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
1993/12/30 1,670 1,690 1,660 1,660 1,700
1993/12/29 1,690 1,700 1,670 1,700 1,300
1993/12/28 1,660 1,680 1,660 1,660 1,400
1993/12/27 1,680 1,680 1,650 1,650 1,900
1993/12/24 1,800 1,820 1,690 1,690 31,100
1993/12/22 1,720 1,720 1,690 1,700 13,200
1993/12/21 1,710 1,710 1,690 1,690 5,900
1993/12/20 1,720 1,730 1,710 1,720 1,000
1993/12/17 1,770 1,770 1,730 1,730 1,900
1993/12/16 1,780 1,780 1,730 1,740 1,600
1993/12/15 1,740 1,780 1,740 1,780 1,200
1993/12/14 1,740 1,770 1,710 1,710 1,900
1993/12/13 1,720 1,720 1,700 1,700 1,900
1993/12/10 1,730 1,740 1,700 1,720 2,700
1993/12/09 1,730 1,730 1,690 1,690 1,600
1993/12/08 1,710 1,710 1,700 1,700 1,900
1993/12/07 1,720 1,720 1,700 1,710 1,500
1993/12/06 1,680 1,680 1,680 1,680 300
1993/12/03 1,800 1,800 1,780 1,800 9,200
1993/12/02 1,670 1,790 1,670 1,750 11,400
1993/12/01 1,630 1,700 1,630 1,700 15,700
1993/11/30 1,660 1,700 1,650 1,700 6,200
1993/11/29 1,660 1,700 1,660 1,670 3,200
1993/11/26 1,850 1,850 1,780 1,780 11,000
1993/11/25 1,800 1,810 1,800 1,800 26,000
1993/11/24 1,750 1,750 1,660 1,710 14,000
1993/11/22 1,760 1,770 1,740 1,740 3,400
1993/11/19 1,800 1,800 1,780 1,780 5,000
1993/11/18 1,800 1,800 1,790 1,800 2,100
1993/11/17 1,790 1,800 1,780 1,800 2,500
1993/11/16 1,800 1,800 1,790 1,790 2,200
1993/11/15 1,860 1,860 1,800 1,820 2,100
1993/11/12 1,810 1,870 1,800 1,860 4,100
1993/11/11 1,720 1,800 1,720 1,800 5,500
1993/11/10 1,710 1,710 1,690 1,700 14,600
1993/11/09 1,820 1,820 1,800 1,800 2,400
1993/11/08 1,840 1,860 1,810 1,820 5,200
1993/11/05 1,850 1,860 1,810 1,840 4,400
1993/11/04 1,860 1,900 1,850 1,870 3,200
1993/11/02 1,880 1,880 1,850 1,850 2,600
1993/11/01 1,910 1,910 1,850 1,850 4,700
1993/10/29 1,910 1,940 1,900 1,910 7,000
1993/10/28 1,930 1,950 1,910 1,910 2,400
1993/10/27 1,910 1,940 1,910 1,930 3,500
1993/10/26 1,940 1,950 1,940 1,940 5,500
1993/10/25 2,090 2,090 1,970 1,970 28,400
1993/10/22 2,010 2,020 1,970 1,970 6,100
1993/10/21 2,000 2,000 2,000 2,000 2,100
1993/10/20 2,010 2,050 2,010 2,020 1,600
1993/10/19 2,000 2,010 2,000 2,010 12,100
1993/10/18 2,010 2,050 2,000 2,000 7,900
1993/10/15 1,990 2,090 1,990 2,090 4,600
1993/10/14 1,980 2,000 1,950 1,960 4,000
1993/10/13 2,000 2,000 1,990 1,990 6,200
1993/10/12 2,010 2,020 2,000 2,000 13,800
1993/10/08 2,000 2,050 2,000 2,000 17,100
1993/10/07 2,010 2,050 2,000 2,000 8,200
1993/10/06 2,010 2,010 2,000 2,010 14,600
1993/10/05 2,010 2,050 2,010 2,010 4,900
1993/10/04 2,040 2,050 2,000 2,050 9,000
1993/10/01 2,000 2,030 1,990 2,030 82,600
1993/09/30 2,000 2,000 1,990 2,000 14,000
1993/09/29 2,090 2,090 2,000 2,000 13,900
1993/09/28 2,190 2,190 2,060 2,090 8,600
1993/09/27 2,260 2,260 2,150 2,150 25,000
1993/09/24 2,240 2,240 2,170 2,220 8,600
1993/09/22 2,210 2,210 2,170 2,200 6,200
1993/09/21 2,210 2,230 2,190 2,230 5,300
1993/09/20 2,210 2,210 2,170 2,200 5,400
1993/09/17 2,200 2,220 2,170 2,210 4,500
1993/09/16 2,260 2,260 2,200 2,220 13,300
1993/09/14 2,200 2,280 2,180 2,250 25,200
1993/09/13 2,090 2,210 2,080 2,180 9,100
1993/09/10 2,090 2,100 2,080 2,090 4,300
1993/09/09 2,100 2,100 2,090 2,090 3,800
1993/09/08 2,110 2,110 2,110 2,110 1,100
1993/09/07 2,120 2,130 2,100 2,110 3,300
1993/09/06 2,100 2,130 2,100 2,120 2,000
1993/09/03 2,130 2,140 2,120 2,130 3,200
1993/09/02 2,150 2,150 2,130 2,150 2,600
1993/09/01 2,120 2,150 2,110 2,140 6,800
1993/08/31 2,110 2,130 2,100 2,120 5,100
1993/08/30 2,150 2,190 2,130 2,130 2,700
1993/08/27 2,140 2,150 2,130 2,150 3,200
1993/08/26 2,200 2,200 2,160 2,180 3,500
1993/08/25 2,260 2,270 2,180 2,200 28,100
1993/08/24 2,150 2,180 2,130 2,140 2,800
1993/08/23 2,110 2,110 2,110 2,110 300
1993/08/20 2,100 2,120 2,100 2,110 4,800
1993/08/19 2,110 2,180 2,110 2,140 2,200
1993/08/18 2,140 2,150 2,100 2,100 3,300
1993/08/17 2,110 2,170 2,110 2,140 2,800
1993/08/16 2,100 2,190 2,100 2,130 2,200
1993/08/13 2,090 2,100 2,070 2,100 9,700
1993/08/12 2,090 2,090 2,080 2,090 6,700
1993/08/11 2,090 2,090 2,070 2,080 5,300
1993/08/10 2,070 2,090 2,070 2,080 4,400
1993/08/09 2,060 2,100 2,060 2,100 3,300
1993/08/06 2,090 2,100 2,050 2,100 3,600
1993/08/05 2,130 2,130 2,090 2,090 5,000
1993/08/04 2,120 2,130 2,090 2,100 5,000
1993/08/03 2,130 2,170 2,120 2,120 4,800
1993/08/02 2,170 2,170 2,120 2,120 3,500
1993/07/30 2,140 2,200 2,120 2,130 4,600
1993/07/29 2,130 2,130 2,090 2,130 3,700
1993/07/28 2,130 2,130 2,080 2,100 4,900
1993/07/27 2,150 2,150 2,130 2,130 9,400
1993/07/26 2,240 2,250 2,130 2,130 24,100
1993/07/23 2,150 2,170 2,130 2,140 10,400
1993/07/22 2,150 2,150 2,130 2,150 5,000
1993/07/21 2,180 2,180 2,130 2,130 13,700
1993/07/20 2,180 2,200 2,180 2,180 3,600
1993/07/19 2,180 2,200 2,180 2,200 2,000
1993/07/16 2,220 2,220 2,180 2,200 4,800
1993/07/15 2,160 2,240 2,150 2,240 4,200
1993/07/14 2,200 2,250 2,180 2,200 5,600
1993/07/13 2,200 2,200 2,180 2,200 8,200
1993/07/12 2,180 2,220 2,180 2,200 1,500
1993/07/09 2,170 2,200 2,150 2,180 9,100
1993/07/08 2,200 2,210 2,160 2,200 3,500
1993/07/07 2,270 2,270 2,160 2,200 5,800
1993/07/06 2,180 2,260 2,170 2,230 3,300
1993/07/05 2,250 2,250 2,210 2,220 1,400
1993/07/02 2,320 2,340 2,250 2,250 9,100
1993/07/01 2,280 2,350 2,260 2,300 10,500
1993/06/30 2,230 2,300 2,230 2,280 11,400
1993/06/29 2,200 2,250 2,190 2,220 6,300
1993/06/28 2,190 2,200 2,180 2,200 7,000
1993/06/25 2,300 2,300 2,160 2,200 4,600
1993/06/24 2,300 2,350 2,260 2,290 46,000
1993/06/23 2,160 2,210 2,150 2,210 13,000
1993/06/22 2,140 2,200 2,140 2,160 6,500
1993/06/21 2,260 2,270 2,160 2,160 8,000
1993/06/18 2,280 2,310 2,250 2,300 8,600
1993/06/17 2,210 2,210 2,150 2,210 7,300
1993/06/16 2,200 2,210 2,150 2,180 6,100
1993/06/15 2,320 2,320 2,280 2,280 6,100
1993/06/14 2,340 2,340 2,300 2,330 4,800
1993/06/11 2,380 2,380 2,340 2,340 3,200
1993/06/10 2,350 2,380 2,300 2,380 3,300
1993/06/08 2,400 2,430 2,350 2,350 2,400
1993/06/07 2,420 2,440 2,400 2,440 3,200
1993/06/04 2,400 2,470 2,400 2,420 5,500
1993/06/03 2,350 2,400 2,350 2,400 10,100
1993/06/02 2,360 2,380 2,330 2,360 7,300
1993/06/01 2,500 2,500 2,400 2,400 13,300
1993/05/31 2,500 2,500 2,450 2,460 7,700
1993/05/28 2,400 2,500 2,400 2,500 23,100
1993/05/27 2,420 2,500 2,420 2,420 50,400
1993/05/26 2,400 2,450 2,380 2,400 20,600
1993/05/25 2,400 2,450 2,350 2,360 55,200
1993/05/24 2,270 2,300 2,250 2,250 10,700
1993/05/21 2,300 2,300 2,250 2,300 10,100
1993/05/20 2,250 2,300 2,250 2,270 8,200
1993/05/19 2,250 2,290 2,220 2,250 5,800
1993/05/18 2,250 2,290 2,210 2,250 16,600
1993/05/17 2,340 2,340 2,290 2,290 26,500
1993/05/14 2,300 2,330 2,260 2,300 25,100
1993/05/13 2,300 2,330 2,290 2,300 26,100
1993/05/12 2,290 2,300 2,270 2,300 25,100
1993/05/11 2,240 2,300 2,230 2,260 26,700
1993/05/10 2,200 2,230 2,200 2,200 13,200
1993/05/07 2,180 2,200 2,150 2,200 8,400
1993/05/06 2,180 2,200 2,150 2,190 5,100
1993/04/30 2,150 2,160 2,120 2,120 8,000
1993/04/28 2,170 2,180 2,100 2,170 4,900
1993/04/27 2,110 2,190 2,080 2,160 6,500
1993/04/26 2,250 2,250 2,140 2,180 26,100
1993/04/23 2,100 2,110 2,030 2,100 7,100
1993/04/22 2,050 2,090 2,000 2,060 10,000
1993/04/21 2,060 2,070 2,000 2,010 9,400
1993/04/20 2,100 2,100 2,050 2,050 6,400
1993/04/19 2,150 2,150 2,060 2,120 5,700
1993/04/16 2,140 2,200 2,100 2,100 8,700
1993/04/15 2,150 2,150 2,100 2,140 15,700
1993/04/14 2,250 2,250 2,150 2,150 11,100
1993/04/13 2,300 2,300 2,220 2,250 43,600
1993/04/12 2,180 2,250 2,120 2,250 61,600
1993/04/09 2,010 2,150 2,000 2,100 41,200
1993/04/08 1,950 1,990 1,940 1,980 14,800
1993/04/07 1,950 1,970 1,940 1,960 14,100
1993/04/06 1,970 1,980 1,910 1,950 9,700
1993/04/05 1,920 1,990 1,900 1,980 13,900
1993/04/02 1,900 1,940 1,820 1,860 22,500
1993/04/01 1,850 1,900 1,840 1,900 10,300
1993/03/31 1,910 1,940 1,840 1,840 22,700
1993/03/30 1,960 1,960 1,930 1,940 17,000
1993/03/29 1,830 1,950 1,830 1,930 20,900
1993/03/26 1,860 1,860 1,810 1,830 9,600
1993/03/25 1,850 1,860 1,830 1,850 37,500
1993/03/24 1,800 1,800 1,790 1,800 9,200
1993/03/23 1,860 1,870 1,800 1,800 18,000
1993/03/22 1,760 1,850 1,750 1,850 30,000
1993/03/19 1,750 1,770 1,740 1,750 23,600
1993/03/18 1,750 1,750 1,740 1,750 19,100
1993/03/17 1,740 1,750 1,730 1,750 3,800
1993/03/16 1,750 1,750 1,740 1,740 6,700
1993/03/15 1,760 1,760 1,750 1,750 2,600
1993/03/12 1,750 1,750 1,740 1,750 5,800
1993/03/11 1,750 1,750 1,740 1,740 7,400
1993/03/10 1,760 1,760 1,740 1,750 14,900
1993/03/09 1,760 1,760 1,750 1,760 12,100
1993/03/08 1,760 1,760 1,750 1,750 4,500
1993/03/05 1,760 1,760 1,750 1,760 3,400
1993/03/04 1,760 1,760 1,750 1,760 3,100
1993/03/03 1,750 1,760 1,750 1,760 3,500
1993/03/02 1,750 1,750 1,720 1,750 5,200
1993/03/01 1,760 1,760 1,750 1,750 4,700
1993/02/26 1,760 1,770 1,750 1,760 14,500
1993/02/25 1,830 1,830 1,760 1,770 43,400
1993/02/24 1,800 1,850 1,760 1,770 64,800
1993/02/23 1,790 1,800 1,780 1,790 3,400
1993/02/22 1,790 1,800 1,780 1,790 5,200
1993/02/19 1,790 1,790 1,780 1,780 2,000
1993/02/18 1,780 1,790 1,770 1,790 2,800
1993/02/17 1,780 1,790 1,780 1,780 2,100
1993/02/16 1,800 1,800 1,790 1,800 2,400
1993/02/15 1,800 1,800 1,780 1,800 3,900
1993/02/12 1,800 1,800 1,760 1,770 2,800
1993/02/10 1,770 1,800 1,760 1,800 900
1993/02/09 1,760 1,780 1,750 1,750 6,500
1993/02/08 1,790 1,790 1,770 1,780 1,700
1993/02/05 1,780 1,800 1,780 1,780 3,700
1993/02/04 1,780 1,780 1,780 1,780 1,700
1993/02/03 1,780 1,800 1,760 1,780 4,500
1993/02/02 1,790 1,790 1,770 1,770 2,700
1993/02/01 1,780 1,800 1,780 1,790 2,100
1993/01/29 1,800 1,800 1,760 1,760 2,600
1993/01/28 1,800 1,800 1,760 1,800 2,700
1993/01/27 1,770 1,800 1,770 1,800 2,500
1993/01/26 1,830 1,830 1,780 1,790 1,500
1993/01/25 1,900 1,900 1,880 1,900 31,100
1993/01/22 1,840 1,850 1,820 1,840 8,200
1993/01/21 1,840 1,860 1,840 1,840 4,400
1993/01/20 1,820 1,840 1,810 1,840 3,800
1993/01/19 1,780 1,850 1,780 1,810 3,000
1993/01/18 1,790 1,800 1,780 1,780 6,700
1993/01/14 1,760 1,760 1,750 1,760 10,800
1993/01/13 1,780 1,780 1,760 1,760 5,200
1993/01/12 1,800 1,800 1,760 1,780 7,400
1993/01/11 1,810 1,810 1,800 1,800 3,900
1993/01/08 1,820 1,820 1,800 1,810 6,100
1993/01/07 1,850 1,850 1,800 1,820 3,300
1993/01/06 1,860 1,860 1,840 1,850 900
1993/01/05 1,900 1,900 1,800 1,800 15,500
1993/01/04 1,940 1,940 1,900 1,900 1,600

このページの先頭へ