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
1994/12/30 1,800 1,800 1,770 1,770 500
1994/12/29 1,780 1,780 1,770 1,770 900
1994/12/28 1,810 1,810 1,780 1,780 1,000
1994/12/27 1,840 1,840 1,840 1,840 300
1994/12/26 1,860 1,860 1,790 1,790 24,800
1994/12/22 1,860 1,860 1,780 1,860 5,900
1994/12/21 1,790 1,860 1,780 1,860 6,500
1994/12/20 1,780 1,800 1,780 1,780 3,700
1994/12/19 1,790 1,790 1,780 1,780 3,400
1994/12/16 1,780 1,780 1,780 1,780 500
1994/12/15 1,800 1,800 1,770 1,770 3,100
1994/12/14 1,780 1,780 1,770 1,770 1,500
1994/12/13 1,790 1,790 1,780 1,780 5,100
1994/12/12 1,790 1,790 1,780 1,790 1,700
1994/12/09 1,790 1,790 1,790 1,790 200
1994/12/08 1,790 1,790 1,780 1,780 1,800
1994/12/07 1,790 1,790 1,790 1,790 100
1994/12/06 1,780 1,800 1,780 1,800 1,200
1994/12/05 1,810 1,810 1,780 1,790 3,600
1994/12/02 1,870 1,870 1,800 1,800 8,900
1994/12/01 1,800 1,800 1,790 1,800 800
1994/11/30 1,790 1,790 1,790 1,790 200
1994/11/29 1,780 1,780 1,770 1,770 1,300
1994/11/28 1,800 1,800 1,790 1,790 2,400
1994/11/25 1,880 1,880 1,800 1,800 28,300
1994/11/24 1,820 1,850 1,790 1,850 7,000
1994/11/22 1,830 1,830 1,810 1,810 1,100
1994/11/21 1,800 1,800 1,800 1,800 2,000
1994/11/18 1,830 1,830 1,780 1,790 1,000
1994/11/17 1,780 1,800 1,780 1,800 900
1994/11/16 1,800 1,800 1,770 1,770 6,100
1994/11/15 1,820 1,820 1,810 1,810 600
1994/11/14 1,790 1,790 1,770 1,780 1,300
1994/11/11 1,790 1,790 1,780 1,780 600
1994/11/10 1,780 1,780 1,780 1,780 2,000
1994/11/09 1,790 1,790 1,770 1,770 6,300
1994/11/08 1,780 1,780 1,780 1,780 1,300
1994/11/07 1,780 1,780 1,780 1,780 700
1994/11/04 1,780 1,780 1,780 1,780 1,700
1994/11/02 1,850 1,850 1,800 1,800 700
1994/11/01 1,780 1,850 1,780 1,790 1,400
1994/10/31 1,790 1,800 1,780 1,780 600
1994/10/28 1,790 1,790 1,770 1,770 2,400
1994/10/26 1,800 1,800 1,780 1,790 1,700
1994/10/25 1,950 1,950 1,840 1,860 27,100
1994/10/24 1,820 1,930 1,810 1,930 4,100
1994/10/21 1,780 1,800 1,780 1,780 2,000
1994/10/20 1,790 1,830 1,780 1,780 3,100
1994/10/19 1,780 1,800 1,780 1,800 700
1994/10/18 1,790 1,790 1,770 1,770 3,700
1994/10/17 1,790 1,790 1,780 1,790 1,100
1994/10/14 1,800 1,830 1,780 1,790 1,300
1994/10/13 1,780 1,780 1,770 1,770 3,200
1994/10/12 1,780 1,800 1,770 1,800 2,800
1994/10/11 1,780 1,780 1,780 1,780 500
1994/10/07 1,800 1,810 1,800 1,800 900
1994/10/06 1,780 1,800 1,770 1,800 1,300
1994/10/05 1,810 1,810 1,800 1,800 2,800
1994/10/04 1,850 1,850 1,820 1,820 2,700
1994/10/03 1,870 1,870 1,840 1,840 1,700
1994/09/30 1,900 1,900 1,860 1,860 1,400
1994/09/29 1,880 1,880 1,870 1,870 1,000
1994/09/28 1,880 1,900 1,880 1,880 31,900
1994/09/27 1,850 1,900 1,850 1,870 700
1994/09/26 1,990 1,990 1,880 1,880 25,800
1994/09/22 1,970 1,970 1,880 1,910 5,400
1994/09/21 1,860 1,880 1,860 1,880 7,000
1994/09/20 1,860 1,870 1,860 1,860 3,300
1994/09/19 1,880 1,880 1,870 1,870 500
1994/09/16 1,860 1,870 1,860 1,860 700
1994/09/14 1,840 1,860 1,840 1,840 10,800
1994/09/13 1,930 1,930 1,830 1,840 3,000
1994/09/12 1,910 1,930 1,900 1,930 600
1994/09/09 1,910 1,910 1,910 1,910 1,500
1994/09/08 1,910 1,970 1,910 1,970 1,900
1994/09/07 1,910 1,920 1,910 1,910 1,400
1994/09/06 1,910 1,940 1,910 1,910 1,700
1994/09/05 1,920 1,920 1,910 1,910 3,300
1994/09/02 1,990 1,990 1,930 1,930 500
1994/09/01 1,990 1,990 1,990 1,990 200
1994/08/31 1,920 2,000 1,920 2,000 2,600
1994/08/30 1,920 1,920 1,910 1,910 900
1994/08/29 2,010 2,010 1,910 1,950 2,100
1994/08/26 2,000 2,000 2,000 2,000 12,600
1994/08/25 2,000 2,010 1,990 2,000 13,000
1994/08/24 1,960 2,000 1,960 2,000 4,800
1994/08/23 1,970 1,970 1,960 1,970 3,300
1994/08/22 1,960 1,970 1,960 1,970 1,800
1994/08/19 1,960 1,970 1,950 1,960 2,200
1994/08/18 1,970 1,970 1,970 1,970 1,300
1994/08/17 1,990 2,000 1,960 1,970 3,300
1994/08/16 1,970 1,970 1,960 1,960 1,700
1994/08/15 2,000 2,020 1,960 1,960 900
1994/08/12 2,000 2,000 1,970 1,970 2,300
1994/08/11 1,990 2,000 1,960 2,000 3,400
1994/08/10 1,950 1,960 1,950 1,950 800
1994/08/09 1,950 1,950 1,940 1,940 1,600
1994/08/08 1,960 1,980 1,960 1,980 300
1994/08/05 1,960 1,960 1,960 1,960 2,800
1994/08/04 1,960 1,960 1,960 1,960 200
1994/08/03 1,960 1,980 1,960 1,960 3,200
1994/08/02 1,980 1,980 1,940 1,940 1,300
1994/08/01 1,980 1,980 1,980 1,980 200
1994/07/29 1,940 1,960 1,940 1,950 1,300
1994/07/28 1,950 1,950 1,940 1,950 6,500
1994/07/27 1,970 1,980 1,950 1,980 3,300
1994/07/26 1,940 1,950 1,940 1,940 1,300
1994/07/25 2,050 2,050 1,940 1,940 27,500
1994/07/22 1,960 1,980 1,960 1,980 2,000
1994/07/21 1,950 1,960 1,940 1,960 2,600
1994/07/20 1,950 1,960 1,940 1,940 1,700
1994/07/19 1,950 1,950 1,930 1,940 3,200
1994/07/18 1,960 1,980 1,940 1,980 4,400
1994/07/15 1,970 1,970 1,960 1,960 1,600
1994/07/14 1,980 1,990 1,960 1,960 1,100
1994/07/13 1,970 1,970 1,970 1,970 100
1994/07/12 2,000 2,000 1,980 1,990 17,300
1994/07/11 1,980 1,990 1,960 1,990 7,300
1994/07/08 1,960 1,970 1,960 1,960 400
1994/07/07 1,970 1,970 1,970 1,970 100
1994/07/06 1,960 1,980 1,950 1,980 3,800
1994/07/05 1,980 1,980 1,970 1,970 1,600
1994/07/04 1,980 2,000 1,960 1,980 2,300
1994/07/01 1,970 1,980 1,970 1,980 1,700
1994/06/30 1,960 2,000 1,960 2,000 1,100
1994/06/29 1,960 2,000 1,960 2,000 11,000
1994/06/28 1,950 1,970 1,950 1,960 300
1994/06/27 1,980 1,980 1,920 1,930 1,300
1994/06/24 2,110 2,110 2,000 2,000 34,400
1994/06/23 2,010 2,030 2,010 2,030 2,100
1994/06/22 2,020 2,030 2,000 2,030 6,300
1994/06/21 2,050 2,050 2,030 2,030 3,500
1994/06/20 2,070 2,080 2,060 2,060 3,100
1994/06/17 2,080 2,090 2,080 2,080 7,100
1994/06/16 2,080 2,080 2,080 2,080 1,700
1994/06/15 2,080 2,090 2,060 2,090 11,100
1994/06/14 2,080 2,090 2,060 2,080 17,700
1994/06/13 2,040 2,090 2,000 2,080 15,700
1994/06/10 2,010 2,030 2,000 2,000 11,300
1994/06/09 2,000 2,010 1,990 2,000 5,800
1994/06/08 2,010 2,010 1,980 2,010 7,300
1994/06/07 2,010 2,020 1,980 1,980 3,300
1994/06/06 2,000 2,010 1,980 1,990 7,600
1994/06/03 2,000 2,030 1,980 2,010 12,900
1994/06/02 1,920 2,010 1,920 2,010 18,500
1994/06/01 1,940 1,950 1,920 1,950 1,400
1994/05/31 1,920 1,920 1,910 1,910 31,700
1994/05/30 1,920 1,950 1,920 1,920 2,800
1994/05/27 1,890 1,910 1,890 1,910 1,900
1994/05/26 1,910 1,910 1,900 1,910 1,800
1994/05/25 1,980 1,980 1,910 1,910 27,500
1994/05/24 1,880 1,900 1,880 1,900 4,300
1994/05/23 1,870 1,880 1,870 1,870 1,400
1994/05/20 1,890 1,890 1,860 1,860 4,200
1994/05/19 1,860 1,900 1,860 1,860 2,000
1994/05/18 1,890 1,890 1,860 1,860 2,600
1994/05/17 1,860 1,890 1,850 1,860 1,400
1994/05/16 1,840 1,840 1,820 1,830 5,700
1994/05/13 1,890 1,890 1,830 1,840 3,000
1994/05/12 1,830 1,880 1,830 1,880 900
1994/05/11 1,830 1,860 1,820 1,830 3,600
1994/05/10 1,860 1,890 1,830 1,830 2,500
1994/05/09 1,890 1,890 1,870 1,870 1,200
1994/05/06 1,920 1,920 1,890 1,900 2,000
1994/05/02 1,860 1,900 1,860 1,860 1,100
1994/04/28 1,920 1,930 1,860 1,900 3,600
1994/04/27 1,910 1,910 1,890 1,900 900
1994/04/26 1,920 1,920 1,850 1,890 2,500
1994/04/25 1,950 1,950 1,900 1,930 35,600
1994/04/22 1,930 1,940 1,910 1,920 4,600
1994/04/21 1,910 1,930 1,900 1,930 9,400
1994/04/20 1,920 1,920 1,910 1,910 6,100
1994/04/19 1,910 1,920 1,910 1,920 3,100
1994/04/18 1,920 1,950 1,890 1,890 3,500
1994/04/15 1,870 1,920 1,870 1,920 29,000
1994/04/14 1,820 1,860 1,820 1,860 6,600
1994/04/13 1,760 1,800 1,760 1,780 1,400
1994/04/12 1,750 1,780 1,740 1,750 3,600
1994/04/11 1,750 1,760 1,740 1,750 800
1994/04/08 1,770 1,770 1,730 1,740 9,300
1994/04/06 1,800 1,800 1,760 1,770 3,800
1994/04/05 1,750 1,770 1,750 1,760 1,900
1994/04/04 1,800 1,800 1,770 1,770 1,300
1994/04/01 1,770 1,800 1,770 1,770 5,500
1994/03/31 1,780 1,800 1,780 1,780 3,200
1994/03/30 1,780 1,790 1,780 1,780 3,000
1994/03/29 1,780 1,790 1,780 1,790 3,300
1994/03/28 1,790 1,790 1,790 1,790 400
1994/03/25 1,840 1,840 1,780 1,820 30,700
1994/03/24 1,810 1,810 1,780 1,800 8,900
1994/03/23 1,840 1,840 1,800 1,810 8,200
1994/03/22 1,800 1,810 1,790 1,810 9,900
1994/03/18 1,790 1,800 1,790 1,790 3,700
1994/03/17 1,800 1,800 1,780 1,780 8,100
1994/03/16 1,780 1,800 1,780 1,790 4,700
1994/03/15 1,810 1,810 1,780 1,780 7,300
1994/03/14 1,770 1,800 1,770 1,790 3,300
1994/03/11 1,800 1,800 1,770 1,770 5,100
1994/03/10 1,790 1,790 1,770 1,770 3,100
1994/03/09 1,800 1,800 1,790 1,790 2,300
1994/03/08 1,800 1,800 1,770 1,800 2,900
1994/03/07 1,800 1,800 1,770 1,790 1,500
1994/03/04 1,830 1,830 1,800 1,800 1,100
1994/03/03 1,800 1,800 1,800 1,800 1,700
1994/03/02 1,830 1,850 1,800 1,800 2,000
1994/03/01 1,800 1,820 1,800 1,800 1,700
1994/02/28 1,840 1,850 1,750 1,750 2,200
1994/02/25 1,940 1,940 1,810 1,830 31,000
1994/02/24 1,800 1,900 1,800 1,900 8,400
1994/02/23 1,780 1,820 1,780 1,800 5,600
1994/02/22 1,740 1,840 1,730 1,840 6,200
1994/02/21 1,730 1,750 1,730 1,730 1,900
1994/02/18 1,750 1,750 1,720 1,720 3,500
1994/02/17 1,740 1,750 1,730 1,730 1,800
1994/02/16 1,750 1,750 1,740 1,740 1,900
1994/02/15 1,720 1,750 1,710 1,710 3,300
1994/02/14 1,760 1,780 1,750 1,750 3,500
1994/02/10 1,800 1,800 1,770 1,790 2,200
1994/02/09 1,810 1,810 1,800 1,800 1,000
1994/02/08 1,800 1,840 1,800 1,840 2,500
1994/02/07 1,800 1,840 1,800 1,800 1,500
1994/02/04 1,800 1,840 1,800 1,830 1,600
1994/02/03 1,820 1,820 1,810 1,810 1,700
1994/02/02 1,890 1,890 1,850 1,850 2,400
1994/02/01 1,910 1,910 1,830 1,840 8,900
1994/01/31 1,900 1,900 1,850 1,850 3,500
1994/01/28 1,750 1,750 1,720 1,720 4,000
1994/01/27 1,760 1,800 1,760 1,800 800
1994/01/26 1,760 1,760 1,740 1,750 2,400
1994/01/25 1,890 1,900 1,800 1,800 30,000
1994/01/24 1,700 1,800 1,700 1,800 7,000
1994/01/21 1,780 1,800 1,780 1,800 6,200
1994/01/20 1,750 1,790 1,740 1,780 3,000
1994/01/19 1,730 1,750 1,720 1,750 2,600
1994/01/18 1,750 1,750 1,700 1,720 5,500
1994/01/17 1,750 1,750 1,720 1,720 54,300
1994/01/14 1,730 1,760 1,710 1,750 54,200
1994/01/13 1,700 1,720 1,700 1,700 2,600
1994/01/12 1,700 1,700 1,680 1,690 1,600
1994/01/11 1,700 1,700 1,670 1,700 3,100
1994/01/10 1,670 1,700 1,670 1,700 2,200
1994/01/07 1,670 1,700 1,670 1,670 1,100
1994/01/06 1,680 1,700 1,660 1,670 2,600
1994/01/05 1,660 1,700 1,660 1,660 1,400
1994/01/04 1,710 1,710 1,670 1,670 500

このページの先頭へ