7989 立川ブラインド工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 442 | 442 | 442 | 442 | 2,100 | 442 |
| 2009-12-29 | 446 | 446 | 441 | 441 | 400 | 441 |
| 2009-12-28 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2009-12-25 | 455 | 455 | 450 | 450 | 20,300 | 450 |
| 2009-12-24 | 458 | 466 | 456 | 460 | 7,500 | 460 |
| 2009-12-22 | 453 | 470 | 453 | 468 | 9,400 | 468 |
| 2009-12-21 | 448 | 455 | 448 | 450 | 3,700 | 450 |
| 2009-12-18 | 446 | 446 | 443 | 445 | 400 | 445 |
| 2009-12-17 | 443 | 445 | 443 | 445 | 300 | 445 |
| 2009-12-16 | 445 | 445 | 443 | 443 | 12,600 | 443 |
| 2009-12-15 | 449 | 449 | 440 | 442 | 3,700 | 442 |
| 2009-12-14 | 438 | 449 | 438 | 449 | 500 | 449 |
| 2009-12-11 | 437 | 438 | 437 | 438 | 200 | 438 |
| 2009-12-10 | 440 | 440 | 433 | 433 | 200 | 433 |
| 2009-12-09 | 446 | 446 | 441 | 441 | 200 | 441 |
| 2009-12-08 | 444 | 444 | 442 | 442 | 200 | 442 |
| 2009-12-07 | 440 | 441 | 436 | 441 | 500 | 441 |
| 2009-12-04 | 453 | 453 | 435 | 441 | 13,600 | 441 |
| 2009-12-03 | 450 | 460 | 450 | 457 | 5,200 | 457 |
| 2009-12-02 | 440 | 448 | 440 | 448 | 2,900 | 448 |
| 2009-12-01 | 439 | 442 | 438 | 442 | 400 | 442 |
| 2009-11-30 | 436 | 438 | 436 | 438 | 200 | 438 |
| 2009-11-27 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2009-11-26 | 441 | 441 | 433 | 435 | 2,400 | 435 |
| 2009-11-25 | 443 | 443 | 443 | 443 | 20,700 | 443 |
| 2009-11-24 | 444 | 453 | 444 | 453 | 7,600 | 453 |
| 2009-11-20 | 439 | 444 | 439 | 444 | 900 | 444 |
| 2009-11-19 | 436 | 439 | 436 | 439 | 5,700 | 439 |
| 2009-11-18 | 444 | 446 | 444 | 446 | 600 | 446 |
| 2009-11-17 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2009-11-16 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2009-11-13 | 444 | 444 | 435 | 435 | 2,600 | 435 |
| 2009-11-12 | 441 | 441 | 430 | 440 | 2,800 | 440 |
| 2009-11-11 | 440 | 440 | 440 | 440 | 800 | 440 |
| 2009-11-10 | 435 | 435 | 427 | 430 | 1,800 | 430 |
| 2009-11-09 | 433 | 433 | 433 | 433 | 400 | 433 |
| 2009-11-06 | 441 | 441 | 433 | 433 | 2,600 | 433 |
| 2009-11-05 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2009-11-04 | 439 | 439 | 439 | 439 | 200 | 439 |
| 2009-10-30 | 437 | 444 | 437 | 444 | 1,300 | 444 |
| 2009-10-29 | 443 | 444 | 443 | 444 | 1,000 | 444 |
| 2009-10-28 | 442 | 442 | 442 | 442 | 500 | 442 |
| 2009-10-27 | 464 | 464 | 442 | 445 | 16,100 | 445 |
| 2009-10-26 | 465 | 465 | 460 | 460 | 14,800 | 460 |
| 2009-10-23 | 464 | 472 | 464 | 470 | 15,400 | 470 |
| 2009-10-22 | 462 | 470 | 462 | 469 | 9,400 | 469 |
| 2009-10-21 | 455 | 460 | 455 | 460 | 5,100 | 460 |
| 2009-10-20 | 453 | 454 | 453 | 454 | 1,300 | 454 |
| 2009-10-19 | 448 | 448 | 446 | 448 | 600 | 448 |
| 2009-10-16 | 446 | 446 | 446 | 446 | 300 | 446 |
| 2009-10-15 | 448 | 448 | 447 | 447 | 5,200 | 447 |
| 2009-10-14 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2009-10-13 | 445 | 455 | 445 | 455 | 1,000 | 455 |
| 2009-10-09 | 450 | 450 | 442 | 442 | 400 | 442 |
| 2009-10-08 | 438 | 450 | 438 | 440 | 600 | 440 |
| 2009-10-07 | 440 | 442 | 440 | 442 | 800 | 442 |
| 2009-10-06 | 439 | 439 | 438 | 438 | 400 | 438 |
| 2009-10-05 | 446 | 446 | 440 | 443 | 1,800 | 443 |
| 2009-10-02 | 459 | 459 | 446 | 446 | 600 | 446 |
| 2009-09-30 | 452 | 456 | 445 | 456 | 1,400 | 456 |
| 2009-09-29 | 450 | 460 | 450 | 460 | 600 | 460 |
| 2009-09-28 | 461 | 462 | 451 | 457 | 2,800 | 457 |
| 2009-09-25 | 473 | 473 | 468 | 472 | 43,400 | 472 |
| 2009-09-24 | 467 | 474 | 466 | 467 | 9,600 | 467 |
| 2009-09-18 | 463 | 469 | 463 | 469 | 4,200 | 469 |
| 2009-09-17 | 464 | 464 | 460 | 463 | 1,700 | 463 |
| 2009-09-16 | 463 | 463 | 462 | 463 | 1,400 | 463 |
| 2009-09-15 | 465 | 465 | 462 | 462 | 3,300 | 462 |
| 2009-09-14 | 462 | 465 | 462 | 465 | 2,800 | 465 |
| 2009-09-11 | 460 | 460 | 456 | 458 | 700 | 458 |
| 2009-09-10 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-09-09 | 460 | 460 | 455 | 455 | 500 | 455 |
| 2009-09-08 | 459 | 463 | 459 | 460 | 400 | 460 |
| 2009-09-07 | 450 | 459 | 445 | 459 | 2,000 | 459 |
| 2009-09-04 | 450 | 460 | 445 | 460 | 700 | 460 |
| 2009-09-03 | 445 | 451 | 445 | 451 | 500 | 451 |
| 2009-09-02 | 450 | 450 | 445 | 445 | 1,000 | 445 |
| 2009-09-01 | 453 | 453 | 448 | 448 | 300 | 448 |
| 2009-08-31 | 447 | 447 | 445 | 445 | 400 | 445 |
| 2009-08-28 | 455 | 455 | 447 | 447 | 700 | 447 |
| 2009-08-27 | 453 | 453 | 450 | 450 | 600 | 450 |
| 2009-08-26 | 457 | 457 | 452 | 453 | 700 | 453 |
| 2009-08-25 | 449 | 457 | 445 | 457 | 21,700 | 457 |
| 2009-08-24 | 436 | 445 | 435 | 445 | 6,300 | 445 |
| 2009-08-21 | 434 | 435 | 430 | 431 | 8,600 | 431 |
| 2009-08-20 | 433 | 433 | 427 | 430 | 1,600 | 430 |
| 2009-08-19 | 429 | 433 | 420 | 433 | 1,900 | 433 |
| 2009-08-18 | 433 | 433 | 422 | 425 | 2,300 | 425 |
| 2009-08-17 | 431 | 436 | 428 | 433 | 600 | 433 |
| 2009-08-14 | 434 | 434 | 433 | 433 | 2,500 | 433 |
| 2009-08-13 | 424 | 432 | 424 | 432 | 1,300 | 432 |
| 2009-08-12 | 435 | 440 | 415 | 415 | 4,100 | 415 |
| 2009-08-11 | 432 | 432 | 429 | 429 | 1,200 | 429 |
| 2009-08-10 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2009-08-07 | 431 | 433 | 427 | 433 | 500 | 433 |
| 2009-08-06 | 424 | 425 | 424 | 425 | 1,600 | 425 |
| 2009-08-05 | 427 | 431 | 421 | 425 | 2,400 | 425 |
| 2009-08-04 | 435 | 435 | 416 | 426 | 5,200 | 426 |
| 2009-08-03 | 439 | 439 | 436 | 436 | 300 | 436 |
| 2009-07-31 | 433 | 436 | 433 | 435 | 1,600 | 435 |
| 2009-07-30 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2009-07-29 | 430 | 442 | 430 | 442 | 9,600 | 442 |
| 2009-07-28 | 444 | 448 | 440 | 440 | 1,100 | 440 |
| 2009-07-27 | 444 | 448 | 436 | 441 | 17,400 | 441 |
| 2009-07-24 | 440 | 458 | 432 | 458 | 12,500 | 458 |
| 2009-07-23 | 450 | 455 | 449 | 450 | 6,400 | 450 |
| 2009-07-22 | 448 | 453 | 448 | 452 | 1,700 | 452 |
| 2009-07-21 | 447 | 447 | 425 | 444 | 12,000 | 444 |
| 2009-07-17 | 440 | 441 | 440 | 441 | 700 | 441 |
| 2009-07-16 | 450 | 450 | 430 | 436 | 3,100 | 436 |
| 2009-07-15 | 459 | 459 | 439 | 444 | 5,400 | 444 |
| 2009-07-14 | 440 | 464 | 436 | 464 | 5,700 | 464 |
| 2009-07-13 | 450 | 450 | 436 | 436 | 4,900 | 436 |
| 2009-07-09 | 446 | 447 | 446 | 446 | 2,100 | 446 |
| 2009-07-07 | 462 | 462 | 457 | 457 | 1,200 | 457 |
| 2009-07-06 | 470 | 470 | 462 | 462 | 900 | 462 |
| 2009-07-03 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2009-07-02 | 473 | 480 | 473 | 478 | 2,200 | 478 |
| 2009-07-01 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2009-06-30 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2009-06-29 | 477 | 478 | 466 | 471 | 2,800 | 471 |
| 2009-06-26 | 473 | 479 | 473 | 479 | 14,000 | 479 |
| 2009-06-25 | 453 | 462 | 453 | 462 | 5,500 | 462 |
| 2009-06-24 | 462 | 473 | 462 | 473 | 27,600 | 473 |
| 2009-06-23 | 463 | 475 | 463 | 468 | 11,600 | 468 |
| 2009-06-22 | 462 | 466 | 461 | 461 | 3,100 | 461 |
| 2009-06-18 | 461 | 461 | 460 | 460 | 200 | 460 |
| 2009-06-17 | 455 | 455 | 451 | 455 | 3,200 | 455 |
| 2009-06-16 | 463 | 464 | 455 | 455 | 800 | 455 |
| 2009-06-15 | 464 | 464 | 461 | 462 | 5,400 | 462 |
| 2009-06-12 | 469 | 472 | 462 | 471 | 2,600 | 471 |
| 2009-06-11 | 469 | 469 | 463 | 465 | 1,200 | 465 |
| 2009-06-10 | 473 | 473 | 463 | 472 | 1,700 | 472 |
| 2009-06-09 | 469 | 470 | 469 | 469 | 1,000 | 469 |
| 2009-06-08 | 460 | 469 | 460 | 469 | 9,000 | 469 |
| 2009-06-05 | 451 | 454 | 451 | 454 | 1,600 | 454 |
| 2009-06-04 | 449 | 449 | 447 | 449 | 400 | 449 |
| 2009-06-03 | 449 | 457 | 447 | 447 | 1,900 | 447 |
| 2009-06-02 | 450 | 450 | 450 | 450 | 1,100 | 450 |
| 2009-06-01 | 445 | 447 | 445 | 447 | 500 | 447 |
| 2009-05-29 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-05-28 | 449 | 450 | 443 | 444 | 1,000 | 444 |
| 2009-05-27 | 441 | 451 | 441 | 448 | 900 | 448 |
| 2009-05-26 | 443 | 448 | 443 | 443 | 6,500 | 443 |
| 2009-05-25 | 459 | 459 | 433 | 445 | 24,400 | 445 |
| 2009-05-22 | 460 | 467 | 459 | 462 | 9,200 | 462 |
| 2009-05-21 | 459 | 461 | 459 | 459 | 5,300 | 459 |
| 2009-05-20 | 460 | 460 | 459 | 459 | 1,900 | 459 |
| 2009-05-19 | 468 | 468 | 458 | 458 | 2,900 | 458 |
| 2009-05-18 | 458 | 460 | 457 | 460 | 1,300 | 460 |
| 2009-05-15 | 455 | 459 | 455 | 456 | 3,400 | 456 |
| 2009-05-14 | 452 | 465 | 452 | 465 | 1,700 | 465 |
| 2009-05-13 | 455 | 455 | 454 | 455 | 2,100 | 455 |
| 2009-05-12 | 464 | 464 | 452 | 459 | 4,600 | 459 |
| 2009-05-08 | 449 | 455 | 449 | 455 | 2,100 | 455 |
| 2009-05-07 | 460 | 460 | 451 | 454 | 3,700 | 454 |
| 2009-05-01 | 455 | 455 | 451 | 455 | 3,000 | 455 |
| 2009-04-30 | 455 | 455 | 441 | 449 | 1,700 | 449 |
| 2009-04-28 | 458 | 460 | 455 | 455 | 1,900 | 455 |
| 2009-04-27 | 467 | 467 | 458 | 458 | 33,800 | 458 |
| 2009-04-24 | 467 | 472 | 461 | 472 | 15,700 | 472 |
| 2009-04-23 | 469 | 477 | 466 | 477 | 11,800 | 477 |
| 2009-04-22 | 474 | 475 | 465 | 469 | 14,800 | 469 |
| 2009-04-21 | 470 | 472 | 470 | 470 | 3,400 | 470 |
| 2009-04-20 | 465 | 469 | 461 | 469 | 6,500 | 469 |
| 2009-04-17 | 468 | 468 | 462 | 462 | 500 | 462 |
| 2009-04-16 | 470 | 470 | 461 | 461 | 1,300 | 461 |
| 2009-04-15 | 475 | 475 | 461 | 462 | 11,500 | 462 |
| 2009-04-14 | 477 | 477 | 472 | 475 | 1,600 | 475 |
| 2009-04-13 | 476 | 476 | 463 | 469 | 6,200 | 469 |
| 2009-04-10 | 470 | 470 | 470 | 470 | 1,800 | 470 |
| 2009-04-09 | 474 | 474 | 470 | 471 | 9,100 | 471 |
| 2009-04-08 | 479 | 479 | 471 | 471 | 3,000 | 471 |
| 2009-04-07 | 478 | 478 | 471 | 471 | 2,300 | 471 |
| 2009-04-06 | 468 | 473 | 465 | 473 | 300 | 473 |
| 2009-04-03 | 467 | 471 | 458 | 458 | 1,300 | 458 |
| 2009-04-02 | 473 | 475 | 469 | 471 | 700 | 471 |
| 2009-04-01 | 463 | 470 | 461 | 463 | 4,300 | 463 |
| 2009-03-31 | 458 | 474 | 458 | 461 | 5,200 | 461 |
| 2009-03-30 | 465 | 465 | 453 | 460 | 4,000 | 460 |
| 2009-03-27 | 465 | 465 | 455 | 455 | 1,200 | 455 |
| 2009-03-26 | 463 | 478 | 463 | 465 | 600 | 465 |
| 2009-03-25 | 476 | 476 | 476 | 476 | 25,700 | 476 |
| 2009-03-24 | 482 | 510 | 482 | 500 | 9,400 | 500 |
| 2009-03-23 | 467 | 479 | 467 | 479 | 2,200 | 479 |
| 2009-03-19 | 462 | 464 | 458 | 464 | 3,900 | 464 |
| 2009-03-18 | 454 | 461 | 454 | 461 | 600 | 461 |
| 2009-03-17 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2009-03-16 | 454 | 456 | 445 | 447 | 5,200 | 447 |
| 2009-03-13 | 462 | 462 | 452 | 452 | 2,600 | 452 |
| 2009-03-12 | 468 | 471 | 468 | 469 | 1,600 | 469 |
| 2009-03-11 | 473 | 474 | 466 | 466 | 2,300 | 466 |
| 2009-03-10 | 451 | 463 | 451 | 463 | 1,100 | 463 |
| 2009-03-09 | 452 | 452 | 451 | 451 | 500 | 451 |
| 2009-03-06 | 455 | 455 | 445 | 450 | 4,600 | 450 |
| 2009-03-05 | 454 | 454 | 442 | 442 | 500 | 442 |
| 2009-03-04 | 436 | 442 | 436 | 442 | 200 | 442 |
| 2009-03-03 | 440 | 440 | 435 | 435 | 400 | 435 |
| 2009-03-02 | 434 | 435 | 434 | 435 | 200 | 435 |
| 2009-02-27 | 426 | 446 | 426 | 445 | 1,100 | 445 |
| 2009-02-26 | 448 | 448 | 431 | 431 | 1,300 | 431 |
| 2009-02-25 | 472 | 472 | 435 | 448 | 23,400 | 448 |
| 2009-02-24 | 474 | 475 | 468 | 474 | 5,200 | 474 |
| 2009-02-23 | 480 | 480 | 470 | 470 | 11,400 | 470 |
| 2009-02-20 | 481 | 482 | 478 | 480 | 3,200 | 480 |
| 2009-02-19 | 476 | 480 | 476 | 478 | 11,600 | 478 |
| 2009-02-18 | 478 | 478 | 477 | 477 | 400 | 477 |
| 2009-02-17 | 468 | 477 | 468 | 477 | 200 | 477 |
| 2009-02-16 | 475 | 475 | 473 | 473 | 2,000 | 473 |
| 2009-02-13 | 484 | 484 | 473 | 473 | 2,700 | 473 |
| 2009-02-12 | 450 | 461 | 450 | 455 | 1,400 | 455 |
| 2009-02-10 | 447 | 447 | 445 | 445 | 200 | 445 |
| 2009-02-09 | 455 | 455 | 446 | 446 | 800 | 446 |
| 2009-02-06 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2009-02-05 | 448 | 448 | 448 | 448 | 1,100 | 448 |
| 2009-02-04 | 448 | 449 | 448 | 449 | 400 | 449 |
| 2009-02-03 | 448 | 448 | 438 | 438 | 2,600 | 438 |
| 2009-02-02 | 449 | 449 | 448 | 448 | 400 | 448 |
| 2009-01-29 | 450 | 450 | 447 | 447 | 200 | 447 |
| 2009-01-28 | 442 | 450 | 442 | 450 | 300 | 450 |
| 2009-01-27 | 469 | 469 | 440 | 440 | 3,000 | 440 |
| 2009-01-26 | 467 | 467 | 461 | 461 | 16,800 | 461 |
| 2009-01-23 | 471 | 471 | 461 | 467 | 7,700 | 467 |
| 2009-01-22 | 459 | 479 | 458 | 479 | 8,000 | 479 |
| 2009-01-21 | 455 | 456 | 453 | 454 | 3,600 | 454 |
| 2009-01-20 | 461 | 465 | 453 | 455 | 3,600 | 455 |
| 2009-01-19 | 444 | 456 | 431 | 456 | 5,100 | 456 |
| 2009-01-16 | 428 | 443 | 413 | 443 | 7,300 | 443 |
| 2009-01-15 | 438 | 438 | 438 | 438 | 2,700 | 438 |
| 2009-01-14 | 439 | 450 | 439 | 443 | 1,700 | 443 |
| 2009-01-13 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2009-01-09 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2009-01-08 | 428 | 428 | 428 | 428 | 200 | 428 |
| 2009-01-07 | 428 | 430 | 428 | 428 | 600 | 428 |
| 2009-01-06 | 426 | 428 | 426 | 428 | 300 | 428 |
| 2009-01-05 | 430 | 430 | 425 | 425 | 300 | 425 |
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
