7989 立川ブラインド工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 422 | 423 | 417 | 423 | 3,000 | 423 |
| 2008-12-29 | 430 | 436 | 409 | 436 | 9,800 | 436 |
| 2008-12-26 | 443 | 443 | 437 | 438 | 2,400 | 438 |
| 2008-12-25 | 465 | 465 | 445 | 445 | 3,600 | 445 |
| 2008-12-24 | 497 | 500 | 485 | 485 | 29,900 | 485 |
| 2008-12-22 | 471 | 485 | 464 | 485 | 3,900 | 485 |
| 2008-12-19 | 458 | 474 | 458 | 474 | 1,700 | 474 |
| 2008-12-18 | 455 | 457 | 455 | 455 | 2,300 | 455 |
| 2008-12-17 | 457 | 457 | 452 | 452 | 5,500 | 452 |
| 2008-12-16 | 450 | 455 | 447 | 455 | 1,900 | 455 |
| 2008-12-15 | 450 | 450 | 450 | 450 | 2,400 | 450 |
| 2008-12-12 | 428 | 445 | 428 | 445 | 200 | 445 |
| 2008-12-11 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2008-12-10 | 426 | 426 | 426 | 426 | 300 | 426 |
| 2008-12-09 | 441 | 441 | 431 | 431 | 1,400 | 431 |
| 2008-12-08 | 445 | 445 | 440 | 440 | 500 | 440 |
| 2008-12-05 | 460 | 460 | 446 | 448 | 14,400 | 448 |
| 2008-12-04 | 444 | 460 | 444 | 460 | 2,900 | 460 |
| 2008-12-03 | 439 | 444 | 439 | 444 | 2,300 | 444 |
| 2008-12-02 | 441 | 444 | 438 | 444 | 1,900 | 444 |
| 2008-12-01 | 440 | 442 | 439 | 442 | 3,500 | 442 |
| 2008-11-28 | 445 | 455 | 445 | 455 | 500 | 455 |
| 2008-11-27 | 446 | 446 | 446 | 446 | 200 | 446 |
| 2008-11-26 | 463 | 463 | 456 | 456 | 1,000 | 456 |
| 2008-11-25 | 468 | 471 | 458 | 471 | 23,800 | 471 |
| 2008-11-21 | 431 | 448 | 431 | 446 | 13,800 | 446 |
| 2008-11-20 | 426 | 432 | 426 | 430 | 2,400 | 430 |
| 2008-11-19 | 431 | 431 | 424 | 430 | 2,000 | 430 |
| 2008-11-18 | 439 | 439 | 430 | 430 | 4,000 | 430 |
| 2008-11-14 | 434 | 435 | 434 | 435 | 2,700 | 435 |
| 2008-11-13 | 425 | 444 | 422 | 440 | 1,600 | 440 |
| 2008-11-12 | 425 | 430 | 425 | 426 | 2,100 | 426 |
| 2008-11-11 | 425 | 425 | 425 | 425 | 1,300 | 425 |
| 2008-11-10 | 428 | 428 | 415 | 427 | 2,400 | 427 |
| 2008-11-07 | 420 | 438 | 420 | 438 | 1,000 | 438 |
| 2008-11-06 | 410 | 415 | 410 | 415 | 1,700 | 415 |
| 2008-11-05 | 409 | 410 | 409 | 410 | 5,400 | 410 |
| 2008-11-04 | 410 | 410 | 400 | 410 | 2,700 | 410 |
| 2008-10-31 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2008-10-30 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2008-10-29 | 405 | 411 | 405 | 410 | 2,900 | 410 |
| 2008-10-28 | 415 | 415 | 410 | 410 | 1,200 | 410 |
| 2008-10-27 | 420 | 420 | 410 | 410 | 18,500 | 410 |
| 2008-10-24 | 412 | 412 | 405 | 405 | 6,900 | 405 |
| 2008-10-23 | 398 | 415 | 398 | 415 | 6,100 | 415 |
| 2008-10-22 | 400 | 400 | 399 | 400 | 4,400 | 400 |
| 2008-10-21 | 401 | 416 | 400 | 414 | 2,500 | 414 |
| 2008-10-20 | 408 | 408 | 398 | 400 | 300 | 400 |
| 2008-10-17 | 405 | 410 | 387 | 387 | 1,700 | 387 |
| 2008-10-16 | 405 | 410 | 405 | 410 | 400 | 410 |
| 2008-10-15 | 435 | 435 | 410 | 410 | 6,800 | 410 |
| 2008-10-14 | 386 | 402 | 385 | 400 | 2,400 | 400 |
| 2008-10-10 | 385 | 385 | 370 | 370 | 1,600 | 370 |
| 2008-10-09 | 385 | 386 | 385 | 385 | 1,700 | 385 |
| 2008-10-08 | 401 | 404 | 385 | 404 | 3,900 | 404 |
| 2008-10-07 | 410 | 410 | 402 | 404 | 2,400 | 404 |
| 2008-10-06 | 439 | 439 | 410 | 410 | 2,200 | 410 |
| 2008-10-03 | 444 | 444 | 440 | 440 | 1,200 | 440 |
| 2008-10-02 | 449 | 449 | 449 | 449 | 700 | 449 |
| 2008-10-01 | 449 | 449 | 449 | 449 | 2,400 | 449 |
| 2008-09-30 | 451 | 451 | 449 | 449 | 300 | 449 |
| 2008-09-29 | 462 | 462 | 456 | 456 | 600 | 456 |
| 2008-09-26 | 465 | 467 | 461 | 462 | 1,400 | 462 |
| 2008-09-25 | 468 | 468 | 466 | 468 | 48,700 | 468 |
| 2008-09-24 | 459 | 470 | 456 | 465 | 8,300 | 465 |
| 2008-09-22 | 452 | 459 | 452 | 459 | 1,800 | 459 |
| 2008-09-19 | 446 | 457 | 446 | 457 | 2,200 | 457 |
| 2008-09-18 | 455 | 455 | 440 | 440 | 5,200 | 440 |
| 2008-09-17 | 451 | 457 | 451 | 457 | 700 | 457 |
| 2008-09-16 | 449 | 449 | 449 | 449 | 300 | 449 |
| 2008-09-12 | 459 | 459 | 459 | 459 | 2,300 | 459 |
| 2008-09-11 | 444 | 449 | 444 | 449 | 400 | 449 |
| 2008-09-10 | 450 | 460 | 449 | 449 | 2,900 | 449 |
| 2008-09-09 | 451 | 454 | 451 | 454 | 700 | 454 |
| 2008-09-05 | 445 | 451 | 445 | 451 | 300 | 451 |
| 2008-09-04 | 443 | 446 | 443 | 445 | 4,600 | 445 |
| 2008-09-03 | 448 | 448 | 448 | 448 | 300 | 448 |
| 2008-09-02 | 441 | 446 | 441 | 446 | 2,100 | 446 |
| 2008-09-01 | 446 | 450 | 446 | 450 | 600 | 450 |
| 2008-08-29 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2008-08-28 | 439 | 441 | 438 | 441 | 600 | 441 |
| 2008-08-27 | 441 | 441 | 438 | 438 | 1,400 | 438 |
| 2008-08-26 | 454 | 454 | 436 | 436 | 1,500 | 436 |
| 2008-08-25 | 462 | 462 | 453 | 454 | 23,500 | 454 |
| 2008-08-22 | 468 | 468 | 465 | 467 | 3,400 | 467 |
| 2008-08-21 | 464 | 466 | 452 | 465 | 5,200 | 465 |
| 2008-08-20 | 466 | 466 | 465 | 465 | 1,100 | 465 |
| 2008-08-19 | 467 | 467 | 462 | 462 | 300 | 462 |
| 2008-08-18 | 475 | 476 | 469 | 470 | 9,400 | 470 |
| 2008-08-15 | 480 | 485 | 477 | 477 | 13,500 | 477 |
| 2008-08-14 | 466 | 472 | 466 | 470 | 2,800 | 470 |
| 2008-08-13 | 468 | 468 | 466 | 466 | 600 | 466 |
| 2008-08-12 | 465 | 472 | 460 | 467 | 8,800 | 467 |
| 2008-08-11 | 457 | 472 | 457 | 465 | 9,700 | 465 |
| 2008-08-08 | 460 | 468 | 455 | 455 | 1,300 | 455 |
| 2008-08-06 | 464 | 464 | 464 | 464 | 300 | 464 |
| 2008-08-05 | 470 | 470 | 470 | 470 | 800 | 470 |
| 2008-08-04 | 472 | 472 | 472 | 472 | 200 | 472 |
| 2008-08-01 | 468 | 468 | 468 | 468 | 200 | 468 |
| 2008-07-31 | 463 | 467 | 463 | 467 | 400 | 467 |
| 2008-07-30 | 466 | 466 | 465 | 465 | 200 | 465 |
| 2008-07-29 | 468 | 468 | 468 | 468 | 200 | 468 |
| 2008-07-28 | 475 | 475 | 465 | 475 | 500 | 475 |
| 2008-07-25 | 482 | 484 | 474 | 479 | 22,800 | 479 |
| 2008-07-24 | 479 | 490 | 479 | 487 | 16,100 | 487 |
| 2008-07-23 | 476 | 485 | 476 | 480 | 11,300 | 480 |
| 2008-07-22 | 470 | 474 | 470 | 473 | 5,700 | 473 |
| 2008-07-18 | 473 | 473 | 470 | 471 | 1,100 | 471 |
| 2008-07-17 | 468 | 473 | 464 | 464 | 600 | 464 |
| 2008-07-16 | 468 | 471 | 468 | 471 | 300 | 471 |
| 2008-07-15 | 471 | 471 | 463 | 463 | 4,400 | 463 |
| 2008-07-14 | 466 | 470 | 461 | 470 | 1,000 | 470 |
| 2008-07-11 | 470 | 471 | 467 | 467 | 3,600 | 467 |
| 2008-07-10 | 470 | 472 | 470 | 472 | 1,600 | 472 |
| 2008-07-09 | 475 | 475 | 470 | 470 | 700 | 470 |
| 2008-07-08 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-07-07 | 476 | 484 | 476 | 484 | 500 | 484 |
| 2008-07-04 | 480 | 484 | 480 | 481 | 1,100 | 481 |
| 2008-07-03 | 470 | 490 | 470 | 475 | 1,700 | 475 |
| 2008-07-02 | 477 | 477 | 470 | 475 | 1,500 | 475 |
| 2008-07-01 | 478 | 484 | 476 | 476 | 5,700 | 476 |
| 2008-06-30 | 483 | 483 | 480 | 480 | 2,100 | 480 |
| 2008-06-27 | 483 | 485 | 475 | 482 | 15,300 | 482 |
| 2008-06-26 | 479 | 479 | 460 | 474 | 6,100 | 474 |
| 2008-06-25 | 476 | 480 | 472 | 475 | 6,600 | 475 |
| 2008-06-24 | 479 | 490 | 472 | 485 | 40,100 | 485 |
| 2008-06-23 | 448 | 476 | 448 | 466 | 5,200 | 466 |
| 2008-06-20 | 450 | 455 | 446 | 446 | 3,100 | 446 |
| 2008-06-19 | 445 | 450 | 445 | 449 | 4,500 | 449 |
| 2008-06-18 | 444 | 445 | 444 | 445 | 5,400 | 445 |
| 2008-06-17 | 442 | 443 | 442 | 443 | 1,500 | 443 |
| 2008-06-16 | 443 | 445 | 441 | 442 | 2,800 | 442 |
| 2008-06-13 | 440 | 443 | 440 | 443 | 4,500 | 443 |
| 2008-06-12 | 438 | 440 | 437 | 440 | 2,400 | 440 |
| 2008-06-11 | 435 | 437 | 434 | 437 | 1,000 | 437 |
| 2008-06-10 | 436 | 436 | 434 | 434 | 800 | 434 |
| 2008-06-09 | 435 | 436 | 435 | 435 | 600 | 435 |
| 2008-06-06 | 436 | 440 | 422 | 440 | 2,800 | 440 |
| 2008-06-05 | 439 | 440 | 439 | 440 | 600 | 440 |
| 2008-06-04 | 435 | 440 | 435 | 439 | 3,200 | 439 |
| 2008-06-03 | 443 | 443 | 421 | 430 | 5,000 | 430 |
| 2008-06-02 | 433 | 440 | 433 | 440 | 1,400 | 440 |
| 2008-05-30 | 431 | 437 | 422 | 431 | 9,700 | 431 |
| 2008-05-29 | 425 | 428 | 420 | 420 | 7,000 | 420 |
| 2008-05-28 | 442 | 442 | 430 | 430 | 7,700 | 430 |
| 2008-05-27 | 457 | 457 | 443 | 443 | 8,000 | 443 |
| 2008-05-26 | 460 | 460 | 455 | 459 | 20,300 | 459 |
| 2008-05-23 | 463 | 464 | 459 | 463 | 11,600 | 463 |
| 2008-05-22 | 461 | 468 | 459 | 468 | 15,000 | 468 |
| 2008-05-21 | 461 | 463 | 461 | 461 | 5,000 | 461 |
| 2008-05-20 | 461 | 463 | 460 | 463 | 2,600 | 463 |
| 2008-05-19 | 458 | 460 | 458 | 460 | 3,900 | 460 |
| 2008-05-16 | 461 | 461 | 460 | 460 | 3,400 | 460 |
| 2008-05-15 | 460 | 460 | 455 | 455 | 5,800 | 455 |
| 2008-05-14 | 460 | 460 | 459 | 459 | 600 | 459 |
| 2008-05-13 | 460 | 461 | 457 | 461 | 19,800 | 461 |
| 2008-05-12 | 458 | 460 | 457 | 460 | 6,100 | 460 |
| 2008-05-09 | 462 | 464 | 457 | 458 | 6,900 | 458 |
| 2008-05-08 | 463 | 470 | 462 | 464 | 10,500 | 464 |
| 2008-05-07 | 483 | 483 | 472 | 480 | 7,400 | 480 |
| 2008-05-02 | 463 | 468 | 460 | 463 | 4,600 | 463 |
| 2008-05-01 | 475 | 475 | 460 | 460 | 8,400 | 460 |
| 2008-04-30 | 470 | 476 | 470 | 476 | 2,900 | 476 |
| 2008-04-28 | 500 | 500 | 467 | 467 | 6,200 | 467 |
| 2008-04-25 | 488 | 500 | 481 | 500 | 66,400 | 500 |
| 2008-04-24 | 473 | 477 | 469 | 474 | 19,000 | 474 |
| 2008-04-23 | 472 | 478 | 465 | 470 | 8,800 | 470 |
| 2008-04-22 | 463 | 482 | 463 | 482 | 3,700 | 482 |
| 2008-04-21 | 462 | 462 | 457 | 460 | 3,900 | 460 |
| 2008-04-18 | 460 | 460 | 460 | 460 | 800 | 460 |
| 2008-04-17 | 460 | 462 | 454 | 459 | 7,900 | 459 |
| 2008-04-16 | 463 | 463 | 460 | 462 | 3,900 | 462 |
| 2008-04-15 | 463 | 463 | 462 | 463 | 6,300 | 463 |
| 2008-04-14 | 458 | 465 | 458 | 463 | 2,300 | 463 |
| 2008-04-11 | 459 | 465 | 459 | 462 | 4,000 | 462 |
| 2008-04-10 | 465 | 465 | 465 | 465 | 300 | 465 |
| 2008-04-09 | 480 | 480 | 470 | 470 | 2,900 | 470 |
| 2008-04-08 | 489 | 489 | 483 | 483 | 200 | 483 |
| 2008-04-07 | 487 | 490 | 487 | 490 | 1,300 | 490 |
| 2008-04-04 | 490 | 490 | 487 | 487 | 1,100 | 487 |
| 2008-04-03 | 491 | 491 | 491 | 491 | 1,800 | 491 |
| 2008-04-02 | 494 | 494 | 491 | 491 | 300 | 491 |
| 2008-04-01 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2008-03-31 | 500 | 500 | 490 | 495 | 2,700 | 495 |
| 2008-03-28 | 500 | 501 | 499 | 501 | 4,300 | 501 |
| 2008-03-27 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2008-03-26 | 528 | 528 | 515 | 515 | 700 | 515 |
| 2008-03-25 | 540 | 540 | 511 | 523 | 20,000 | 523 |
| 2008-03-24 | 502 | 540 | 502 | 540 | 4,300 | 540 |
| 2008-03-21 | 476 | 495 | 476 | 495 | 1,600 | 495 |
| 2008-03-19 | 469 | 471 | 468 | 468 | 3,300 | 468 |
| 2008-03-18 | 469 | 469 | 468 | 468 | 1,700 | 468 |
| 2008-03-17 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2008-03-14 | 470 | 470 | 468 | 469 | 4,100 | 469 |
| 2008-03-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-03-12 | 479 | 479 | 470 | 470 | 2,100 | 470 |
| 2008-03-11 | 498 | 498 | 470 | 470 | 1,600 | 470 |
| 2008-03-10 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2008-03-07 | 535 | 535 | 525 | 525 | 300 | 525 |
| 2008-03-06 | 540 | 541 | 538 | 541 | 400 | 541 |
| 2008-03-05 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2008-03-04 | 540 | 545 | 540 | 540 | 1,800 | 540 |
| 2008-03-03 | 545 | 545 | 543 | 544 | 700 | 544 |
| 2008-02-29 | 541 | 545 | 541 | 545 | 1,500 | 545 |
| 2008-02-28 | 550 | 550 | 538 | 538 | 1,700 | 538 |
| 2008-02-27 | 564 | 564 | 564 | 564 | 900 | 564 |
| 2008-02-26 | 579 | 579 | 572 | 572 | 4,700 | 572 |
| 2008-02-25 | 584 | 584 | 570 | 580 | 20,200 | 580 |
| 2008-02-22 | 571 | 574 | 571 | 574 | 4,300 | 574 |
| 2008-02-21 | 571 | 572 | 570 | 572 | 3,900 | 572 |
| 2008-02-20 | 577 | 577 | 560 | 570 | 3,600 | 570 |
| 2008-02-19 | 565 | 580 | 565 | 580 | 800 | 580 |
| 2008-02-18 | 560 | 565 | 560 | 565 | 2,300 | 565 |
| 2008-02-15 | 571 | 571 | 565 | 565 | 2,700 | 565 |
| 2008-02-14 | 568 | 568 | 560 | 565 | 2,100 | 565 |
| 2008-02-13 | 560 | 570 | 556 | 565 | 1,500 | 565 |
| 2008-02-12 | 591 | 591 | 551 | 590 | 2,500 | 590 |
| 2008-02-08 | 595 | 595 | 591 | 591 | 200 | 591 |
| 2008-02-07 | 600 | 610 | 593 | 593 | 700 | 593 |
| 2008-02-06 | 609 | 610 | 608 | 609 | 1,800 | 609 |
| 2008-02-05 | 609 | 610 | 609 | 609 | 1,600 | 609 |
| 2008-02-04 | 636 | 643 | 626 | 639 | 1,400 | 639 |
| 2008-02-01 | 633 | 633 | 631 | 631 | 200 | 631 |
| 2008-01-31 | 644 | 644 | 631 | 637 | 1,800 | 637 |
| 2008-01-30 | 645 | 645 | 645 | 645 | 300 | 645 |
| 2008-01-29 | 643 | 669 | 643 | 649 | 1,000 | 649 |
| 2008-01-28 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2008-01-25 | 652 | 674 | 640 | 640 | 18,800 | 640 |
| 2008-01-24 | 599 | 630 | 599 | 622 | 2,500 | 622 |
| 2008-01-23 | 577 | 597 | 576 | 597 | 1,600 | 597 |
| 2008-01-22 | 608 | 608 | 573 | 575 | 1,600 | 575 |
| 2008-01-21 | 607 | 608 | 590 | 590 | 3,800 | 590 |
| 2008-01-18 | 620 | 620 | 605 | 606 | 3,200 | 606 |
| 2008-01-17 | 642 | 642 | 641 | 641 | 300 | 641 |
| 2008-01-16 | 666 | 666 | 633 | 633 | 1,300 | 633 |
| 2008-01-15 | 700 | 700 | 670 | 670 | 2,700 | 670 |
| 2008-01-11 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2008-01-10 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2008-01-09 | 695 | 695 | 665 | 666 | 300 | 666 |
| 2008-01-08 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2008-01-07 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-01-04 | 664 | 680 | 664 | 680 | 1,300 | 680 |
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
