1. HOME >
  2. 株価時系列 >
  3. 7989 >
  4. 2019年

7989 立川ブラインド工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3041,3141,2901,30520,9001,305
2019-12-271,3041,3221,3001,30072,0001,300
2019-12-261,3171,3491,3051,341204,0001,341
2019-12-251,3591,3771,3511,35392,0001,353
2019-12-241,3781,3831,3521,37680,1001,376
2019-12-231,3991,4051,3761,37891,2001,378
2019-12-201,4021,4101,4011,40922,6001,409
2019-12-191,4101,4141,4021,40920,1001,409
2019-12-181,4151,4191,4041,41619,8001,416
2019-12-171,4061,4211,4031,42121,5001,421
2019-12-161,4201,4311,4071,40923,9001,409
2019-12-131,4161,4221,3991,41549,5001,415
2019-12-121,4171,4171,3931,40213,4001,402
2019-12-111,4111,4231,3991,41716,8001,417
2019-12-101,4241,4241,3991,40519,3001,405
2019-12-091,4291,4331,4181,43221,0001,432
2019-12-061,4251,4301,4121,42216,9001,422
2019-12-051,4161,4301,4101,4248,3001,424
2019-12-041,4061,4171,3911,41115,1001,411
2019-12-031,4131,4291,4041,41711,0001,417
2019-12-021,4261,4421,4211,43712,3001,437
2019-11-291,4241,4321,4191,4257,4001,425
2019-11-281,4361,4371,4151,42210,1001,422
2019-11-271,4251,4421,4241,4369,3001,436
2019-11-261,4501,4531,4111,41112,7001,411
2019-11-251,4531,4531,4431,44611,3001,446
2019-11-221,4551,4551,4431,4557,5001,455
2019-11-211,4401,4471,4111,4467,5001,446
2019-11-201,4501,4561,4251,4387,8001,438
2019-11-191,4551,4581,4391,4574,7001,457
2019-11-181,4481,4591,4401,4558,1001,455
2019-11-151,4111,4471,4051,44413,8001,444
2019-11-141,4231,4271,3951,4019,9001,401
2019-11-131,4451,4451,4101,42316,7001,423
2019-11-121,4561,4561,4331,44513,2001,445
2019-11-111,4481,4601,4461,45110,1001,451
2019-11-081,4651,4651,4341,44615,7001,446
2019-11-071,4891,4921,4651,46510,5001,465
2019-11-061,5051,5121,4651,49433,0001,494
2019-11-051,4321,4671,4101,46725,9001,467
2019-11-011,4241,4311,4041,4257,7001,425
2019-10-311,4351,4501,4211,42413,7001,424
2019-10-301,3791,4391,3731,43926,7001,439
2019-10-291,3991,4051,3921,39911,5001,399
2019-10-281,4171,4171,3571,38537,2001,385
2019-10-251,4251,4261,4131,42310,3001,423
2019-10-241,4151,4271,4121,4258,5001,425
2019-10-231,4001,4141,3931,4125,3001,412
2019-10-211,3961,4041,3931,4006,8001,400
2019-10-181,3831,3971,3771,3885,9001,388
2019-10-171,3901,3901,3731,3826,9001,382
2019-10-161,3801,3941,3781,39010,1001,390
2019-10-151,3591,3771,3511,37012,3001,370
2019-10-111,3571,3631,3371,3478,7001,347
2019-10-101,3671,3671,3341,3473,5001,347
2019-10-091,3411,3661,3301,36115,1001,361
2019-10-081,3611,3751,3611,3675,5001,367
2019-10-071,3761,3761,3641,3694,4001,369
2019-10-041,3941,3981,3691,3768,0001,376
2019-10-031,3981,4081,3831,40411,2001,404
2019-10-021,4051,4341,3801,40716,4001,407
2019-10-01---1,374-1,374
2019-09-301,3991,4111,3711,3744,8001,374
2019-09-271,4381,4411,3621,39913,5001,399
2019-09-261,4501,4641,4351,44420,3001,444
2019-09-251,4491,4681,4261,45042,5001,450
2019-09-241,3821,4391,3811,43928,8001,439
2019-09-201,3971,3971,3781,39013,5001,390
2019-09-191,3721,3901,3721,39012,5001,390
2019-09-181,3771,3771,3491,36315,0001,363
2019-09-171,3751,3881,3711,37713,3001,377
2019-09-131,3401,3661,3231,36425,5001,364
2019-09-121,3661,3701,3351,34214,1001,342
2019-09-111,3561,3591,3431,35414,9001,354
2019-09-101,3791,3791,3531,35814,9001,358
2019-09-091,3761,3791,3631,3776,9001,377
2019-09-061,3751,3811,3511,37613,9001,376
2019-09-051,3321,3791,3271,37916,3001,379
2019-09-041,3211,3471,3201,33510,7001,335
2019-09-031,3361,3401,3261,3353,3001,335
2019-09-021,3421,3541,3131,34112,4001,341
2019-08-301,3621,3641,3221,34912,7001,349
2019-08-291,3371,3571,3271,3579,0001,357
2019-08-281,3501,3501,3191,33517,2001,335
2019-08-271,3731,3731,3461,3507,8001,350
2019-08-261,3521,3661,3221,34821,6001,348
2019-08-231,3811,3851,3711,3809,1001,380
2019-08-221,3991,3991,3851,3964,4001,396
2019-08-211,3851,4031,3821,3833,5001,383
2019-08-201,3901,4291,3871,40618,5001,406
2019-08-191,3831,3891,3611,3838,5001,383
2019-08-161,3461,3711,3221,3699,6001,369
2019-08-151,3291,3521,3241,34210,2001,342
2019-08-141,3731,3731,3241,3618,5001,361
2019-08-131,3491,3681,3201,34421,6001,344
2019-08-091,3931,4181,3781,37911,4001,379
2019-08-081,3931,3931,3601,38814,3001,388
2019-08-071,3491,3701,3381,37013,2001,370
2019-08-061,3111,3801,3111,36713,5001,367
2019-08-051,4341,4351,3201,35935,4001,359
2019-08-021,3771,3771,3051,33123,3001,331
2019-08-011,3301,3781,3301,37511,6001,375
2019-07-311,3431,3451,3301,3405,3001,340
2019-07-301,3451,3471,3361,3475,4001,347
2019-07-291,3401,3481,3311,3483,9001,348
2019-07-261,3461,3501,3381,3434,7001,343
2019-07-251,3581,3581,3461,3568,6001,356
2019-07-241,3671,3701,3341,36214,4001,362
2019-07-231,3491,3701,3461,3498,6001,349
2019-07-221,3541,3621,3361,3396,1001,339
2019-07-191,3491,3591,3411,3574,9001,357
2019-07-181,3681,3681,3211,33217,4001,332
2019-07-171,3791,3831,3441,36314,3001,363
2019-07-161,3951,4011,3701,37122,1001,371
2019-07-121,4311,4311,3851,39812,6001,398
2019-07-111,4071,4471,3961,43833,1001,438
2019-07-101,3631,4231,3401,40825,7001,408
2019-07-091,3801,3801,3531,3776,4001,377
2019-07-081,3981,4001,3791,3808,2001,380
2019-07-051,3881,3981,3821,3966,2001,396
2019-07-041,3641,4001,3641,4008,3001,400
2019-07-031,3641,3671,3541,3584,2001,358
2019-07-021,3781,3791,3471,35314,0001,353
2019-07-011,3931,3931,3401,37815,2001,378
2019-06-281,3731,3761,3331,33322,0001,333
2019-06-271,4051,4081,3631,36743,4001,367
2019-06-261,3391,4731,3321,43572,2001,435
2019-06-251,2801,3281,2721,326106,7001,326
2019-06-241,2801,2811,2681,27551,3001,275
2019-06-211,2711,2801,2591,27320,9001,273
2019-06-201,2721,2741,2601,27019,2001,270
2019-06-191,2331,2641,2251,26416,2001,264
2019-06-181,2731,2731,2201,22013,2001,220
2019-06-171,2631,2691,2601,26914,8001,269
2019-06-141,2681,2681,2501,26813,4001,268
2019-06-131,2561,2621,2381,2598,7001,259
2019-06-121,2571,2721,2431,2658,5001,265
2019-06-111,2751,2751,2401,2586,4001,258
2019-06-101,2581,2671,2511,2665,8001,266
2019-06-071,2511,2581,2221,2585,1001,258
2019-06-061,2661,2661,2321,24715,6001,247
2019-06-051,2201,2681,2121,25018,3001,250
2019-06-041,2091,2091,1901,2053,5001,205
2019-06-031,1851,2091,1841,2087,3001,208
2019-05-311,2061,2231,1951,19921,8001,199
2019-05-301,2241,2271,2121,2188,0001,218
2019-05-291,2321,2321,1801,22216,7001,222
2019-05-281,2171,2261,2021,2225,3001,222
2019-05-271,2151,2291,1861,21711,2001,217
2019-05-241,1981,2251,1981,22410,2001,224
2019-05-231,2031,2131,1921,2077,6001,207
2019-05-221,2201,2201,1971,1974,2001,197
2019-05-211,2171,2221,2091,2156,2001,215
2019-05-201,2121,2221,2031,2156,6001,215
2019-05-171,1841,2011,1841,2019,3001,201
2019-05-161,1851,1851,1611,1689,9001,168
2019-05-151,1771,1811,1511,1779,8001,177
2019-05-141,1601,1671,1221,16724,4001,167
2019-05-131,2321,2321,1671,17215,1001,172
2019-05-101,2481,2491,2271,23314,5001,233
2019-05-091,2241,2511,2181,24929,2001,249
2019-05-081,2301,2311,2101,2249,1001,224
2019-05-071,2541,2651,2361,2366,5001,236
2019-04-261,2661,2751,2611,26411,0001,264
2019-04-251,2801,2801,2501,27863,1001,278
2019-04-241,2251,2351,2121,2317,0001,231
2019-04-231,2321,2321,1971,22010,1001,220
2019-04-221,2061,2441,1991,2288,9001,228
2019-04-191,2271,2271,2011,2066,8001,206
2019-04-181,2281,2321,2121,2277,8001,227
2019-04-171,2421,2421,2011,2269,2001,226
2019-04-161,2221,2391,2221,2343,9001,234
2019-04-151,2321,2441,2011,21620,9001,216
2019-04-121,2221,2221,1961,2107,0001,210
2019-04-111,2001,2081,1921,2053,9001,205
2019-04-101,2061,2061,1821,1954,9001,195
2019-04-091,2081,2311,1901,2099,2001,209
2019-04-081,2291,2301,1981,20111,6001,201
2019-04-051,2181,2301,2181,22710,0001,227
2019-04-041,2001,2151,1971,2039,5001,203
2019-04-031,2011,2121,1831,21212,1001,212
2019-04-021,2101,2111,1941,2058,6001,205
2019-04-011,1851,2091,1741,20513,5001,205
2019-03-291,1581,1811,1571,1774,6001,177
2019-03-281,1721,1721,1381,15713,4001,157
2019-03-271,1921,2071,1641,17219,7001,172
2019-03-261,1211,2001,1211,20034,8001,200
2019-03-251,1571,1571,1111,11915,8001,119
2019-03-221,1381,1601,1341,15914,2001,159
2019-03-201,1361,1601,1291,14013,5001,140
2019-03-191,1581,1581,1181,12910,8001,129
2019-03-181,1371,1641,1371,15819,2001,158
2019-03-151,1311,1591,1171,13319,9001,133
2019-03-141,1541,1541,1051,12316,7001,123
2019-03-131,1541,1551,1271,14213,7001,142
2019-03-121,1651,1771,1581,16813,3001,168
2019-03-111,1401,1631,1351,15515,6001,155
2019-03-081,1601,1651,1361,14018,8001,140
2019-03-071,1831,1901,1591,17612,2001,176
2019-03-061,1731,1991,1631,19311,3001,193
2019-03-051,1801,1891,1601,1819,0001,181
2019-03-041,1711,1961,1651,1959,2001,195
2019-03-011,1801,1841,1461,16413,5001,164
2019-02-281,1681,2071,1541,18713,6001,187
2019-02-271,1781,1841,1411,16916,8001,169
2019-02-261,1931,1931,1511,17816,5001,178
2019-02-251,2111,2111,1741,18422,5001,184
2019-02-221,2081,2151,1831,21512,2001,215
2019-02-211,2021,2181,1901,20813,1001,208
2019-02-201,1901,2061,1791,20218,8001,202
2019-02-191,1861,2001,1711,19115,6001,191
2019-02-181,1521,1881,1521,17722,0001,177
2019-02-151,1501,1501,1271,1376,3001,137
2019-02-141,1241,1531,1231,14411,4001,144
2019-02-131,1231,1411,1051,14014,4001,140
2019-02-121,0891,1381,0871,12038,8001,120
2019-02-081,0301,1331,0281,111152,1001,111
2019-02-079779939579849,900984
2019-02-069971,0019839836,500983
2019-02-059869979799974,200997
2019-02-0497598696797910,600979
2019-02-019729879729758,100975
2019-01-3199299296597211,900972
2019-01-301,0031,00399099015,200990
2019-01-291,0021,0029909948,100994
2019-01-281,0171,0179961,0016,8001,001
2019-01-251,0321,0361,0131,01310,4001,013
2019-01-241,0051,0171,0001,0163,8001,016
2019-01-231,0291,0291,0001,0006,8001,000
2019-01-221,0461,0461,0241,0295,1001,029
2019-01-211,0311,0491,0221,0469,2001,046
2019-01-181,0331,0461,0151,0189,3001,018
2019-01-171,0251,0441,0231,0337,5001,033
2019-01-161,0241,0321,0171,0175,6001,017
2019-01-151,0341,0471,0201,0249,8001,024
2019-01-111,0381,0501,0271,03410,8001,034
2019-01-101,0591,0591,0341,0449,7001,044
2019-01-091,0791,0851,0651,06512,0001,065
2019-01-081,0911,0921,0721,08216,8001,082
2019-01-071,1081,1081,0741,08016,6001,080
2019-01-041,0491,0851,0491,07916,3001,079

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