1. HOME >
  2. 株価時系列 >
  3. 7989 >
  4. 2020年

7989 立川ブラインド工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2621,2771,2381,25415,0001,254
2020-12-291,2851,2861,2311,27594,3001,275
2020-12-281,3141,3221,2851,30492,6001,304
2020-12-251,3171,3221,3111,314104,9001,314
2020-12-241,3211,3211,3141,31482,7001,314
2020-12-231,3211,3211,3011,31449,4001,314
2020-12-221,3271,3301,3011,32134,6001,321
2020-12-211,3311,3451,3161,32939,1001,329
2020-12-181,3501,3681,3101,32032,2001,320
2020-12-171,3951,3971,3541,35519,9001,355
2020-12-161,3991,4101,3831,40323,4001,403
2020-12-151,3871,3941,3651,39013,2001,390
2020-12-141,3931,3981,3771,38718,3001,387
2020-12-111,3751,3801,3561,37967,2001,379
2020-12-101,3301,3551,3261,35517,5001,355
2020-12-091,3201,3401,3181,33911,2001,339
2020-12-081,3231,3261,3191,3206,0001,320
2020-12-071,3181,3291,3171,32319,7001,323
2020-12-041,3141,3141,2971,30842,2001,308
2020-12-031,2841,3091,2831,3089,1001,308
2020-12-021,2611,2861,2591,27814,8001,278
2020-12-011,2551,2671,2431,26212,2001,262
2020-11-301,2581,2581,2461,24616,8001,246
2020-11-271,2451,2721,2451,25820,8001,258
2020-11-261,2401,2571,2401,24510,8001,245
2020-11-251,2421,2511,2351,23511,3001,235
2020-11-241,2651,2651,2281,24120,4001,241
2020-11-201,2401,2461,2231,23524,2001,235
2020-11-191,3161,3161,2391,27011,9001,270
2020-11-181,3011,3091,2961,3094,5001,309
2020-11-171,3091,3091,2861,3015,0001,301
2020-11-161,3021,3131,2701,29711,6001,297
2020-11-131,3451,3451,3011,3028,4001,302
2020-11-121,3441,3501,3341,3503,7001,350
2020-11-111,3311,3441,3161,34411,1001,344
2020-11-101,3261,3341,3041,33111,1001,331
2020-11-091,2901,3281,2831,3286,8001,328
2020-11-061,2811,2811,2481,2777,0001,277
2020-11-051,2531,2791,2491,2796,4001,279
2020-11-041,2951,3141,2401,28311,7001,283
2020-11-021,2271,3101,2271,29816,9001,298
2020-10-301,2221,2251,2181,2182,9001,218
2020-10-291,2581,2681,2231,2236,1001,223
2020-10-281,2811,2811,2611,2663,4001,266
2020-10-271,2861,2861,2431,2744,8001,274
2020-10-261,2751,2751,2511,2675,7001,267
2020-10-231,2401,2421,2271,2364,0001,236
2020-10-221,2431,2551,2431,2555,6001,255
2020-10-211,2161,2371,2151,2344,4001,234
2020-10-201,2241,2331,2091,2095,4001,209
2020-10-191,2291,2291,2131,2247,4001,224
2020-10-161,2571,2571,2291,2293,8001,229
2020-10-151,3001,3001,2571,2578,0001,257
2020-10-141,3011,3021,2951,2983,0001,298
2020-10-131,3201,3211,2971,3014,1001,301
2020-10-121,3191,3191,3011,3041,7001,304
2020-10-091,3151,3151,3031,3092,8001,309
2020-10-081,3371,3471,3001,30912,1001,309
2020-10-071,3241,3441,3231,3443,8001,344
2020-10-061,3001,3311,2841,3227,7001,322
2020-10-051,3111,3321,2661,30010,7001,300
2020-10-021,3231,3511,2801,30119,6001,301
2020-09-301,3521,3521,3071,30911,3001,309
2020-09-291,3281,3591,3211,3509,8001,350
2020-09-281,3181,3241,3001,32219,6001,322
2020-09-251,3421,3421,2821,30032,1001,300
2020-09-241,3361,3541,3201,32812,0001,328
2020-09-231,3241,3471,3241,33513,8001,335
2020-09-181,3381,3501,3211,34315,5001,343
2020-09-171,3251,3401,3251,33811,1001,338
2020-09-161,3141,3161,3071,31612,1001,316
2020-09-151,3101,3121,2971,31210,1001,312
2020-09-141,2801,3051,2791,30513,5001,305
2020-09-111,2951,2951,2551,29019,7001,290
2020-09-101,2391,2651,2261,26517,1001,265
2020-09-091,2221,2391,2211,22511,7001,225
2020-09-081,2411,2431,2251,2348,3001,234
2020-09-071,2171,2381,2051,2268,8001,226
2020-09-041,2561,2611,2031,20913,4001,209
2020-09-031,2361,2691,2171,2609,7001,260
2020-09-021,2151,2291,2151,2175,4001,217
2020-09-011,2021,2261,1961,2204,1001,220
2020-08-311,2091,2311,2001,2005,2001,200
2020-08-281,2261,2351,2011,2097,7001,209
2020-08-271,2251,2351,2201,2355,9001,235
2020-08-261,2321,2341,2221,2254,8001,225
2020-08-251,2131,2321,2121,23212,8001,232
2020-08-241,2501,2501,2251,2336,1001,233
2020-08-211,2131,2251,2131,2253,5001,225
2020-08-201,2121,2121,1921,1973,4001,197
2020-08-191,2121,2151,2041,2053,3001,205
2020-08-181,2151,2191,2041,2043,7001,204
2020-08-171,2201,2201,2001,2085,4001,208
2020-08-141,2221,2461,2171,22617,8001,226
2020-08-131,2201,2231,2091,22010,1001,220
2020-08-121,2151,2251,1901,2259,7001,225
2020-08-111,2071,2231,2041,21510,2001,215
2020-08-071,2001,2001,1881,1904,6001,190
2020-08-061,2071,2071,1891,1904,6001,190
2020-08-051,2011,2191,1841,2077,6001,207
2020-08-041,2031,2301,1951,22614,3001,226
2020-08-031,1481,1981,1481,1683,5001,168
2020-07-311,2051,2051,1481,1484,2001,148
2020-07-301,1841,2121,1781,2127,3001,212
2020-07-291,1701,2011,1701,1834,1001,183
2020-07-281,1871,1971,1631,1727,0001,172
2020-07-271,1921,2081,1801,20011,8001,200
2020-07-221,2301,2301,1921,1956,2001,195
2020-07-211,2221,2371,2151,2375,4001,237
2020-07-201,2391,2401,2231,2404,6001,240
2020-07-171,2491,2501,2171,2313,6001,231
2020-07-161,2551,2551,2261,2341,5001,234
2020-07-151,2291,2441,2061,2446,6001,244
2020-07-141,1571,2191,1511,21911,6001,219
2020-07-131,1461,1811,1461,1548,8001,154
2020-07-101,2221,2221,1461,14611,7001,146
2020-07-091,2661,2661,2221,2288,5001,228
2020-07-081,2791,2861,2611,2614,1001,261
2020-07-071,3031,3101,2681,2768,6001,276
2020-07-061,2521,3041,2511,2969,4001,296
2020-07-031,2951,3171,2711,2787,4001,278
2020-07-021,2791,3101,2781,30313,0001,303
2020-07-011,2981,3051,2591,2597,3001,259
2020-06-301,3151,3281,2981,29810,5001,298
2020-06-291,2781,3151,2621,31519,6001,315
2020-06-261,2891,3091,2831,29563,5001,295
2020-06-251,3151,3151,2691,26925,0001,269
2020-06-241,2931,3141,2801,30618,4001,306
2020-06-231,2751,2991,2741,29322,1001,293
2020-06-221,2451,2501,2431,24810,6001,248
2020-06-191,2501,2511,2271,24520,4001,245
2020-06-181,2541,2541,2331,2447,8001,244
2020-06-171,2501,2651,2431,25412,3001,254
2020-06-161,2101,2591,2061,25914,3001,259
2020-06-151,1921,2271,1921,1969,4001,196
2020-06-121,1771,1921,1511,18629,1001,186
2020-06-111,2571,2821,2371,23913,8001,239
2020-06-101,2501,2831,2471,2837,2001,283
2020-06-091,2601,2651,2461,25211,7001,252
2020-06-081,2171,2661,2171,26420,3001,264
2020-06-051,2081,2251,1991,21310,5001,213
2020-06-041,1991,2171,1991,2176,3001,217
2020-06-031,1891,2181,1891,1996,4001,199
2020-06-021,1681,1961,1501,1899,7001,189
2020-06-011,1901,2011,1831,1858,8001,185
2020-05-291,2101,2181,1841,1847,4001,184
2020-05-281,1881,2101,1801,21018,2001,210
2020-05-271,1861,1881,1691,1888,8001,188
2020-05-261,1471,1851,1471,18516,1001,185
2020-05-251,1391,1401,1251,1408,0001,140
2020-05-221,1411,1411,1131,1155,7001,115
2020-05-211,1481,1481,1311,1423,5001,142
2020-05-201,1401,1461,1251,14111,2001,141
2020-05-191,1501,1501,1141,13212,2001,132
2020-05-181,1501,1501,1281,1466,1001,146
2020-05-151,1151,1501,0931,15016,8001,150
2020-05-141,1321,1321,0981,0986,1001,098
2020-05-131,1341,1341,1051,1337,1001,133
2020-05-121,1011,1391,0841,13922,3001,139
2020-05-111,1211,1271,0641,09817,8001,098
2020-05-081,1361,1481,0581,12828,5001,128
2020-05-071,0891,1261,0811,12612,7001,126
2020-05-011,0961,0961,0801,0893,0001,089
2020-04-301,1001,1091,0941,0968,9001,096
2020-04-281,1091,1091,0741,09310,8001,093
2020-04-271,1241,1241,0881,11544,9001,115
2020-04-241,0771,0931,0641,07930,9001,079
2020-04-231,0441,0911,0441,08811,6001,088
2020-04-221,0391,0491,0241,02911,9001,029
2020-04-211,0371,0421,0071,0429,7001,042
2020-04-201,0271,0531,0251,04311,2001,043
2020-04-171,0351,0471,0171,0256,2001,025
2020-04-169951,0189841,01811,1001,018
2020-04-151,0181,01898399816,400998
2020-04-141,0851,0851,0181,03318,1001,033
2020-04-131,0961,0961,0451,0556,1001,055
2020-04-101,0951,1021,0691,0966,0001,096
2020-04-091,1221,1221,0821,0829,6001,082
2020-04-081,0491,1271,0441,12723,0001,127
2020-04-071,0331,0511,0111,0499,6001,049
2020-04-069711,0139581,01215,2001,012
2020-04-039761,0049589717,400971
2020-04-029911,0069669668,300966
2020-04-011,0591,05999999912,300999
2020-03-311,0791,0871,0551,08516,4001,085
2020-03-301,0071,0691,0071,06919,8001,069
2020-03-271,0691,0971,0001,09753,6001,097
2020-03-261,0311,0369831,02823,7001,028
2020-03-251,0681,0901,0121,03151,2001,031
2020-03-241,0261,0419831,03815,3001,038
2020-03-239581,00492399743,900997
2020-03-1995798592594314,900943
2020-03-181,0341,04693793728,700937
2020-03-1791498788998527,100985
2020-03-1694196691692429,000924
2020-03-1390094688393241,800932
2020-03-1297597692993833,400938
2020-03-119791,01896396627,700966
2020-03-109611,0149301,00928,7001,009
2020-03-091,0111,04598699744,400997
2020-03-061,0631,0731,0301,03019,8001,030
2020-03-051,1021,1251,0861,08615,5001,086
2020-03-041,1101,1241,1001,10212,0001,102
2020-03-031,1591,1591,1111,11325,0001,113
2020-03-021,0471,1401,0471,12026,5001,120
2020-02-281,0531,0741,0401,04626,8001,046
2020-02-271,1361,1361,1021,11213,6001,112
2020-02-261,1201,1581,1151,13617,4001,136
2020-02-251,1811,1811,1501,15029,6001,150
2020-02-211,2201,2341,2201,2349,9001,234
2020-02-201,2311,2311,2101,2137,3001,213
2020-02-191,2211,2261,2061,2117,5001,211
2020-02-181,2361,2361,2071,2109,2001,210
2020-02-171,2471,2481,2281,2369,4001,236
2020-02-141,2651,2651,2461,25721,3001,257
2020-02-131,3071,3071,2671,27918,4001,279
2020-02-121,3031,3241,2961,29915,2001,299
2020-02-101,2871,3271,2871,30630,2001,306
2020-02-071,3101,3111,2721,28620,4001,286
2020-02-061,2901,3051,2881,30414,8001,304
2020-02-051,2611,2901,2581,29018,7001,290
2020-02-041,2371,2651,2361,2606,0001,260
2020-02-031,2201,2491,2171,2417,0001,241
2020-01-311,2591,2731,2401,24011,8001,240
2020-01-301,2401,2721,2251,27116,0001,271
2020-01-291,2351,2421,2121,24012,2001,240
2020-01-281,2161,2281,2031,22413,5001,224
2020-01-271,2501,2511,2301,23017,6001,230
2020-01-241,2801,2821,2621,26715,4001,267
2020-01-231,2901,3091,2871,28713,3001,287
2020-01-221,3111,3161,3031,3054,3001,305
2020-01-211,3061,3121,3011,3068,3001,306
2020-01-201,2931,3081,2931,2966,1001,296
2020-01-171,3181,3181,2921,2939,7001,293
2020-01-161,3251,3251,3061,30711,0001,307
2020-01-151,3321,3361,3031,32965,7001,329
2020-01-141,3131,3321,3101,32918,0001,329
2020-01-101,3041,3231,3031,31212,4001,312
2020-01-091,3071,3091,2961,3047,7001,304
2020-01-081,3191,3191,2851,29116,8001,291
2020-01-071,3051,3241,2981,31813,3001,318
2020-01-061,2911,2981,2821,29619,7001,296

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