1. HOME >
  2. 株価時系列 >
  3. 7989 >
  4. 2021年

7989 立川ブラインド工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1301,1451,1291,13610,0001,136
2021-12-291,1061,1571,1061,15448,3001,154
2021-12-281,1101,1361,1061,132107,4001,132
2021-12-271,1061,1091,0921,10539,6001,105
2021-12-241,1071,1191,1051,11036,6001,110
2021-12-231,1331,1331,1131,11364,4001,113
2021-12-221,1301,1301,1231,12743,1001,127
2021-12-211,1201,1201,0971,11955,5001,119
2021-12-201,1781,1781,1181,12248,0001,122
2021-12-171,1911,1951,1611,17454,0001,174
2021-12-161,2191,2191,1961,20923,1001,209
2021-12-151,1901,2221,1901,19423,9001,194
2021-12-141,1911,2001,1891,20021,4001,200
2021-12-131,2021,2021,1821,19315,3001,193
2021-12-101,2181,2181,1911,19788,0001,197
2021-12-091,2051,2241,2021,22417,8001,224
2021-12-081,2151,2151,2001,21114,0001,211
2021-12-071,1601,2131,1601,21317,7001,213
2021-12-061,1661,1691,1521,15321,6001,153
2021-12-031,1361,1701,1361,17068,4001,170
2021-12-021,1151,1651,1121,12734,7001,127
2021-12-011,0911,1241,0911,11421,0001,114
2021-11-301,1251,1571,0901,09036,8001,090
2021-11-291,1621,1631,1151,11533,6001,115
2021-11-261,1921,1941,1741,17421,7001,174
2021-11-251,1971,2121,1971,19912,3001,199
2021-11-241,2031,2051,1931,1988,3001,198
2021-11-221,2031,2121,1971,20310,0001,203
2021-11-191,2041,2111,1831,19424,9001,194
2021-11-181,2231,2301,2131,2136,9001,213
2021-11-171,2561,2621,2231,22314,8001,223
2021-11-161,2501,2611,2401,25016,8001,250
2021-11-151,2251,2491,2061,24516,4001,245
2021-11-121,1641,2151,1641,20323,3001,203
2021-11-111,1971,1991,1561,16621,4001,166
2021-11-101,2201,2201,1951,20314,3001,203
2021-11-091,2411,2411,2071,20910,6001,209
2021-11-081,2611,2611,2401,2408,0001,240
2021-11-051,2551,2611,2541,2613,4001,261
2021-11-041,2871,3131,2691,26919,7001,269
2021-11-021,3121,3131,2851,3019,7001,301
2021-11-011,2701,3141,2631,31422,8001,314
2021-10-291,2491,2511,2351,2519,8001,251
2021-10-281,2401,2461,2331,2426,1001,242
2021-10-271,2551,2551,2381,2404,7001,240
2021-10-261,2551,2551,2421,2464,3001,246
2021-10-251,2351,2501,2351,24016,0001,240
2021-10-221,2541,2591,2471,2526,7001,252
2021-10-211,2621,2681,2481,25013,1001,250
2021-10-201,2761,2781,2611,2679,2001,267
2021-10-191,2771,2781,2711,2762,0001,276
2021-10-181,2891,2911,2611,26910,6001,269
2021-10-151,2741,2821,2701,2826,6001,282
2021-10-141,2611,2711,2591,2714,8001,271
2021-10-131,2671,2691,2581,2628,2001,262
2021-10-121,2891,2891,2671,2676,8001,267
2021-10-111,2761,2881,2731,2823,6001,282
2021-10-081,2791,2831,2631,2638,2001,263
2021-10-071,2561,2701,2531,2608,3001,260
2021-10-061,2801,2821,2561,25614,3001,256
2021-10-051,2811,2841,2631,2637,6001,263
2021-10-041,2981,3031,2811,2929,3001,292
2021-10-011,2991,2991,2801,28715,2001,287
2021-09-301,2911,3111,2911,30811,3001,308
2021-09-291,3101,3141,2851,28919,6001,289
2021-09-281,3431,3431,3101,34011,5001,340
2021-09-271,3541,3541,3011,33557,7001,335
2021-09-241,3211,3431,3091,34218,4001,342
2021-09-221,3301,3381,3031,30311,2001,303
2021-09-211,3251,3571,3111,33024,4001,330
2021-09-171,3391,3481,3291,34311,9001,343
2021-09-161,3451,3461,3291,33217,3001,332
2021-09-151,3331,3451,3231,34514,3001,345
2021-09-141,3081,3421,3021,34216,1001,342
2021-09-131,3001,3001,2921,30015,7001,300
2021-09-101,3051,3121,3021,31014,7001,310
2021-09-091,3101,3111,3011,3098,3001,309
2021-09-081,3071,3101,2951,30823,9001,308
2021-09-071,3061,3071,2981,30716,5001,307
2021-09-061,2981,3051,2811,30514,2001,305
2021-09-031,2751,2851,2691,27617,2001,276
2021-09-021,2771,2801,2751,2758,3001,275
2021-09-011,2751,2781,2741,2767,5001,276
2021-08-311,2841,2881,2791,2792,9001,279
2021-08-301,2941,3031,2751,2847,0001,284
2021-08-271,2881,3081,2851,2943,4001,294
2021-08-261,3091,3091,2961,2962,5001,296
2021-08-251,3101,3101,2961,30510,4001,305
2021-08-241,2991,3051,2971,3055,6001,305
2021-08-231,2961,2981,2851,2984,3001,298
2021-08-201,3001,3001,2611,28212,2001,282
2021-08-191,3001,3091,2911,2916,9001,291
2021-08-181,3011,3011,2971,2971,0001,297
2021-08-171,3131,3131,2931,2938,0001,293
2021-08-161,3091,3151,2981,3027,5001,302
2021-08-131,3171,3321,3101,31512,8001,315
2021-08-121,2971,3181,2971,31811,3001,318
2021-08-111,2881,2981,2851,2984,6001,298
2021-08-101,2961,2971,2861,2876,2001,287
2021-08-061,3001,3061,2921,2998,5001,299
2021-08-051,2661,3001,2661,30010,3001,300
2021-08-041,2801,2981,2561,27027,7001,270
2021-08-031,3361,3431,3141,31410,1001,314
2021-08-021,3191,3391,3191,33710,4001,337
2021-07-301,3251,3251,3091,3165,8001,316
2021-07-291,2991,3291,2921,3298,9001,329
2021-07-281,2951,2951,2921,2941,0001,294
2021-07-271,2991,2991,2881,2954,0001,295
2021-07-261,3111,3171,2911,2998,4001,299
2021-07-211,2701,2961,2701,2918,1001,291
2021-07-201,2831,2831,2681,2698,5001,269
2021-07-191,2911,2941,2771,2837,1001,283
2021-07-161,2781,2961,2711,2927,0001,292
2021-07-151,2931,3061,2721,27223,9001,272
2021-07-141,3331,3361,2981,29922,2001,299
2021-07-131,3321,3381,3171,33810,0001,338
2021-07-121,3181,3321,3141,33210,3001,332
2021-07-091,3121,3181,2811,30830,9001,308
2021-07-081,3221,3361,3191,31913,1001,319
2021-07-071,3221,3311,3191,3225,7001,322
2021-07-061,3281,3411,3281,3363,3001,336
2021-07-051,3401,3401,3211,32810,8001,328
2021-07-021,3201,3451,3201,3409,3001,340
2021-07-011,3261,3551,3161,31613,9001,316
2021-06-301,3451,3451,3251,32511,9001,325
2021-06-291,3431,3601,3271,34538,6001,345
2021-06-281,3221,3521,3161,343109,3001,343
2021-06-251,3381,3491,3291,34939,8001,349
2021-06-241,3431,3441,3271,33812,2001,338
2021-06-231,3361,3421,3301,34118,9001,341
2021-06-221,3261,3441,3161,34317,7001,343
2021-06-211,3111,3111,2951,29826,3001,298
2021-06-181,3161,3281,3091,32321,3001,323
2021-06-171,3001,3101,2951,31012,3001,310
2021-06-161,3181,3181,3011,30113,0001,301
2021-06-151,3371,3371,3101,31721,8001,317
2021-06-141,3171,3431,3171,33715,5001,337
2021-06-111,3201,3321,3151,32121,0001,321
2021-06-101,3411,3411,3181,32314,0001,323
2021-06-091,3421,3471,3261,33021,2001,330
2021-06-081,3191,3291,3121,3126,5001,312
2021-06-071,3121,3331,3051,31614,5001,316
2021-06-041,3251,3261,3111,3126,9001,312
2021-06-031,3281,3401,3251,3284,6001,328
2021-06-021,3291,3311,3211,3287,9001,328
2021-06-011,3151,3291,3041,32911,3001,329
2021-05-311,3441,3471,3141,31415,3001,314
2021-05-281,3051,3501,3041,35019,4001,350
2021-05-271,3221,3221,3071,3077,3001,307
2021-05-261,3201,3261,3141,3224,3001,322
2021-05-251,3451,3451,3191,32012,4001,320
2021-05-241,3531,3571,3261,34523,8001,345
2021-05-211,3601,3601,3291,34417,3001,344
2021-05-201,3521,3591,3471,3505,6001,350
2021-05-191,3341,3581,3311,34219,6001,342
2021-05-181,3241,3411,3131,34111,8001,341
2021-05-171,2771,3171,2771,30920,3001,309
2021-05-141,3211,3441,2451,25250,8001,252
2021-05-131,3261,3301,3021,30214,1001,302
2021-05-121,3451,3481,3221,33511,9001,335
2021-05-111,3721,3721,3381,33813,6001,338
2021-05-101,3611,3901,3561,37520,0001,375
2021-05-071,3301,3501,3221,3439,9001,343
2021-05-061,3051,3351,3051,31213,2001,312
2021-04-301,2861,3071,2861,29611,7001,296
2021-04-281,3201,3201,2871,28714,0001,287
2021-04-271,3241,3341,3081,32514,6001,325
2021-04-261,3161,3241,3041,31746,4001,317
2021-04-231,2821,3061,2701,29725,6001,297
2021-04-221,2761,2801,2631,28012,5001,280
2021-04-211,2941,2961,2651,26920,1001,269
2021-04-201,3001,3071,2851,30018,3001,300
2021-04-191,3191,3191,2951,30220,5001,302
2021-04-161,3241,3241,2931,31211,2001,312
2021-04-151,3051,3161,2941,31615,0001,316
2021-04-141,3291,3291,3001,31024,5001,310
2021-04-131,3181,3381,3181,3354,3001,335
2021-04-121,3301,3401,3161,32916,9001,329
2021-04-091,3431,3551,3181,32820,1001,328
2021-04-081,3781,3821,3361,34320,2001,343
2021-04-071,3721,3931,3711,39315,7001,393
2021-04-061,4091,4091,3411,36429,2001,364
2021-04-051,4171,4171,3851,3989,3001,398
2021-04-021,3701,4231,3621,42313,2001,423
2021-04-011,3821,3961,3701,37012,3001,370
2021-03-311,3831,4001,3771,3829,2001,382
2021-03-301,4311,4311,3741,38317,3001,383
2021-03-291,3881,4501,3881,45027,5001,450
2021-03-261,3871,3881,3451,38820,1001,388
2021-03-251,3561,3881,3511,36924,0001,369
2021-03-241,3951,4001,3571,36315,1001,363
2021-03-231,4751,4751,3851,39524,1001,395
2021-03-221,4681,4831,4471,47916,1001,479
2021-03-191,4401,4851,4081,48529,0001,485
2021-03-181,4471,4471,4201,44012,5001,440
2021-03-171,4251,4481,4121,44811,3001,448
2021-03-161,4201,4201,4041,4157,2001,415
2021-03-151,4061,4271,3991,42013,7001,420
2021-03-121,4091,4091,3931,40314,0001,403
2021-03-111,4051,4201,4031,4178,5001,417
2021-03-101,4231,4331,4131,42012,3001,420
2021-03-091,4471,4571,4191,44128,7001,441
2021-03-081,3891,4501,3831,45029,9001,450
2021-03-051,3541,3911,3411,39115,5001,391
2021-03-041,3601,3691,3401,35311,7001,353
2021-03-031,3641,3721,3551,3607,2001,360
2021-03-021,3691,3751,3511,36433,8001,364
2021-03-011,2931,3701,2931,36927,6001,369
2021-02-261,2701,3151,2701,29226,4001,292
2021-02-251,2871,2891,2691,27116,5001,271
2021-02-241,2781,2801,2541,26014,9001,260
2021-02-221,3151,3191,2711,27119,4001,271
2021-02-191,2951,3101,2841,3108,0001,310
2021-02-181,2861,2961,2811,2899,3001,289
2021-02-171,2961,3181,2921,29211,1001,292
2021-02-161,3271,3271,3001,3026,9001,302
2021-02-151,3031,3351,3031,33511,6001,335
2021-02-121,3271,3311,3101,32612,7001,326
2021-02-101,3231,3391,3211,3397,3001,339
2021-02-091,3441,3441,3241,3326,5001,332
2021-02-081,3471,3571,3161,33624,5001,336
2021-02-051,2891,3161,2891,2985,8001,298
2021-02-041,3161,3161,3021,3032,9001,303
2021-02-031,2991,3201,2991,30210,8001,302
2021-02-021,2821,3121,2821,3096,5001,309
2021-02-011,2681,2951,2631,2893,5001,289
2021-01-291,2911,3011,2651,26810,8001,268
2021-01-281,2901,3051,2861,30416,3001,304
2021-01-271,2931,3041,2911,2965,5001,296
2021-01-261,3021,3021,2941,3025,2001,302
2021-01-251,3191,3261,2961,30210,9001,302
2021-01-221,3491,3581,3051,31212,8001,312
2021-01-211,3191,3791,3081,37327,4001,373
2021-01-201,3181,3271,2941,31820,5001,318
2021-01-191,2781,3421,2731,34229,1001,342
2021-01-181,2961,2961,2561,25612,5001,256
2021-01-151,3451,3451,3051,30810,8001,308
2021-01-141,3401,3461,3221,34610,3001,346
2021-01-131,3611,3621,3211,33611,2001,336
2021-01-121,3331,3651,3241,36520,2001,365
2021-01-081,3221,3321,3071,33226,3001,332
2021-01-071,3081,3341,3031,32115,8001,321
2021-01-061,3151,3191,2931,30820,6001,308
2021-01-051,2941,3251,2931,31524,4001,315
2021-01-041,2721,3221,2541,32220,3001,322

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