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
1997/12/26 1,310 1,310 1,300 1,300 1,500
1997/12/25 1,330 1,330 1,330 1,330 600
1997/12/24 1,430 1,430 1,340 1,430 27,900
1997/12/22 1,360 1,380 1,340 1,340 3,600
1997/12/19 1,370 1,380 1,360 1,380 1,900
1997/12/18 1,390 1,390 1,390 1,390 200
1997/12/17 1,350 1,350 1,340 1,340 1,700
1997/12/16 1,360 1,380 1,360 1,360 500
1997/12/15 1,400 1,400 1,360 1,400 5,300
1997/12/12 1,410 1,410 1,400 1,400 4,400
1997/12/11 1,410 1,410 1,400 1,400 1,300
1997/12/10 1,400 1,410 1,400 1,400 1,700
1997/12/05 1,480 1,480 1,410 1,410 10,800
1997/12/04 1,410 1,450 1,400 1,450 2,200
1997/12/03 1,430 1,430 1,420 1,420 4,800
1997/12/02 1,420 1,430 1,420 1,430 400
1997/12/01 1,420 1,420 1,420 1,420 900
1997/11/28 1,420 1,420 1,420 1,420 2,600
1997/11/27 1,440 1,440 1,430 1,430 1,600
1997/11/26 1,440 1,450 1,440 1,440 3,400
1997/11/25 1,490 1,490 1,430 1,440 25,800
1997/11/21 1,430 1,450 1,430 1,450 3,600
1997/11/20 1,410 1,430 1,400 1,400 3,900
1997/11/18 1,420 1,420 1,420 1,420 900
1997/11/17 1,400 1,410 1,400 1,410 1,500
1997/11/14 1,430 1,430 1,430 1,430 1,000
1997/11/13 1,400 1,400 1,400 1,400 1,400
1997/11/12 1,430 1,430 1,400 1,400 1,200
1997/11/11 1,410 1,450 1,410 1,410 1,400
1997/11/10 1,410 1,410 1,410 1,410 100
1997/11/07 1,410 1,410 1,400 1,410 800
1997/11/06 1,410 1,410 1,400 1,410 3,100
1997/11/05 1,410 1,410 1,400 1,400 700
1997/11/04 1,440 1,440 1,400 1,400 1,900
1997/10/31 1,440 1,440 1,430 1,440 1,000
1997/10/30 1,440 1,440 1,430 1,440 1,700
1997/10/29 1,440 1,440 1,440 1,440 200
1997/10/28 1,420 1,420 1,400 1,400 700
1997/10/27 1,490 1,490 1,450 1,450 25,300
1997/10/24 1,500 1,500 1,440 1,460 5,200
1997/10/23 1,460 1,500 1,460 1,500 2,100
1997/10/22 1,460 1,500 1,440 1,490 1,000
1997/10/21 1,410 1,530 1,410 1,520 6,000
1997/10/20 1,400 1,410 1,390 1,390 2,900
1997/10/17 1,400 1,400 1,400 1,400 200
1997/10/15 1,360 1,360 1,360 1,360 1,400
1997/10/14 1,360 1,400 1,350 1,350 2,200
1997/10/13 1,360 1,360 1,330 1,330 1,600
1997/10/09 1,400 1,400 1,380 1,380 1,700
1997/10/08 1,420 1,420 1,380 1,380 600
1997/10/07 1,420 1,430 1,380 1,430 600
1997/10/06 1,410 1,430 1,410 1,430 2,200
1997/10/03 1,390 1,390 1,360 1,360 1,700
1997/10/02 1,400 1,400 1,400 1,400 1,600
1997/10/01 1,400 1,410 1,400 1,400 900
1997/09/30 1,430 1,430 1,410 1,410 4,300
1997/09/29 1,430 1,430 1,420 1,430 1,400
1997/09/26 1,430 1,430 1,430 1,430 200
1997/09/25 1,490 1,490 1,420 1,430 30,000
1997/09/24 1,400 1,450 1,400 1,450 6,800
1997/09/22 1,410 1,410 1,410 1,410 2,100
1997/09/19 1,420 1,420 1,410 1,410 2,200
1997/09/18 1,420 1,420 1,420 1,420 4,100
1997/09/17 1,430 1,430 1,420 1,420 70,500
1997/09/16 1,420 1,430 1,420 1,430 71,800
1997/09/12 1,450 1,450 1,420 1,430 1,600
1997/09/11 1,420 1,420 1,420 1,420 800
1997/09/10 1,420 1,420 1,420 1,420 1,100
1997/09/09 1,420 1,420 1,420 1,420 1,200
1997/09/08 1,430 1,430 1,420 1,420 2,600
1997/09/05 1,420 1,420 1,420 1,420 600
1997/09/04 1,430 1,450 1,420 1,420 400
1997/09/03 1,420 1,430 1,420 1,430 700
1997/09/02 1,420 1,420 1,420 1,420 600
1997/09/01 1,440 1,440 1,420 1,420 900
1997/08/29 1,440 1,440 1,440 1,440 500
1997/08/28 1,420 1,430 1,420 1,430 400
1997/08/27 1,430 1,430 1,420 1,420 1,300
1997/08/26 1,440 1,450 1,440 1,450 500
1997/08/25 1,500 1,500 1,500 1,500 25,000
1997/08/22 1,430 1,480 1,430 1,480 3,700
1997/08/21 1,410 1,420 1,410 1,410 1,800
1997/08/20 1,410 1,420 1,410 1,420 800
1997/08/19 1,420 1,450 1,410 1,410 1,400
1997/08/18 1,450 1,450 1,410 1,410 1,500
1997/08/15 1,490 1,490 1,410 1,410 1,500
1997/08/14 1,420 1,450 1,420 1,450 500
1997/08/13 1,410 1,410 1,410 1,410 700
1997/08/12 1,440 1,440 1,440 1,440 100
1997/08/11 1,410 1,410 1,410 1,410 500
1997/08/08 1,400 1,400 1,400 1,400 900
1997/08/07 1,410 1,410 1,410 1,410 300
1997/08/06 1,410 1,410 1,400 1,400 900
1997/08/05 1,400 1,410 1,400 1,410 1,600
1997/08/04 1,420 1,420 1,410 1,410 2,000
1997/08/01 1,450 1,450 1,420 1,420 300
1997/07/31 1,420 1,420 1,410 1,410 300
1997/07/30 1,440 1,440 1,440 1,440 500
1997/07/29 1,420 1,420 1,410 1,410 600
1997/07/28 1,440 1,440 1,400 1,400 3,500
1997/07/25 1,540 1,540 1,480 1,500 26,400
1997/07/24 1,470 1,520 1,470 1,520 500
1997/07/23 1,520 1,520 1,450 1,490 7,300
1997/07/22 1,500 1,500 1,490 1,500 1,700
1997/07/18 1,530 1,530 1,500 1,530 1,800
1997/07/17 1,450 1,500 1,450 1,500 8,800
1997/07/15 1,550 1,550 1,500 1,500 4,200
1997/07/14 1,520 1,520 1,500 1,500 3,000
1997/07/11 1,510 1,510 1,510 1,510 2,000
1997/07/10 1,520 1,530 1,510 1,510 700
1997/07/09 1,530 1,530 1,520 1,520 1,000
1997/07/08 1,520 1,530 1,520 1,530 300
1997/07/07 1,530 1,530 1,530 1,530 100
1997/07/04 1,510 1,560 1,510 1,560 600
1997/07/03 1,530 1,530 1,510 1,510 1,200
1997/07/02 1,520 1,560 1,510 1,560 1,500
1997/07/01 1,520 1,520 1,520 1,520 300
1997/06/30 1,520 1,550 1,520 1,550 500
1997/06/27 1,510 1,510 1,510 1,510 400
1997/06/26 1,480 1,520 1,480 1,510 4,900
1997/06/25 1,490 1,490 1,490 1,490 1,300
1997/06/24 1,620 1,620 1,550 1,550 35,300
1997/06/23 1,580 1,620 1,570 1,620 1,600
1997/06/20 1,560 1,560 1,560 1,560 200
1997/06/19 1,550 1,550 1,550 1,550 1,400
1997/06/18 1,600 1,600 1,540 1,550 600
1997/06/17 1,540 1,550 1,540 1,540 1,900
1997/06/16 1,550 1,550 1,530 1,530 2,500
1997/06/13 1,550 1,550 1,550 1,550 1,100
1997/06/12 1,540 1,540 1,530 1,540 900
1997/06/11 1,540 1,540 1,540 1,540 700
1997/06/10 1,540 1,540 1,530 1,540 400
1997/06/09 1,540 1,540 1,530 1,530 1,500
1997/06/06 1,530 1,540 1,530 1,540 1,700
1997/06/05 1,540 1,540 1,540 1,540 800
1997/06/04 1,540 1,540 1,540 1,540 300
1997/06/03 1,540 1,540 1,530 1,530 1,200
1997/06/02 1,540 1,540 1,530 1,530 1,200
1997/05/30 1,550 1,550 1,540 1,540 1,400
1997/05/29 1,540 1,540 1,540 1,540 200
1997/05/28 1,540 1,540 1,530 1,530 1,600
1997/05/27 1,540 1,540 1,520 1,520 2,900
1997/05/26 1,610 1,610 1,610 1,610 21,100
1997/05/23 1,580 1,640 1,570 1,640 9,400
1997/05/22 1,560 1,560 1,550 1,550 1,200
1997/05/21 1,560 1,560 1,550 1,560 1,500
1997/05/20 1,540 1,570 1,540 1,560 2,300
1997/05/19 1,540 1,540 1,520 1,520 2,000
1997/05/16 1,550 1,550 1,530 1,530 400
1997/05/15 1,570 1,570 1,540 1,540 1,000
1997/05/14 1,510 1,510 1,510 1,510 500
1997/05/13 1,520 1,520 1,500 1,520 1,000
1997/05/12 1,550 1,550 1,550 1,550 100
1997/05/09 1,510 1,510 1,510 1,510 500
1997/05/08 1,510 1,570 1,510 1,570 400
1997/05/07 1,500 1,500 1,500 1,500 2,200
1997/05/06 1,580 1,580 1,500 1,500 1,800
1997/05/02 1,540 1,580 1,520 1,540 4,200
1997/05/01 1,490 1,490 1,490 1,490 100
1997/04/30 1,470 1,480 1,470 1,480 500
1997/04/28 1,470 1,470 1,470 1,470 400
1997/04/25 1,550 1,550 1,470 1,490 29,700
1997/04/24 1,470 1,530 1,450 1,530 7,400
1997/04/23 1,450 1,450 1,450 1,450 300
1997/04/22 1,480 1,480 1,460 1,460 1,100
1997/04/21 1,460 1,470 1,450 1,470 1,100
1997/04/18 1,470 1,470 1,470 1,470 300
1997/04/17 1,430 1,430 1,420 1,420 500
1997/04/16 1,430 1,450 1,430 1,450 600
1997/04/15 1,460 1,460 1,460 1,460 1,000
1997/04/14 1,400 1,400 1,360 1,380 1,800
1997/04/10 1,450 1,450 1,430 1,430 300
1997/04/09 1,470 1,470 1,460 1,460 500
1997/04/08 1,470 1,470 1,470 1,470 200
1997/04/07 1,470 1,470 1,460 1,470 400
1997/04/04 1,470 1,470 1,460 1,470 2,200
1997/04/03 1,470 1,490 1,470 1,480 1,700
1997/04/02 1,510 1,510 1,470 1,500 1,200
1997/04/01 1,510 1,510 1,510 1,510 200
1997/03/31 1,500 1,500 1,470 1,470 600
1997/03/28 1,460 1,460 1,460 1,460 200
1997/03/27 1,460 1,460 1,460 1,460 200
1997/03/26 1,470 1,470 1,450 1,450 4,600
1997/03/25 1,560 1,560 1,490 1,490 26,400
1997/03/24 1,450 1,560 1,420 1,560 2,300
1997/03/21 1,450 1,470 1,420 1,470 900
1997/03/19 1,460 1,460 1,420 1,420 3,800
1997/03/18 1,460 1,460 1,460 1,460 400
1997/03/17 1,410 1,410 1,400 1,400 1,800
1997/03/14 1,490 1,490 1,490 1,490 800
1997/03/12 1,410 1,410 1,410 1,410 100
1997/03/11 1,400 1,400 1,400 1,400 500
1997/03/10 1,410 1,410 1,400 1,400 300
1997/03/07 1,390 1,390 1,390 1,390 500
1997/03/06 1,390 1,390 1,390 1,390 200
1997/03/05 1,410 1,410 1,410 1,410 3,100
1997/03/04 1,450 1,450 1,430 1,430 2,000
1997/03/03 1,470 1,470 1,450 1,450 2,200
1997/02/28 1,500 1,500 1,490 1,490 2,000
1997/02/27 1,510 1,520 1,510 1,510 1,300
1997/02/26 1,510 1,520 1,510 1,520 600
1997/02/25 1,570 1,570 1,500 1,500 31,200
1997/02/24 1,540 1,540 1,480 1,540 6,700
1997/02/21 1,480 1,540 1,480 1,510 1,500
1997/02/20 1,520 1,530 1,500 1,500 1,700
1997/02/19 1,500 1,530 1,500 1,530 6,300
1997/02/18 1,550 1,550 1,500 1,500 2,200
1997/02/17 1,560 1,560 1,500 1,530 16,800
1997/02/14 1,570 1,570 1,530 1,540 5,500
1997/02/13 1,600 1,600 1,540 1,540 2,100
1997/02/12 1,560 1,590 1,560 1,580 1,100
1997/02/10 1,560 1,560 1,550 1,560 400
1997/02/07 1,550 1,550 1,550 1,550 500
1997/02/06 1,550 1,560 1,550 1,550 800
1997/02/05 1,560 1,560 1,560 1,560 400
1997/02/04 1,560 1,560 1,550 1,550 2,300
1997/02/03 1,560 1,600 1,560 1,600 2,000
1997/01/31 1,590 1,590 1,560 1,560 1,600
1997/01/30 1,560 1,580 1,550 1,550 900
1997/01/29 1,550 1,550 1,550 1,550 600
1997/01/28 1,530 1,540 1,530 1,540 900
1997/01/27 1,630 1,630 1,540 1,550 22,300
1997/01/24 1,660 1,660 1,580 1,640 5,200
1997/01/23 1,620 1,680 1,610 1,680 2,200
1997/01/22 1,590 1,650 1,580 1,630 1,500
1997/01/21 1,590 1,610 1,560 1,610 1,300
1997/01/20 1,620 1,620 1,620 1,620 200
1997/01/17 1,590 1,590 1,590 1,590 200
1997/01/16 1,560 1,560 1,540 1,540 1,600
1997/01/14 1,590 1,600 1,550 1,550 1,700
1997/01/13 1,530 1,550 1,500 1,500 1,900
1997/01/10 1,560 1,560 1,540 1,540 1,200
1997/01/09 1,570 1,600 1,560 1,600 1,600
1997/01/08 1,580 1,580 1,580 1,580 600
1997/01/07 1,660 1,660 1,660 1,660 300
1997/01/06 1,570 1,570 1,570 1,570 100

このページの先頭へ