10-11	776	780	775	780	600	780
2007-10-10	775	775	775	775	200	775
2007-10-05	786	786	772	780	2,700	780
2007-10-04	786	795	786	787	500	787
2007-10-03	795	795	787	787	400	787
2007-10-02	800	800	787	790	800	790
2007-10-01	800	800	786	786	800	786
2007-09-28	794	798	794	796	500	796
2007-09-27	770	784	770	780	1,100	780
2007-09-26	776	776	761	763	1,900	763
2007-09-25	787	787	773	774	29,300	774
2007-09-21	772	772	740	747	7,000	747
2007-09-20	768	770	763	770	1,800	770
2007-09-19	753	758	753	758	1,500	758
2007-09-18	760	760	753	753	1,100	753
2007-09-14	768	768	759	759	1,800	759
2007-09-13	771	771	761	761	400	761
2007-09-12	771	771	769	769	1,100	769
2007-09-11	776	776	771	771	900	771
2007-09-10	782	782	782	782	200	782
2007-09-07	791	791	791	791	1,800	791
2007-09-06	795	795	791	791	1,300	791
2007-09-05	800	800	800	800	900	800
2007-09-04	807	807	805	807	1,700	807
2007-09-03	811	811	806	807	2,200	807
2007-08-31	810	810	806	806	400	806
2007-08-30	820	820	811	820	2,300	820
2007-08-29	820	820	811	811	300	811
2007-08-28	818	818	818	818	1,000	818
2007-08-27	838	838	800	818	24,100	818
2007-08-24	795	818	795	818	9,700	818
2007-08-23	806	810	778	805	4,500	805
2007-08-22	800	800	797	800	9,400	800
2007-08-21	795	795	795	795	100	795
2007-08-20	800	800	795	795	900	795
2007-08-17	809	809	793	793	1,600	793
2007-08-16	809	810	803	810	3,600	810
2007-08-15	810	810	810	810	3,900	810
2007-08-14	800	800	798	800	500	800
2007-08-13	797	797	797	797	100	797
2007-08-10	800	800	790	800	3,400	800
2007-08-09	801	803	801	803	800	803
2007-08-08	800	800	800	800	1,400	800
2007-08-07	800	800	800	800	100	800
2007-08-06	787	797	787	797	4,100	797
2007-08-03	812	812	812	812	300	812
2007-08-02	820	820	812	812	300	812
2007-08-01	820	820	820	820	5,300	820
2007-07-31	812	812	812	812	100	812
2007-07-30	818	818	811	812	1,800	812
2007-07-27	842	842	828	828	800	828
2007-07-26	849	850	842	843	2,600	843
2007-07-25	866	866	849	859	15,300	859
2007-07-24	849	856	849	856	2,500	856
2007-07-23	855	855	852	855	2,400	855
2007-07-20	856	856	855	855	1,400	855
2007-07-19	856	856	854	854	300	854
2007-07-18	855	860	855	856	600	856
2007-07-17	855	855	855	855	700	855
2007-07-13	865	866	865	865	7,300	865
2007-07-12	843	855	842	855	600	855
2007-07-11	850	850	843	850	10,000	850
2007-07-09	855	855	850	850	8,100	850
2007-07-06	867	868	821	868	22,900	868
2007-07-05	866	868	866	868	400	868
2007-07-04	855	856	855	855	3,600	855
2007-07-03	873	873	853	855	1,300	855
2007-07-02	850	871	846	871	8,500	871
2007-06-29	879	880	871	871	9,500	871
2007-06-28	850	869	850	869	4,200	869
2007-06-27	860	865	860	865	600	865
2007-06-26	848	858	848	858	8,100	858
2007-06-25	854	858	840	843	27,600	843
2007-06-22	857	862	854	858	24,200	858
2007-06-21	857	858	841	857	8,100	857
2007-06-20	851	858	850	855	2,600	855
2007-06-19	855	855	851	851	1,100	851
2007-06-18	846	854	846	850	7,000	850
2007-06-15	847	848	847	847	2,200	847
2007-06-14	831	837	831	837	500	837
2007-06-13	823	826	823	823	900	823
2007-06-12	840	840	823	823	2,300	823
2007-06-11	837	846	837	840	900	840
2007-06-08	848	848	837	837	2,000	837
2007-06-07	840	845	840	845	3,500	845
2007-06-06	835	843	835	840	1,600	840
2007-06-05	829	835	828	835	1,600	835
2007-06-04	833	837	829	829	1,600	829
2007-06-01	821	823	820	821	2,800	821
2007-05-31	820	821	820	820	3,000	820
2007-05-30	850	850	820	820	1,900	820
2007-05-29	852	852	840	850	2,400	850
2007-05-28	862	872	852	852	3,200	852
2007-05-25	865	871	862	870	31,900	870
2007-05-24	842	865	832	865	9,000	865
2007-05-23	840	849	837	849	14,400	849
2007-05-22	841	841	840	840	1,500	840
2007-05-21	843	850	840	840	2,500	840
2007-05-18	851	855	851	851	2,900	851
2007-05-17	854	863	853	860	6,100	860
2007-05-16	859	868	830	868	21,200	868
2007-05-15	851	857	851	855	4,400	855
2007-05-14	848	852	843	852	8,500	852
2007-05-11	842	850	842	848	2,500	848
2007-05-10	841	862	840	860	15,900	860
2007-05-09	800	860	788	860	17,200	860
2007-05-08	780	800	777	798	3,700	798
2007-05-07	784	786	777	785	7,200	785
2007-05-02	819	819	793	793	11,400	793
2007-05-01	826	836	816	823	11,200	823
2007-04-27	840	840	823	840	13,100	840
2007-04-26	861	861	800	840	27,300	840
2007-04-25	899	899	861	861	44,500	861
2007-04-24	845	860	845	859	19,000	859
2007-04-23	846	875	843	845	19,800	845
2007-04-20	825	838	820	831	21,700	831
2007-04-19	815	825	815	825	18,400	825
2007-04-18	804	812	804	812	7,900	812
2007-04-17	791	800	790	799	8,600	799
2007-04-16	788	797	788	790	3,700	790
2007-04-13	794	794	778	785	14,200	785
2007-04-12	780	784	778	778	12,400	778
2007-04-11	773	777	773	776	6,200	776
2007-04-10	765	768	763	768	4,700	768
2007-04-09	760	762	758	760	4,400	760
2007-04-06	756	760	756	760	2,600	760
2007-04-05	753	756	752	756	1,900	756
2007-04-04	751	760	751	754	2,300	754
2007-04-03	745	750	742	750	3,100	750
2007-04-02	747	747	732	740	5,000	740
2007-03-30	744	744	738	740	6,400	740
2007-03-29	740	740	735	736	2,200	736
2007-03-28	744	744	736	737	4,000	737
2007-03-27	747	747	742	744	5,600	744
2007-03-26	756	756	742	744	20,200	744
2007-03-23	739	741	735	736	9,900	736
2007-03-22	733	737	733	737	5,200	737
2007-03-20	726	728	726	728	3,700	728
2007-03-19	724	727	718	725	6,400	725
2007-03-16	725	727	718	724	2,700	724
2007-03-15	729	733	721	727	8,100	727
2007-03-14	720	720	715	718	1,500	718
2007-03-13	721	727	720	723	3,000	723
2007-03-12	720	727	720	724	5,500	724
2007-03-09	715	719	714	719	3,000	719
2007-03-08	714	715	714	715	400	715
2007-03-07	711	712	710	712	3,500	712
2007-03-06	711	714	701	710	11,400	710
2007-03-05	715	718	714	714	3,500	714
2007-03-02	720	733	720	725	3,700	725
2007-03-01	730	730	723	730	5,200	730
2007-02-28	714	723	711	723	8,400	723
2007-02-27	745	746	724	724	14,300	724
2007-02-26	752	752	735	745	16,100	745
2007-02-23	743	743	731	735	9,800	735
2007-02-22	734	748	734	748	6,000	748
2007-02-21	734	734	731	733	1,700	733
2007-02-20	739	740	735	735	9,400	735
2007-02-19	725	739	721	739	6,900	739
2007-02-16	710	722	710	715	20,600	715
2007-02-15	723	723	700	710	17,200	710
2007-02-14	744	744	725	733	5,500	733
2007-02-13	749	749	745	745	6,000	745
2007-02-09	750	751	748	751	1,600	751
2007-02-08	756	757	752	752	300	752
2007-02-07	755	758	746	758	3,000	758
2007-02-06	750	758	746	755	19,700	755
2007-02-05	760	760	754	757	7,500	757
2007-02-02	753	753	752	752	4,300	752
2007-02-01	759	759	753	753	2,700	753
2007-01-31	760	760	755	760	3,300	760
2007-01-30	763	765	761	761	4,800	761
2007-01-29	780	782	765	765	9,800	765
2007-01-26	780	780	772	775	2,700	775
2007-01-25	773	773	770	771	16,100	771
2007-01-24	765	770	765	766	16,400	766
2007-01-23	775	775	766	766	9,100	766
2007-01-22	768	785	768	771	13,800	771
2007-01-19	765	765	760	761	4,600	761
2007-01-18	765	765	761	761	2,300	761
2007-01-17	767	768	764	764	3,500	764
2007-01-16	766	768	761	768	3,300	768
2007-01-15	765	766	764	765	2,100	765
2007-01-12	760	760	753	760	1,300	760
2007-01-11	760	760	758	760	3,100	760
2007-01-10	758	760	754	760	3,000	760
2007-01-09	755	758	755	758	2,000	758
2007-01-05	755	757	748	755	5,600	755
2007-01-04	751	754	749	754	3,300	754

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