日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

立川ブラインド工業(7989)の株価時系列情報

立川ブラインド工業(7989)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 1,930 1,940 1,920 1,940 2,100
1992/12/29 1,930 1,940 1,910 1,940 1,700
1992/12/28 1,860 1,950 1,860 1,900 5,800
1992/12/25 1,990 1,990 1,850 1,850 8,100
1992/12/24 2,070 2,070 2,000 2,030 35,000
1992/12/22 1,970 2,000 1,970 1,990 8,700
1992/12/21 1,970 1,990 1,960 1,980 5,300
1992/12/18 1,940 1,950 1,930 1,950 2,400
1992/12/17 1,950 1,950 1,930 1,930 5,800
1992/12/16 1,970 1,980 1,950 1,950 3,800
1992/12/15 1,980 1,990 1,950 1,970 2,000
1992/12/14 2,000 2,000 1,960 1,970 5,800
1992/12/11 1,960 2,000 1,950 2,000 8,100
1992/12/10 1,950 1,980 1,950 1,970 13,600
1992/12/09 1,890 1,910 1,890 1,900 3,300
1992/12/08 1,910 1,920 1,910 1,920 400
1992/12/07 1,820 1,830 1,820 1,830 2,200
1992/12/04 1,950 1,980 1,950 1,960 12,300
1992/12/03 1,820 1,900 1,820 1,890 3,600
1992/12/02 1,880 1,880 1,830 1,830 2,100
1992/12/01 1,890 1,900 1,860 1,880 1,700
1992/11/30 1,920 1,920 1,860 1,900 1,300
1992/11/27 1,810 1,900 1,810 1,900 600
1992/11/26 1,870 1,900 1,840 1,840 3,000
1992/11/25 1,940 1,940 1,850 1,850 32,400
1992/11/24 1,790 1,790 1,780 1,790 3,400
1992/11/20 1,770 1,800 1,770 1,800 1,600
1992/11/19 1,810 1,820 1,760 1,760 4,800
1992/11/18 1,770 1,800 1,750 1,790 25,200
1992/11/17 1,750 1,760 1,750 1,760 11,300
1992/11/16 1,760 1,770 1,750 1,750 5,400
1992/11/13 1,770 1,770 1,750 1,750 1,900
1992/11/12 1,760 1,770 1,750 1,770 2,200
1992/11/11 1,790 1,810 1,760 1,760 1,600
1992/11/10 1,800 1,800 1,750 1,750 2,400
1992/11/09 1,870 1,870 1,800 1,800 1,400
1992/11/06 1,900 1,900 1,850 1,860 2,000
1992/11/05 1,900 1,900 1,880 1,900 700
1992/11/04 1,910 1,910 1,880 1,890 1,300
1992/11/02 1,850 1,900 1,850 1,900 700
1992/10/30 1,920 1,950 1,900 1,910 4,100
1992/10/29 1,900 1,930 1,900 1,900 2,500
1992/10/28 1,890 1,910 1,890 1,900 5,100
1992/10/27 1,880 1,900 1,880 1,900 1,200
1992/10/26 2,000 2,000 2,000 2,000 27,700
1992/10/23 1,870 1,870 1,810 1,870 6,100
1992/10/22 1,840 1,850 1,800 1,800 2,500
1992/10/21 1,790 1,850 1,790 1,850 800
1992/10/20 1,780 1,800 1,750 1,780 2,200
1992/10/19 1,760 1,800 1,750 1,800 800
1992/10/16 1,730 1,780 1,730 1,780 1,200
1992/10/15 1,800 1,800 1,730 1,730 5,100
1992/10/14 1,800 1,820 1,770 1,800 3,000
1992/10/13 1,820 1,870 1,820 1,830 900
1992/10/12 1,890 1,890 1,830 1,830 2,600
1992/10/09 1,830 1,830 1,800 1,830 1,100
1992/10/08 1,790 1,800 1,790 1,800 1,900
1992/10/07 1,820 1,830 1,790 1,790 2,300
1992/10/06 1,710 1,710 1,700 1,710 700
1992/10/05 1,700 1,700 1,700 1,700 9,400
1992/10/02 1,740 1,740 1,740 1,740 8,100
1992/10/01 1,850 1,890 1,850 1,850 1,000
1992/09/29 1,950 1,950 1,870 1,940 1,500
1992/09/28 1,970 2,000 1,950 1,950 3,100
1992/09/25 1,990 2,000 1,990 2,000 32,100
1992/09/24 1,750 1,800 1,750 1,800 16,600
1992/09/22 1,790 1,790 1,740 1,740 6,800
1992/09/21 1,820 1,820 1,780 1,780 5,200
1992/09/18 1,860 1,860 1,790 1,800 9,000
1992/09/17 1,900 1,900 1,860 1,870 1,000
1992/09/16 1,900 1,900 1,850 1,850 3,600
1992/09/14 1,910 1,910 1,850 1,850 5,100
1992/09/11 1,980 1,980 1,910 1,910 2,300
1992/09/10 1,940 2,000 1,940 1,980 1,800
1992/09/09 1,900 1,950 1,900 1,940 1,300
1992/09/08 2,000 2,000 1,900 1,900 4,100
1992/09/07 2,010 2,030 2,000 2,000 1,400
1992/09/04 2,000 2,030 1,980 2,000 3,600
1992/09/03 1,960 2,000 1,960 2,000 1,700
1992/09/02 1,990 1,990 1,920 1,990 3,300
1992/09/01 2,000 2,000 1,910 1,960 5,200
1992/08/31 2,060 2,060 2,000 2,000 2,100
1992/08/28 2,050 2,080 1,990 2,050 10,500
1992/08/27 1,980 2,000 1,950 2,000 5,000
1992/08/26 2,010 2,010 1,910 1,910 6,100
1992/08/25 2,100 2,100 2,020 2,050 34,800
1992/08/21 1,690 1,730 1,680 1,690 24,200
1992/08/20 1,680 1,690 1,650 1,690 4,300
1992/08/19 1,600 1,640 1,600 1,620 3,400
1992/08/18 1,780 1,780 1,670 1,690 6,400
1992/08/17 1,800 1,800 1,750 1,750 1,300
1992/08/14 1,790 1,790 1,770 1,770 3,800
1992/08/13 1,650 1,700 1,650 1,700 4,900
1992/08/12 1,800 1,800 1,650 1,650 3,600
1992/08/11 1,900 1,900 1,860 1,890 4,300
1992/08/10 2,100 2,100 1,860 1,860 4,700
1992/08/07 2,130 2,160 2,100 2,150 1,800
1992/08/06 2,130 2,130 2,080 2,130 7,100
1992/08/05 2,060 2,130 2,050 2,130 4,700
1992/08/04 2,130 2,130 2,050 2,050 3,000
1992/08/03 2,120 2,130 2,110 2,130 1,700
1992/07/31 2,110 2,120 2,110 2,110 4,800
1992/07/30 2,110 2,150 2,100 2,130 3,600
1992/07/29 2,250 2,250 2,100 2,100 1,300
1992/07/28 2,240 2,240 2,240 2,240 1,500
1992/07/27 2,380 2,410 2,370 2,400 24,800
1992/07/24 2,240 2,240 2,160 2,180 4,400
1992/07/23 2,190 2,200 2,100 2,200 2,700
1992/07/22 2,300 2,300 2,200 2,200 3,000
1992/07/21 2,260 2,280 2,260 2,280 2,400
1992/07/20 2,300 2,300 2,260 2,280 2,600
1992/07/17 2,300 2,300 2,290 2,300 1,100
1992/07/16 2,310 2,310 2,290 2,300 4,100
1992/07/15 2,310 2,340 2,310 2,310 4,600
1992/07/14 2,290 2,290 2,260 2,290 2,100
1992/07/13 2,300 2,340 2,290 2,290 11,200
1992/07/10 2,350 2,350 2,340 2,350 3,900
1992/07/09 2,340 2,400 2,330 2,380 7,700
1992/07/08 2,340 2,350 2,330 2,340 4,200
1992/07/07 2,340 2,380 2,330 2,380 300
1992/07/06 2,390 2,390 2,330 2,330 3,200
1992/07/03 2,400 2,400 2,370 2,400 2,200
1992/07/02 2,350 2,360 2,330 2,330 1,300
1992/07/01 2,330 2,360 2,320 2,360 1,900
1992/06/30 2,360 2,360 2,320 2,320 1,400
1992/06/29 2,320 2,320 2,320 2,320 300
1992/06/26 2,400 2,400 2,320 2,320 7,500
1992/06/25 2,300 2,320 2,300 2,320 3,400
1992/06/24 2,280 2,440 2,280 2,380 27,300
1992/06/23 2,300 2,300 2,200 2,200 3,000
1992/06/22 2,300 2,300 2,280 2,300 1,200
1992/06/19 2,340 2,340 2,300 2,320 1,900
1992/06/18 2,390 2,410 2,350 2,350 2,900
1992/06/17 2,410 2,430 2,410 2,410 3,100
1992/06/16 2,370 2,400 2,370 2,400 3,300
1992/06/15 2,390 2,410 2,380 2,380 1,300
1992/06/12 2,360 2,370 2,360 2,370 1,800
1992/06/11 2,380 2,400 2,360 2,370 1,400
1992/06/10 2,350 2,380 2,330 2,350 800
1992/06/09 2,320 2,350 2,300 2,350 1,100
1992/06/08 2,350 2,350 2,300 2,300 200
1992/06/05 2,300 2,340 2,300 2,320 2,300
1992/06/04 2,380 2,400 2,310 2,350 2,900
1992/06/03 2,410 2,410 2,380 2,380 1,700
1992/06/02 2,460 2,460 2,420 2,450 1,300
1992/06/01 2,460 2,490 2,460 2,460 1,100
1992/05/29 2,450 2,460 2,400 2,450 1,500
1992/05/28 2,400 2,450 2,400 2,450 3,300
1992/05/27 2,480 2,480 2,400 2,400 2,800
1992/05/26 2,560 2,560 2,480 2,480 3,300
1992/05/25 2,530 2,560 2,530 2,560 23,600
1992/05/22 2,380 2,380 2,350 2,370 2,800
1992/05/21 2,380 2,400 2,380 2,400 700
1992/05/20 2,400 2,420 2,360 2,420 4,600
1992/05/19 2,340 2,420 2,340 2,400 13,000
1992/05/18 2,380 2,380 2,330 2,330 500
1992/05/15 2,450 2,450 2,400 2,420 10,200
1992/05/14 2,350 2,400 2,330 2,400 23,500
1992/05/13 2,390 2,390 2,290 2,290 3,900
1992/05/12 2,390 2,400 2,330 2,330 8,100
1992/05/11 2,280 2,400 2,280 2,350 2,800
1992/05/08 2,210 2,300 2,210 2,300 2,900
1992/05/07 2,130 2,290 2,130 2,290 2,000
1992/05/06 2,200 2,200 2,100 2,130 4,800
1992/05/01 2,290 2,290 2,150 2,190 2,300
1992/04/30 2,260 2,260 2,250 2,250 900
1992/04/28 2,340 2,340 2,200 2,200 14,900
1992/04/27 2,150 2,300 2,150 2,300 15,200
1992/04/24 2,050 2,050 2,020 2,050 18,200
1992/04/23 2,050 2,050 2,030 2,050 13,300
1992/04/22 2,060 2,060 2,030 2,050 7,000
1992/04/21 2,060 2,060 2,040 2,050 11,400
1992/04/20 2,080 2,100 2,050 2,050 1,300
1992/04/17 2,110 2,110 2,080 2,080 3,300
1992/04/16 2,100 2,150 2,100 2,100 2,800
1992/04/15 2,020 2,050 2,010 2,050 7,500
1992/04/14 2,130 2,130 1,980 2,000 8,000
1992/04/13 2,150 2,150 2,110 2,130 900
1992/04/10 2,120 2,140 2,120 2,130 5,400
1992/04/09 2,100 2,140 2,090 2,110 9,000
1992/04/08 2,140 2,140 2,100 2,110 4,200
1992/04/07 2,140 2,180 2,140 2,140 2,000
1992/04/06 2,130 2,140 2,100 2,140 1,300
1992/04/03 2,080 2,150 2,080 2,140 11,400
1992/04/02 2,200 2,200 2,070 2,070 7,800
1992/04/01 2,320 2,330 2,250 2,250 3,600
1992/03/31 2,300 2,340 2,300 2,340 6,000
1992/03/30 2,310 2,310 2,300 2,300 2,200
1992/03/27 2,390 2,390 2,300 2,300 2,100
1992/03/26 2,450 2,450 2,300 2,310 4,000
1992/03/25 2,400 2,440 2,400 2,400 28,300
1992/03/24 2,330 2,340 2,300 2,320 2,200
1992/03/23 2,350 2,350 2,300 2,340 7,800
1992/03/19 2,360 2,360 2,300 2,340 16,200
1992/03/18 2,400 2,400 2,300 2,340 8,700
1992/03/17 2,410 2,410 2,390 2,400 6,500
1992/03/16 2,430 2,430 2,410 2,410 6,600
1992/03/13 2,440 2,440 2,430 2,430 4,600
1992/03/12 2,450 2,470 2,400 2,430 11,300
1992/03/11 2,460 2,460 2,460 2,460 1,000
1992/03/10 2,500 2,500 2,460 2,460 6,800
1992/03/09 2,470 2,520 2,460 2,520 2,200
1992/03/06 2,500 2,500 2,480 2,490 7,800
1992/03/05 2,500 2,500 2,480 2,480 4,400
1992/03/04 2,520 2,520 2,500 2,500 4,100
1992/03/03 2,550 2,570 2,500 2,540 14,900
1992/03/02 2,560 2,600 2,550 2,550 3,300
1992/02/28 2,640 2,640 2,550 2,600 9,100
1992/02/27 2,600 2,650 2,590 2,650 2,900
1992/02/26 2,680 2,680 2,560 2,640 7,700
1992/02/25 2,690 2,700 2,680 2,690 29,300
1992/02/24 2,500 2,500 2,490 2,500 4,600
1992/02/21 2,510 2,530 2,480 2,490 16,700
1992/02/20 2,530 2,550 2,510 2,510 6,900
1992/02/19 2,550 2,580 2,500 2,530 19,100
1992/02/18 2,520 2,550 2,500 2,550 21,700
1992/02/17 2,550 2,550 2,460 2,520 18,700
1992/02/14 2,700 2,730 2,550 2,560 5,800
1992/02/13 2,820 2,870 2,750 2,750 2,400
1992/02/12 2,900 2,930 2,800 2,800 5,200
1992/02/10 2,850 2,950 2,850 2,900 3,300
1992/02/07 2,990 2,990 2,900 2,900 10,000
1992/02/06 2,950 3,000 2,950 2,960 9,100
1992/02/05 2,900 3,000 2,900 3,000 7,700
1992/02/04 2,930 3,000 2,920 2,940 15,400
1992/02/03 2,900 2,980 2,890 2,940 23,100
1992/01/31 2,700 2,900 2,640 2,870 30,500
1992/01/30 2,590 2,780 2,580 2,700 11,800
1992/01/29 2,560 2,590 2,490 2,590 7,400
1992/01/28 2,540 2,580 2,500 2,510 12,700
1992/01/27 2,490 2,500 2,480 2,490 25,100
1992/01/24 2,490 2,490 2,400 2,450 9,100
1992/01/23 2,470 2,500 2,450 2,450 1,100
1992/01/22 2,480 2,480 2,410 2,460 4,200
1992/01/21 2,460 2,480 2,450 2,450 3,700
1992/01/20 2,560 2,560 2,450 2,480 5,000
1992/01/17 2,570 2,570 2,500 2,520 5,400
1992/01/16 2,580 2,600 2,560 2,560 2,900
1992/01/14 2,600 2,600 2,550 2,600 4,200
1992/01/13 2,660 2,660 2,600 2,600 3,200
1992/01/10 2,690 2,690 2,660 2,660 4,000
1992/01/09 2,750 2,750 2,680 2,710 2,700
1992/01/08 2,750 2,750 2,750 2,750 900
1992/01/07 2,870 2,870 2,810 2,870 1,400
1992/01/06 2,860 2,890 2,860 2,870 1,000

このページの先頭へ