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
1998/12/30 979 979 959 959 200
1998/12/29 1,009 1,009 979 979 1,800
1998/12/28 1,079 1,079 1,009 1,009 1,400
1998/12/25 1,100 1,100 1,100 1,100 200
1998/12/24 1,140 1,140 1,080 1,120 121,400
1998/12/22 1,100 1,120 1,100 1,120 3,500
1998/12/21 1,060 1,100 1,060 1,100 2,200
1998/12/18 1,100 1,100 1,058 1,100 900
1998/12/17 1,114 1,114 1,100 1,100 400
1998/12/16 1,095 1,114 1,095 1,114 1,700
1998/12/15 1,124 1,124 1,074 1,114 3,500
1998/12/14 1,100 1,104 1,091 1,104 800
1998/12/11 1,106 1,106 1,100 1,100 5,700
1998/12/10 1,107 1,126 1,106 1,126 2,100
1998/12/09 1,105 1,130 1,105 1,130 2,400
1998/12/08 1,116 1,136 1,116 1,136 300
1998/12/07 1,150 1,150 1,150 1,150 100
1998/12/04 1,150 1,169 1,150 1,169 10,900
1998/12/03 1,100 1,110 1,100 1,110 500
1998/12/02 1,123 1,123 1,099 1,099 1,700
1998/12/01 1,103 1,143 1,083 1,103 1,700
1998/11/30 1,156 1,156 1,140 1,140 2,500
1998/11/27 1,190 1,190 1,180 1,180 200
1998/11/26 1,195 1,195 1,195 1,195 100
1998/11/25 1,218 1,218 1,190 1,215 25,800
1998/11/24 1,210 1,238 1,210 1,238 500
1998/11/20 1,170 1,230 1,170 1,230 12,200
1998/11/19 1,160 1,190 1,150 1,190 2,100
1998/11/18 1,161 1,161 1,151 1,160 2,100
1998/11/17 1,180 1,180 1,160 1,160 700
1998/11/16 1,176 1,185 1,150 1,185 2,900
1998/11/13 1,176 1,176 1,176 1,176 2,800
1998/11/11 1,183 1,200 1,179 1,200 4,700
1998/11/09 1,209 1,209 1,209 1,209 200
1998/11/06 1,180 1,189 1,180 1,189 1,300
1998/11/05 1,223 1,223 1,180 1,180 1,400
1998/11/04 1,203 1,243 1,203 1,243 700
1998/11/02 1,210 1,230 1,173 1,173 4,300
1998/10/30 1,250 1,250 1,219 1,219 139,400
1998/10/29 1,269 1,269 1,249 1,250 400
1998/10/28 1,289 1,289 1,229 1,249 400
1998/10/27 1,190 1,289 1,190 1,289 141,100
1998/10/26 1,310 1,310 1,310 1,310 20,800
1998/10/23 1,260 1,330 1,260 1,330 9,400
1998/10/22 1,195 1,240 1,195 1,240 9,800
1998/10/21 1,192 1,200 1,192 1,200 1,300
1998/10/20 1,200 1,200 1,191 1,191 1,500
1998/10/16 1,200 1,200 1,188 1,188 800
1998/10/15 1,200 1,200 1,188 1,188 2,700
1998/10/14 1,186 1,200 1,186 1,188 1,900
1998/10/13 1,185 1,200 1,185 1,200 5,600
1998/10/08 1,200 1,200 1,185 1,185 1,900
1998/10/07 1,183 1,183 1,182 1,183 2,500
1998/10/06 1,180 1,200 1,180 1,200 1,500
1998/10/05 1,170 1,200 1,170 1,200 2,800
1998/10/02 1,249 1,249 1,249 1,249 300
1998/10/01 1,166 1,181 1,166 1,181 300
1998/09/30 1,163 1,163 1,163 1,163 200
1998/09/29 1,200 1,200 1,200 1,200 400
1998/09/28 1,180 1,200 1,180 1,200 400
1998/09/25 1,258 1,258 1,180 1,180 31,800
1998/09/24 1,181 1,247 1,180 1,247 10,700
1998/09/22 1,195 1,195 1,161 1,161 800
1998/09/21 1,197 1,197 1,153 1,179 3,200
1998/09/18 1,198 1,198 1,159 1,159 800
1998/09/17 1,159 1,159 1,159 1,159 200
1998/09/16 1,152 1,152 1,152 1,152 100
1998/09/14 1,210 1,210 1,210 1,210 1,100
1998/09/11 1,130 1,150 1,130 1,150 2,200
1998/09/09 1,124 1,150 1,124 1,150 600
1998/09/08 1,123 1,123 1,123 1,123 200
1998/09/07 1,124 1,130 1,122 1,122 1,800
1998/09/04 1,123 1,130 1,123 1,130 1,200
1998/09/01 1,150 1,150 1,124 1,150 3,300
1998/08/27 1,135 1,155 1,135 1,155 700
1998/08/26 1,155 1,155 1,141 1,141 1,500
1998/08/25 1,239 1,239 1,155 1,155 25,800
1998/08/24 1,184 1,199 1,160 1,199 700
1998/08/21 1,145 1,184 1,145 1,184 600
1998/08/20 1,189 1,190 1,141 1,190 2,300
1998/08/19 1,124 1,190 1,124 1,190 200
1998/08/18 1,189 1,189 1,123 1,123 1,400
1998/08/14 1,210 1,210 1,210 1,210 1,100
1998/08/13 1,115 1,130 1,115 1,130 1,600
1998/08/11 1,112 1,130 1,101 1,130 800
1998/08/10 1,131 1,131 1,101 1,101 1,400
1998/08/07 1,151 1,151 1,151 1,151 300
1998/08/06 1,152 1,153 1,151 1,151 2,600
1998/08/05 1,172 1,172 1,172 1,172 200
1998/08/04 1,193 1,193 1,190 1,190 1,700
1998/08/03 1,220 1,220 1,213 1,213 2,000
1998/07/31 1,294 1,294 1,234 1,234 200
1998/07/30 1,248 1,250 1,212 1,212 5,100
1998/07/28 1,311 1,312 1,311 1,312 200
1998/07/27 1,364 1,364 1,312 1,312 21,800
1998/07/24 1,364 1,364 1,324 1,360 3,800
1998/07/23 1,311 1,330 1,311 1,330 3,200
1998/07/22 1,350 1,350 1,350 1,350 1,300
1998/07/21 1,345 1,345 1,345 1,345 300
1998/07/17 1,345 1,345 1,302 1,302 400
1998/07/15 1,345 1,345 1,345 1,345 1,000
1998/07/14 1,290 1,291 1,290 1,291 2,400
1998/07/13 1,300 1,300 1,300 1,300 700
1998/07/10 1,307 1,308 1,300 1,300 4,900
1998/07/09 1,320 1,320 1,303 1,305 1,800
1998/07/08 1,320 1,320 1,320 1,320 100
1998/07/07 1,321 1,322 1,320 1,320 1,600
1998/07/06 1,310 1,320 1,310 1,320 1,500
1998/07/03 1,350 1,350 1,330 1,350 1,300
1998/07/02 1,301 1,303 1,301 1,303 1,800
1998/07/01 1,328 1,328 1,311 1,311 2,200
1998/06/30 1,343 1,343 1,328 1,328 1,600
1998/06/29 1,322 1,323 1,322 1,323 1,800
1998/06/26 1,330 1,331 1,322 1,322 2,700
1998/06/25 1,331 1,350 1,330 1,330 5,700
1998/06/24 1,430 1,430 1,329 1,329 33,000
1998/06/23 1,365 1,370 1,361 1,370 1,400
1998/06/22 1,371 1,371 1,361 1,361 2,200
1998/06/19 1,361 1,370 1,361 1,370 1,000
1998/06/18 1,390 1,390 1,361 1,361 1,700
1998/06/17 1,372 1,376 1,356 1,376 5,500
1998/06/16 1,380 1,380 1,380 1,380 1,100
1998/06/15 1,383 1,383 1,380 1,380 1,300
1998/06/12 1,400 1,400 1,378 1,380 2,000
1998/06/10 1,400 1,400 1,400 1,400 1,100
1998/06/09 1,380 1,380 1,380 1,380 700
1998/06/08 1,390 1,390 1,385 1,385 1,200
1998/06/05 1,384 1,386 1,384 1,385 2,400
1998/06/04 1,383 1,385 1,383 1,384 400
1998/06/03 1,382 1,382 1,382 1,382 700
1998/06/02 1,390 1,390 1,380 1,380 2,000
1998/06/01 1,429 1,429 1,429 1,429 200
1998/05/29 1,377 1,377 1,377 1,377 200
1998/05/28 1,371 1,376 1,371 1,376 500
1998/05/26 1,376 1,376 1,366 1,366 2,400
1998/05/25 1,456 1,456 1,376 1,376 23,600
1998/05/22 1,419 1,436 1,410 1,436 2,800
1998/05/21 1,400 1,400 1,395 1,400 6,500
1998/05/20 1,390 1,400 1,390 1,400 2,300
1998/05/19 1,370 1,390 1,370 1,390 1,500
1998/05/18 1,399 1,399 1,367 1,370 1,800
1998/05/15 1,399 1,399 1,399 1,399 1,900
1998/05/14 1,351 1,360 1,350 1,360 900
1998/05/12 1,360 1,360 1,341 1,341 1,500
1998/05/11 1,333 1,334 1,333 1,334 700
1998/05/08 1,335 1,350 1,335 1,350 400
1998/05/06 1,365 1,365 1,365 1,365 300
1998/04/30 1,305 1,305 1,305 1,305 900
1998/04/28 1,301 1,302 1,300 1,301 6,100
1998/04/27 1,400 1,400 1,301 1,301 24,800
1998/04/24 1,380 1,380 1,380 1,380 4,300
1998/04/23 1,331 1,345 1,300 1,340 3,800
1998/04/22 1,301 1,341 1,301 1,331 1,700
1998/04/21 1,301 1,301 1,300 1,300 700
1998/04/20 1,304 1,320 1,300 1,300 3,600
1998/04/17 1,349 1,349 1,349 1,349 200
1998/04/15 1,330 1,330 1,292 1,292 2,100
1998/04/14 1,291 1,291 1,290 1,290 400
1998/04/13 1,300 1,300 1,300 1,300 500
1998/04/10 1,300 1,300 1,300 1,300 600
1998/04/09 1,290 1,300 1,290 1,300 1,400
1998/04/08 1,300 1,340 1,280 1,340 3,000
1998/04/07 1,300 1,300 1,300 1,300 900
1998/04/06 1,270 1,270 1,270 1,270 100
1998/04/03 1,260 1,270 1,260 1,270 1,100
1998/04/02 1,280 1,300 1,280 1,300 1,900
1998/04/01 1,320 1,320 1,300 1,300 4,000
1998/03/31 1,310 1,310 1,310 1,310 600
1998/03/30 1,390 1,390 1,330 1,330 700
1998/03/27 1,350 1,350 1,310 1,310 2,100
1998/03/26 1,350 1,350 1,350 1,350 600
1998/03/25 1,450 1,450 1,410 1,410 24,200
1998/03/24 1,400 1,470 1,400 1,470 4,300
1998/03/23 1,400 1,400 1,390 1,390 2,600
1998/03/20 1,400 1,400 1,400 1,400 2,300
1998/03/19 1,400 1,400 1,400 1,400 1,700
1998/03/18 1,380 1,400 1,380 1,400 700
1998/03/17 1,370 1,370 1,370 1,370 2,100
1998/03/16 1,370 1,370 1,360 1,370 400
1998/03/13 1,400 1,400 1,360 1,360 1,100
1998/03/12 1,380 1,380 1,380 1,380 100
1998/03/10 1,360 1,360 1,360 1,360 1,600
1998/03/09 1,390 1,390 1,370 1,370 5,700
1998/03/06 1,380 1,400 1,380 1,400 200
1998/03/05 1,390 1,400 1,370 1,400 2,000
1998/03/04 1,390 1,390 1,390 1,390 700
1998/03/03 1,400 1,400 1,390 1,390 2,100
1998/03/02 1,400 1,400 1,390 1,390 1,400
1998/02/27 1,380 1,400 1,380 1,400 1,200
1998/02/26 1,370 1,380 1,370 1,380 2,400
1998/02/25 1,450 1,450 1,380 1,380 25,400
1998/02/24 1,390 1,430 1,380 1,430 3,200
1998/02/23 1,390 1,400 1,370 1,400 2,500
1998/02/20 1,360 1,400 1,360 1,400 400
1998/02/19 1,360 1,360 1,360 1,360 2,500
1998/02/18 1,360 1,370 1,340 1,370 2,100
1998/02/17 1,360 1,360 1,340 1,350 21,900
1998/02/16 1,350 1,360 1,330 1,330 800
1998/02/13 1,370 1,370 1,370 1,370 1,100
1998/02/09 1,260 1,290 1,260 1,290 1,400
1998/02/06 1,290 1,290 1,280 1,280 300
1998/02/05 1,290 1,290 1,290 1,290 300
1998/02/03 1,290 1,290 1,290 1,290 100
1998/02/02 1,270 1,270 1,270 1,270 100
1998/01/30 1,370 1,370 1,290 1,290 400
1998/01/29 1,290 1,290 1,290 1,290 400
1998/01/28 1,280 1,310 1,280 1,310 400
1998/01/27 1,270 1,270 1,270 1,270 1,000
1998/01/26 1,430 1,430 1,260 1,260 27,400
1998/01/23 1,310 1,370 1,280 1,370 6,500
1998/01/22 1,260 1,370 1,240 1,370 5,100
1998/01/21 1,230 1,260 1,230 1,260 600
1998/01/20 1,240 1,270 1,200 1,270 1,700
1998/01/19 1,230 1,230 1,200 1,200 12,900
1998/01/16 1,150 1,230 1,150 1,230 5,200
1998/01/14 1,230 1,230 1,180 1,180 2,900
1998/01/13 1,190 1,240 1,190 1,240 1,700
1998/01/12 1,180 1,200 1,170 1,200 400
1998/01/09 1,170 1,200 1,160 1,200 1,200
1998/01/08 1,170 1,200 1,160 1,200 2,800
1998/01/07 1,180 1,200 1,160 1,200 1,600
1998/01/06 1,130 1,170 1,130 1,170 2,300
1998/01/05 1,150 1,150 1,150 1,150 2,300

このページの先頭へ