7989 立川ブラインド工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	389	390	389	390	500	390
2010-12-29	385	390	385	390	1,600	390
2010-12-28	368	385	368	385	4,000	385
2010-12-27	388	389	381	389	19,100	389
2010-12-24	392	399	385	399	12,500	399
2010-12-22	388	395	385	395	9,100	395
2010-12-21	386	386	383	386	3,400	386
2010-12-20	384	385	382	382	2,200	382
2010-12-17	379	380	379	380	1,300	380
2010-12-16	375	378	374	378	13,200	378
2010-12-15	371	373	371	372	12,400	372
2010-12-14	373	378	373	378	5,500	378
2010-12-13	373	373	370	373	2,100	373
2010-12-10	375	375	373	373	18,700	373
2010-12-09	368	370	364	364	5,400	364
2010-12-08	361	365	360	365	5,800	365
2010-12-07	366	366	362	362	1,200	362
2010-12-06	358	370	358	370	6,100	370
2010-12-03	360	361	358	358	23,400	358
2010-12-02	362	365	362	365	6,800	365
2010-12-01	362	362	360	362	2,700	362
2010-11-30	360	363	360	363	1,000	363
2010-11-29	360	361	359	359	1,900	359
2010-11-26	357	360	357	360	13,100	360
2010-11-25	360	361	356	360	30,000	360
2010-11-24	365	369	365	368	12,700	368
2010-11-22	359	365	359	365	8,100	365
2010-11-19	366	366	359	360	7,900	360
2010-11-18	355	365	355	364	8,600	364
2010-11-17	366	366	350	350	5,200	350
2010-11-16	363	365	358	365	2,500	365
2010-11-15	361	361	354	355	7,700	355
2010-11-12	362	362	360	362	8,200	362
2010-11-11	360	364	360	362	2,800	362
2010-11-10	360	363	358	362	2,500	362
2010-11-09	355	360	352	360	1,600	360
2010-11-08	356	356	354	356	1,000	356
2010-11-05	358	358	353	356	1,000	356
2010-11-04	357	358	357	358	1,000	358
2010-11-02	361	361	358	358	400	358
2010-11-01	370	370	365	368	500	368
2010-10-29	367	370	366	370	19,700	370
2010-10-28	371	371	369	370	1,500	370
2010-10-27	376	376	370	371	4,800	371
2010-10-26	390	390	374	386	1,300	386
2010-10-25	400	400	392	392	27,400	392
2010-10-22	390	392	390	392	7,900	392
2010-10-21	395	396	390	390	3,400	390
2010-10-20	393	394	392	394	2,300	394
2010-10-19	394	394	393	393	400	393
2010-10-18	393	394	389	394	1,400	394
2010-10-15	394	395	390	394	11,500	394
2010-10-14	385	388	385	387	4,600	387
2010-10-13	386	389	383	385	1,500	385
2010-10-12	373	382	373	378	7,900	378
2010-10-08	373	373	372	373	1,600	373
2010-10-07	372	372	372	372	300	372
2010-10-06	372	372	372	372	400	372
2010-10-05	374	374	373	373	500	373
2010-10-04	378	380	378	378	800	378
2010-10-01	388	388	386	386	300	386
2010-09-30	388	390	388	388	2,300	388
2010-09-29	398	398	380	390	4,600	390
2010-09-28	385	408	384	401	23,300	401
2010-09-27	390	390	379	386	51,000	386
2010-09-24	362	363	359	361	24,700	361
2010-09-22	357	359	356	359	36,400	359
2010-09-21	351	355	351	353	6,800	353
2010-09-17	351	353	350	350	39,900	350
2010-09-16	359	359	351	351	10,900	351
2010-09-15	357	362	356	361	15,400	361
2010-09-14	353	354	349	352	7,700	352
2010-09-13	346	347	346	346	3,100	346
2010-09-10	345	345	345	345	600	345
2010-09-09	343	345	341	341	3,100	341
2010-09-08	337	340	337	340	3,700	340
2010-09-06	337	337	336	337	700	337
2010-09-03	336	337	336	337	1,800	337
2010-09-02	345	345	340	340	1,000	340
2010-09-01	337	337	337	337	1,100	337
2010-08-31	339	339	337	339	700	339
2010-08-30	337	339	335	339	5,800	339
2010-08-27	334	337	334	337	1,300	337
2010-08-26	334	337	334	334	5,700	334
2010-08-25	342	342	341	342	25,200	342
2010-08-24	336	339	335	338	11,800	338
2010-08-23	336	341	331	338	8,400	338
2010-08-20	335	337	335	337	3,300	337
2010-08-19	340	340	336	337	2,700	337
2010-08-18	337	339	337	338	3,500	338
2010-08-17	344	344	342	342	900	342
2010-08-16	346	346	343	345	10,200	345
2010-08-13	354	354	345	349	5,800	349
2010-08-12	347	347	345	347	1,400	347
2010-08-11	351	351	346	347	3,000	347
2010-08-10	359	359	356	356	1,400	356
2010-08-09	355	355	351	351	400	351
2010-08-06	355	355	355	355	100	355
2010-08-05	353	359	353	353	1,300	353
2010-08-04	354	354	347	353	4,800	353
2010-08-03	358	365	354	354	8,000	354
2010-08-02	358	358	355	355	800	355
2010-07-30	361	361	352	360	1,800	360
2010-07-29	355	355	354	355	6,500	355
2010-07-28	356	357	355	355	2,300	355
2010-07-27	356	356	356	356	400	356
2010-07-26	356	356	356	356	18,900	356
2010-07-23	355	358	353	354	16,000	354
2010-07-22	353	355	349	355	5,200	355
2010-07-21	360	360	352	352	1,700	352
2010-07-20	351	352	343	346	4,800	346
2010-07-16	351	352	351	351	900	351
2010-07-15	351	352	350	352	4,400	352
2010-07-14	350	354	349	350	9,000	350
2010-07-13	351	351	348	348	2,100	348
2010-07-12	351	355	351	351	1,200	351
2010-07-09	362	362	356	356	3,600	356
2010-07-08	355	359	351	355	10,000	355
2010-07-07	367	367	355	355	3,800	355
2010-07-06	363	363	360	360	2,000	360
2010-07-05	364	365	360	363	1,700	363
2010-07-02	372	372	361	364	5,600	364
2010-07-01	373	373	373	373	400	373
2010-06-30	365	378	365	373	1,100	373
2010-06-29	381	381	381	381	800	381
2010-06-28	397	397	381	381	1,900	381
2010-06-25	406	406	394	394	38,400	394
2010-06-24	401	404	400	400	9,900	400
2010-06-23	395	403	395	402	7,200	402
2010-06-22	394	395	392	395	3,400	395
2010-06-21	390	391	387	390	7,800	390
2010-06-18	389	389	389	389	700	389
2010-06-17	389	389	389	389	200	389
2010-06-16	390	390	387	389	6,700	389
2010-06-15	390	390	390	390	3,400	390
2010-06-14	390	390	389	389	16,300	389
2010-06-11	390	395	390	390	2,700	390
2010-06-10	393	393	390	390	300	390
2010-06-09	386	393	385	393	800	393
2010-06-08	386	386	386	386	200	386
2010-06-07	388	389	386	386	400	386
2010-06-04	395	396	395	396	300	396
2010-06-03	388	395	388	395	3,100	395
2010-06-02	392	393	387	387	700	387
2010-06-01	390	391	387	388	3,500	388
2010-05-31	404	404	391	391	1,300	391
2010-05-28	390	390	388	390	2,100	390
2010-05-27	392	392	390	390	600	390
2010-05-26	407	407	392	392	6,800	392
2010-05-25	404	404	397	397	22,100	397
2010-05-24	404	405	398	399	10,200	399
2010-05-21	407	407	392	400	4,700	400
2010-05-20	410	410	408	409	4,000	409
2010-05-19	408	414	404	414	4,200	414
2010-05-18	409	410	406	408	1,400	408
2010-05-17	416	416	406	409	4,700	409
2010-05-14	416	416	416	416	3,800	416
2010-05-13	416	416	415	416	2,000	416
2010-05-12	421	423	415	416	8,200	416
2010-05-11	420	420	415	418	4,500	418
2010-05-10	421	423	419	420	3,900	420
2010-05-07	430	430	420	421	3,600	421
2010-05-06	431	432	431	432	600	432
2010-04-30	433	434	431	434	3,700	434
2010-04-28	432	433	432	432	2,500	432
2010-04-27	435	435	433	433	3,900	433
2010-04-26	443	443	434	435	38,700	435
2010-04-23	438	438	431	435	21,100	435
2010-04-22	435	436	432	434	7,100	434
2010-04-21	436	436	433	433	6,200	433
2010-04-20	434	435	434	435	500	435
2010-04-19	439	439	435	435	300	435
2010-04-16	437	439	433	439	13,500	439
2010-04-15	438	438	435	437	6,500	437
2010-04-14	435	437	435	437	2,900	437
2010-04-13	437	437	433	434	2,300	434
2010-04-12	438	440	432	434	5,600	434
2010-04-09	436	436	435	435	500	435
2010-04-08	440	440	434	440	2,500	440
2010-04-07	433	435	433	434	5,300	434
2010-04-06	437	442	431	431	5,300	431
2010-04-05	439	443	435	442	3,200	442
2010-04-02	439	439	430	435	800	435
2010-04-01	435	435	435	435	400	435
2010-03-31	441	443	435	435	3,400	435
2010-03-30	429	433	429	433	1,100	433
2010-03-29	431	431	428	428	1,600	428
2010-03-26	432	434	430	430	2,500	430
2010-03-25	433	433	426	432	23,000	432
2010-03-24	435	435	433	434	5,600	434
2010-03-23	444	444	421	437	17,700	437
2010-03-19	442	442	439	439	400	439
2010-03-18	441	447	438	442	5,900	442
2010-03-17	435	440	433	440	12,000	440
2010-03-16	438	438	433	435	1,200	435
2010-03-15	433	433	433	433	2,700	433
2010-03-12	431	437	430	435	4,700	435
2010-03-11	435	435	430	435	1,800	435
2010-03-10	430	434	430	434	1,300	434
2010-03-09	429	430	425	425	2,800	425
2010-03-08	429	432	429	430	2,500	430
2010-03-05	428	433	425	427	3,600	427
2010-03-04	428	428	428	428	200	428
2010-03-03	426	433	426	431	2,000	431
2010-03-02	433	433	429	429	500	429
2010-03-01	435	435	425	431	2,400	431
2010-02-26	430	432	423	431	8,900	431
2010-02-25	439	439	430	432	26,400	432
2010-02-24	454	456	440	455	17,300	455
2010-02-23	455	455	452	455	3,200	455
2010-02-22	453	458	452	455	2,400	455
2010-02-19	452	458	450	451	3,200	451
2010-02-18	453	453	451	451	1,600	451
2010-02-16	454	454	452	452	1,500	452
2010-02-15	458	458	451	451	4,400	451
2010-02-12	453	458	453	458	2,300	458
2010-02-10	450	452	450	452	400	452
2010-02-09	453	453	453	453	1,600	453
2010-02-08	448	453	448	453	2,300	453
2010-02-05	450	450	447	447	300	447
2010-02-04	458	458	456	458	800	458
2010-02-03	456	458	448	458	1,400	458
2010-02-02	456	456	448	456	300	456
2010-02-01	456	456	456	456	100	456
2010-01-29	452	452	450	450	6,100	450
2010-01-28	445	445	445	445	300	445
2010-01-27	451	451	442	444	1,500	444
2010-01-26	457	457	456	456	1,400	456
2010-01-25	467	467	456	456	23,900	456
2010-01-22	460	470	460	468	6,400	468
2010-01-21	457	458	448	458	3,200	458
2010-01-20	463	465	458	458	6,400	458
2010-01-19	462	463	462	463	200	463
2010-01-18	461	462	461	461	2,200	461
2010-01-15	465	465	460	460	2,700	460
2010-01-14	467	467	453	458	1,300	458
2010-01-13	459	459	459	459	300	459
2010-01-12	459	459	456	459	400	459
2010-01-08	454	455	444	455	1,900	455
2010-01-06	455	455	455	455	3,900	455
2010-01-05	440	442	440	442	1,700	442
2010-01-04	440	442	440	442	300	442

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