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 |