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
1999/12/30 710 710 710 710 500
1999/12/29 700 720 700 710 2,100
1999/12/28 690 690 690 690 300
1999/12/27 710 710 686 686 1,100
1999/12/24 799 799 677 677 33,700
1999/12/22 670 730 656 730 7,000
1999/12/21 660 670 600 650 3,900
1999/12/20 601 660 601 660 4,500
1999/12/17 600 600 590 590 700
1999/12/16 600 600 600 600 100
1999/12/15 600 600 599 600 4,200
1999/12/14 590 590 590 590 900
1999/12/13 600 630 600 600 3,000
1999/12/10 600 620 600 600 1,300
1999/12/09 599 600 599 600 5,600
1999/12/08 600 600 571 571 1,200
1999/12/07 561 561 561 561 1,600
1999/12/06 580 580 570 570 13,500
1999/12/03 600 600 570 580 20,500
1999/12/02 580 580 540 569 6,500
1999/12/01 590 590 570 570 3,400
1999/11/30 602 602 600 600 7,300
1999/11/29 611 611 600 602 6,100
1999/11/25 653 653 601 622 40,500
1999/11/24 645 650 630 650 8,500
1999/11/22 631 645 630 645 14,700
1999/11/19 626 630 623 630 6,400
1999/11/18 642 642 615 615 5,600
1999/11/17 612 612 612 612 2,800
1999/11/15 660 660 622 622 5,000
1999/11/12 622 659 622 659 500
1999/11/11 621 661 621 661 2,000
1999/11/10 622 626 621 626 2,500
1999/11/09 625 635 625 630 1,000
1999/11/08 657 657 640 640 1,400
1999/11/05 660 660 602 607 16,700
1999/11/04 657 665 655 665 5,800
1999/11/02 672 672 656 656 2,400
1999/11/01 740 740 700 700 6,200
1999/10/29 730 730 720 730 1,300
1999/10/27 740 769 730 732 1,800
1999/10/26 770 770 740 740 3,300
1999/10/25 820 820 760 770 35,000
1999/10/22 797 820 797 819 6,300
1999/10/21 755 799 750 799 6,300
1999/10/20 765 765 750 750 1,700
1999/10/19 771 771 771 771 100
1999/10/18 778 778 761 761 1,100
1999/10/15 779 779 779 779 2,200
1999/10/14 760 760 751 751 8,600
1999/10/13 777 779 761 761 3,700
1999/10/12 801 801 800 800 1,200
1999/10/08 810 810 810 810 9,000
1999/10/07 825 825 810 810 5,400
1999/10/06 825 825 825 825 3,500
1999/10/05 835 835 833 835 2,100
1999/10/04 835 835 835 835 7,100
1999/10/01 841 841 831 835 3,700
1999/09/30 836 836 831 831 3,500
1999/09/29 836 836 832 836 5,100
1999/09/28 830 841 830 836 7,300
1999/09/27 910 910 860 860 33,600
1999/09/24 880 880 841 870 16,900
1999/09/22 878 878 855 870 1,800
1999/09/21 885 885 879 879 200
1999/09/20 861 861 860 860 5,900
1999/09/17 860 870 860 860 2,100
1999/09/16 860 860 860 860 600
1999/09/14 891 900 891 900 1,700
1999/09/13 847 851 847 851 1,000
1999/09/09 848 848 847 847 800
1999/09/08 845 845 845 845 3,200
1999/09/07 842 845 842 845 1,500
1999/09/06 842 842 841 842 1,200
1999/09/03 847 850 847 850 7,300
1999/09/02 850 850 848 848 2,500
1999/09/01 859 876 850 850 3,300
1999/08/31 854 860 854 859 3,600
1999/08/30 885 885 851 854 5,700
1999/08/27 885 890 885 886 1,000
1999/08/26 886 900 886 900 1,200
1999/08/25 928 928 885 885 28,000
1999/08/24 930 930 915 929 6,700
1999/08/23 900 920 891 920 17,500
1999/08/20 915 915 900 900 1,700
1999/08/19 920 920 910 913 2,300
1999/08/18 950 950 920 920 300
1999/08/17 913 914 913 914 500
1999/08/16 913 913 913 913 200
1999/08/13 923 923 923 923 1,600
1999/08/12 882 883 882 883 1,100
1999/08/10 881 881 881 881 200
1999/08/09 901 901 880 880 5,000
1999/08/05 885 885 881 881 1,900
1999/08/04 890 890 890 890 600
1999/08/03 890 890 890 890 300
1999/08/02 885 885 885 885 100
1999/07/30 950 950 950 950 400
1999/07/29 916 916 881 882 6,300
1999/07/28 945 945 915 915 600
1999/07/27 980 980 955 955 1,100
1999/07/26 980 980 965 965 30,600
1999/07/23 950 960 948 960 11,400
1999/07/22 940 948 939 939 2,200
1999/07/21 932 933 932 933 600
1999/07/19 949 949 931 948 1,000
1999/07/16 950 950 929 929 1,000
1999/07/15 950 950 920 921 3,800
1999/07/14 912 920 912 920 500
1999/07/13 912 912 912 912 100
1999/07/12 930 930 910 910 1,400
1999/07/09 920 920 920 920 1,000
1999/07/08 920 920 920 920 800
1999/07/07 905 910 905 910 1,300
1999/07/06 911 911 908 911 3,500
1999/07/05 910 910 910 910 200
1999/07/02 935 935 908 908 2,400
1999/07/01 930 940 930 931 4,600
1999/06/30 937 937 908 908 1,400
1999/06/29 906 947 906 947 4,600
1999/06/28 905 905 905 905 500
1999/06/25 920 920 906 906 800
1999/06/24 980 980 960 960 40,000
1999/06/23 940 960 939 950 11,600
1999/06/22 944 944 931 940 3,900
1999/06/21 924 960 924 944 5,000
1999/06/18 915 935 915 915 5,500
1999/06/17 928 928 911 922 2,700
1999/06/16 922 948 921 948 1,200
1999/06/15 935 935 922 925 2,900
1999/06/14 920 932 920 921 2,500
1999/06/11 893 910 893 900 1,900
1999/06/10 877 880 877 880 300
1999/06/09 873 890 873 873 400
1999/06/07 871 871 871 871 400
1999/06/04 861 870 861 870 300
1999/06/03 861 861 848 860 3,100
1999/06/02 884 884 860 860 2,200
1999/06/01 933 933 883 883 500
1999/05/31 903 903 903 903 200
1999/05/28 903 903 903 903 2,900
1999/05/27 901 903 901 903 400
1999/05/26 901 903 901 903 1,200
1999/05/25 978 978 960 960 28,900
1999/05/24 940 949 940 949 4,200
1999/05/21 915 940 915 940 2,000
1999/05/20 940 940 913 913 2,400
1999/05/19 920 940 904 940 1,500
1999/05/18 902 920 893 920 6,600
1999/05/17 902 902 901 902 2,600
1999/05/14 901 901 901 901 1,600
1999/05/13 880 882 880 881 800
1999/05/12 876 876 876 876 100
1999/05/11 874 875 874 875 900
1999/05/10 871 872 871 872 1,300
1999/05/07 899 919 871 871 1,500
1999/05/06 880 899 880 899 200
1999/04/30 895 900 855 880 3,500
1999/04/28 900 900 872 895 900
1999/04/27 948 948 870 900 2,100
1999/04/26 960 960 922 922 31,400
1999/04/23 930 930 920 920 6,000
1999/04/22 945 945 901 927 3,500
1999/04/21 901 920 900 920 1,900
1999/04/20 900 920 900 905 4,100
1999/04/19 900 925 881 925 9,100
1999/04/16 860 900 850 900 6,300
1999/04/15 860 860 850 860 3,200
1999/04/14 848 849 839 839 4,300
1999/04/13 849 849 810 820 1,800
1999/04/12 850 850 820 820 2,700
1999/04/09 813 821 813 821 5,900
1999/04/08 800 810 800 810 4,400
1999/04/06 791 839 780 785 6,400
1999/04/05 830 832 750 750 12,300
1999/04/02 851 852 839 839 1,200
1999/04/01 851 864 850 850 2,600
1999/03/31 870 870 850 850 1,900
1999/03/30 850 850 790 801 5,600
1999/03/29 840 924 840 884 1,000
1999/03/26 910 960 860 860 10,900
1999/03/25 890 920 840 920 45,700
1999/03/24 790 820 780 820 18,300
1999/03/23 780 800 765 790 10,000
1999/03/19 715 745 715 730 1,900
1999/03/18 730 730 712 712 8,100
1999/03/17 710 729 710 711 6,300
1999/03/16 699 720 699 710 4,000
1999/03/15 703 710 696 696 9,500
1999/03/12 653 693 653 693 600
1999/03/11 650 651 646 651 9,400
1999/03/10 646 646 646 646 1,500
1999/03/09 695 695 645 645 1,600
1999/03/08 640 645 640 645 6,600
1999/03/05 640 640 640 640 4,200
1999/03/04 654 654 640 640 5,200
1999/03/03 655 655 651 655 3,500
1999/03/02 651 660 651 660 6,300
1999/03/01 651 655 651 651 2,300
1999/02/26 679 679 650 650 2,900
1999/02/25 680 680 665 665 43,400
1999/02/24 670 678 660 677 7,200
1999/02/23 650 670 650 665 7,700
1999/02/22 642 650 641 650 16,900
1999/02/19 645 650 641 645 14,200
1999/02/18 650 650 641 641 7,700
1999/02/17 662 667 651 651 10,200
1999/02/16 673 688 670 670 7,600
1999/02/15 691 691 685 691 2,800
1999/02/12 674 674 671 671 1,900
1999/02/10 699 699 674 674 3,500
1999/02/09 683 700 683 700 2,100
1999/02/08 680 700 680 700 2,300
1999/02/04 700 700 670 670 3,400
1999/02/03 705 705 681 681 2,200
1999/02/02 706 712 701 705 4,200
1999/02/01 705 706 705 706 11,400
1999/01/29 685 685 670 675 5,900
1999/01/28 710 710 685 685 10,100
1999/01/27 730 730 710 712 5,300
1999/01/26 724 730 720 720 4,900
1999/01/25 720 740 700 714 51,300
1999/01/22 683 710 683 710 16,700
1999/01/21 660 672 650 672 19,500
1999/01/20 678 678 630 650 20,100
1999/01/19 710 710 669 680 18,200
1999/01/18 753 753 690 690 9,400
1999/01/14 752 752 752 752 2,900
1999/01/13 880 880 850 852 3,000
1999/01/12 920 920 880 900 1,300
1999/01/11 945 945 903 930 900
1999/01/08 935 945 935 945 200
1999/01/07 962 962 934 955 3,500
1999/01/06 958 961 958 961 1,700
1999/01/05 961 961 958 961 2,800

このページの先頭へ