7989 立川ブラインド工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	452	452	451	451	700	451
2011-12-29	449	453	447	447	4,700	447
2011-12-28	447	452	446	452	17,400	452
2011-12-27	459	468	445	468	83,700	468
2011-12-26	460	463	460	461	26,000	461
2011-12-22	455	460	455	460	12,900	460
2011-12-21	450	459	449	459	17,900	459
2011-12-20	450	450	450	450	4,400	450
2011-12-19	450	450	448	449	5,900	449
2011-12-16	450	450	448	448	5,600	448
2011-12-15	448	449	448	449	7,800	449
2011-12-14	449	449	448	449	2,800	449
2011-12-13	449	449	449	449	700	449
2011-12-12	448	450	448	449	4,100	449
2011-12-09	447	448	447	448	1,600	448
2011-12-08	445	449	444	447	1,200	447
2011-12-07	445	445	445	445	700	445
2011-12-06	449	449	445	445	3,200	445
2011-12-05	450	450	445	449	5,600	449
2011-12-02	445	451	445	450	19,000	450
2011-12-01	450	454	449	450	4,400	450
2011-11-30	452	455	447	447	13,300	447
2011-11-29	450	456	449	455	5,200	455
2011-11-28	450	450	450	450	2,300	450
2011-11-25	455	455	451	451	18,000	451
2011-11-24	452	454	448	453	6,700	453
2011-11-22	450	454	449	454	7,600	454
2011-11-21	449	450	446	450	3,800	450
2011-11-18	448	448	444	445	800	445
2011-11-17	447	449	444	449	1,700	449
2011-11-16	444	445	441	444	1,100	444
2011-11-15	447	447	436	436	6,700	436
2011-11-14	440	450	440	449	1,200	449
2011-11-11	438	438	435	435	2,900	435
2011-11-09	435	435	435	435	900	435
2011-11-08	440	440	437	437	1,300	437
2011-11-07	442	443	442	443	800	443
2011-11-04	442	442	442	442	300	442
2011-11-02	436	436	436	436	1,000	436
2011-11-01	446	446	436	436	8,100	436
2011-10-31	445	445	442	442	800	442
2011-10-28	441	448	441	444	2,300	444
2011-10-27	439	447	439	447	300	447
2011-10-26	442	442	440	440	1,600	440
2011-10-25	436	453	436	442	43,200	442
2011-10-24	448	448	446	447	7,400	447
2011-10-21	447	447	444	445	5,700	445
2011-10-20	445	445	443	444	2,500	444
2011-10-19	447	447	441	442	2,100	442
2011-10-18	449	449	445	445	2,200	445
2011-10-17	446	448	446	448	2,000	448
2011-10-14	444	444	435	440	7,900	440
2011-10-13	432	440	432	440	700	440
2011-10-12	438	444	435	435	4,800	435
2011-10-11	446	446	436	436	2,800	436
2011-10-07	444	447	435	447	1,400	447
2011-10-06	441	441	441	441	2,000	441
2011-10-05	437	437	437	437	1,000	437
2011-10-04	443	443	438	438	1,300	438
2011-10-03	441	449	441	442	300	442
2011-09-30	450	450	440	440	1,400	440
2011-09-29	448	448	442	446	2,800	446
2011-09-28	452	452	445	445	700	445
2011-09-27	450	451	442	444	2,400	444
2011-09-26	454	454	440	450	43,000	450
2011-09-22	428	431	420	430	22,200	430
2011-09-21	439	443	435	443	7,900	443
2011-09-20	434	439	434	439	9,800	439
2011-09-16	418	433	418	433	5,900	433
2011-09-15	414	415	414	415	6,400	415
2011-09-14	415	415	410	413	1,400	413
2011-09-13	411	418	407	410	6,400	410
2011-09-12	407	407	403	403	400	403
2011-09-09	405	405	400	400	1,300	400
2011-09-08	401	401	401	401	700	401
2011-09-07	407	407	401	401	3,300	401
2011-09-06	411	411	405	405	2,200	405
2011-09-05	412	412	411	411	300	411
2011-09-02	415	415	412	414	500	414
2011-09-01	417	417	412	413	800	413
2011-08-31	412	415	412	415	1,600	415
2011-08-30	415	415	415	415	100	415
2011-08-29	423	425	408	415	2,100	415
2011-08-26	416	416	416	416	700	416
2011-08-25	424	424	420	424	20,600	424
2011-08-24	414	417	410	414	14,900	414
2011-08-23	407	411	404	409	6,700	409
2011-08-22	402	407	398	407	2,100	407
2011-08-19	397	402	395	395	2,900	395
2011-08-18	397	397	393	397	1,200	397
2011-08-17	399	399	390	390	3,900	390
2011-08-16	396	399	396	396	600	396
2011-08-15	398	404	393	393	4,600	393
2011-08-12	380	395	380	395	2,100	395
2011-08-11	367	378	367	378	500	378
2011-08-10	376	389	371	371	2,700	371
2011-08-09	361	361	350	360	5,000	360
2011-08-08	389	389	373	375	5,100	375
2011-08-05	383	397	383	397	3,400	397
2011-08-04	405	405	399	399	1,300	399
2011-08-03	407	407	393	401	4,500	401
2011-08-02	441	441	403	415	7,700	415
2011-08-01	436	442	433	434	3,900	434
2011-07-29	431	444	431	444	3,000	444
2011-07-28	432	433	427	433	1,500	433
2011-07-27	437	438	435	438	1,000	438
2011-07-26	437	443	436	438	2,100	438
2011-07-25	442	442	431	434	21,500	434
2011-07-22	433	450	428	450	9,400	450
2011-07-21	433	435	412	425	12,000	425
2011-07-20	433	433	426	428	7,300	428
2011-07-19	436	437	433	433	3,400	433
2011-07-15	442	446	434	438	6,900	438
2011-07-14	449	449	438	444	3,900	444
2011-07-13	445	445	443	443	600	443
2011-07-12	446	450	442	442	1,900	442
2011-07-11	448	449	448	449	300	449
2011-07-08	449	449	449	449	100	449
2011-07-07	447	447	444	444	2,100	444
2011-07-06	453	453	447	447	800	447
2011-07-05	450	457	445	452	1,000	452
2011-07-04	447	447	447	447	100	447
2011-07-01	445	445	445	445	500	445
2011-06-30	454	454	445	452	4,200	452
2011-06-29	460	460	450	450	1,000	450
2011-06-28	458	460	451	460	1,100	460
2011-06-27	461	462	458	462	13,600	462
2011-06-24	454	460	454	460	24,200	460
2011-06-23	454	459	454	459	7,600	459
2011-06-22	456	457	455	455	3,400	455
2011-06-21	449	455	442	455	2,900	455
2011-06-20	444	449	443	449	3,000	449
2011-06-17	444	444	436	436	1,900	436
2011-06-16	452	452	436	441	8,000	441
2011-06-15	452	453	446	447	4,400	447
2011-06-14	450	453	442	452	6,000	452
2011-06-13	452	455	452	452	1,600	452
2011-06-10	450	450	450	450	1,000	450
2011-06-09	445	451	445	451	900	451
2011-06-08	439	453	439	453	600	453
2011-06-07	442	442	442	442	400	442
2011-06-06	441	448	441	448	500	448
2011-06-03	448	448	448	448	500	448
2011-06-02	446	451	446	446	500	446
2011-06-01	455	455	439	455	2,200	455
2011-05-31	441	455	440	455	2,700	455
2011-05-30	445	445	440	441	800	441
2011-05-27	446	450	445	445	3,000	445
2011-05-26	453	453	446	446	800	446
2011-05-25	455	462	451	461	22,000	461
2011-05-24	452	463	451	463	8,800	463
2011-05-23	449	450	449	450	3,000	450
2011-05-20	449	449	446	448	1,900	448
2011-05-19	453	453	437	441	6,700	441
2011-05-18	451	453	451	453	800	453
2011-05-17	437	446	437	446	1,400	446
2011-05-16	445	445	431	432	2,000	432
2011-05-13	449	451	444	444	10,700	444
2011-05-12	432	445	432	444	5,000	444
2011-05-11	424	433	418	431	4,200	431
2011-05-10	427	427	407	411	4,900	411
2011-05-09	416	429	415	429	1,000	429
2011-05-02	420	420	420	420	100	420
2011-04-28	426	426	420	420	2,900	420
2011-04-27	435	435	427	430	6,300	430
2011-04-26	434	434	430	430	3,100	430
2011-04-25	451	451	442	442	46,900	442
2011-04-22	445	449	439	449	19,300	449
2011-04-21	432	446	432	445	4,900	445
2011-04-20	419	426	418	426	12,300	426
2011-04-19	417	419	414	418	5,100	418
2011-04-18	422	422	416	416	2,200	416
2011-04-15	417	417	414	414	8,300	414
2011-04-14	411	421	411	421	1,900	421
2011-04-13	399	409	396	409	10,700	409
2011-04-12	396	400	396	400	3,700	400
2011-04-11	400	400	394	394	1,900	394
2011-04-08	397	399	396	399	500	399
2011-04-07	400	400	397	400	4,900	400
2011-04-06	406	410	406	410	400	410
2011-04-05	412	412	404	404	1,500	404
2011-04-04	425	425	418	418	200	418
2011-04-01	425	425	425	425	100	425
2011-03-31	432	432	424	432	4,100	432
2011-03-30	424	424	405	416	2,200	416
2011-03-29	407	420	407	420	400	420
2011-03-28	408	408	403	405	1,000	405
2011-03-25	423	428	411	411	23,400	411
2011-03-24	401	408	396	408	3,200	408
2011-03-23	399	399	390	390	8,100	390
2011-03-22	382	400	382	400	9,600	400
2011-03-18	366	383	366	377	2,800	377
2011-03-17	348	360	347	360	3,000	360
2011-03-16	353	353	335	346	3,000	346
2011-03-15	384	384	342	342	7,700	342
2011-03-14	346	385	346	385	10,300	385
2011-03-11	409	410	409	410	500	410
2011-03-10	410	410	410	410	3,200	410
2011-03-09	407	407	406	407	5,800	407
2011-03-08	403	410	403	410	5,300	410
2011-03-04	402	409	402	409	800	409
2011-03-03	410	414	410	414	1,600	414
2011-03-02	413	414	413	414	400	414
2011-03-01	407	410	407	410	8,000	410
2011-02-28	406	410	405	410	3,500	410
2011-02-25	427	427	404	406	22,100	406
2011-02-24	419	419	411	419	5,700	419
2011-02-23	412	413	408	413	1,600	413
2011-02-22	416	416	405	405	2,800	405
2011-02-21	415	416	409	409	8,800	409
2011-02-18	421	421	411	411	11,600	411
2011-02-17	429	429	411	415	3,900	415
2011-02-16	428	429	422	422	1,100	422
2011-02-15	422	427	422	427	16,200	427
2011-02-14	408	422	408	422	9,700	422
2011-02-10	402	406	402	406	2,600	406
2011-02-09	402	405	402	405	2,900	405
2011-02-08	401	401	401	401	500	401
2011-02-07	400	400	400	400	100	400
2011-02-03	401	401	401	401	200	401
2011-02-02	400	400	398	398	7,200	398
2011-02-01	403	411	403	410	5,200	410
2011-01-31	393	412	393	411	1,600	411
2011-01-28	400	400	395	395	600	395
2011-01-27	404	404	403	403	900	403
2011-01-26	400	404	400	404	700	404
2011-01-25	405	405	401	401	20,800	401
2011-01-24	398	404	398	400	12,000	400
2011-01-21	398	398	394	397	2,200	397
2011-01-20	395	396	392	396	2,800	396
2011-01-19	397	397	388	389	2,100	389
2011-01-18	399	399	385	393	1,900	393
2011-01-17	399	399	391	391	2,900	391
2011-01-14	390	394	383	383	6,000	383
2011-01-13	383	384	381	383	2,800	383
2011-01-12	379	382	376	382	2,000	382
2011-01-11	381	383	376	378	2,000	378
2011-01-07	386	386	376	380	4,500	380
2011-01-06	390	390	385	386	1,500	386
2011-01-05	383	383	382	382	400	382

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30