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 |
---|---|---|---|---|---|
2000/12/29 | 643 | 652 | 643 | 652 | 1,800 |
2000/12/28 | 652 | 652 | 652 | 652 | 100 |
2000/12/27 | 642 | 691 | 633 | 691 | 2,400 |
2000/12/26 | 680 | 680 | 631 | 631 | 2,500 |
2000/12/25 | 720 | 720 | 680 | 680 | 31,200 |
2000/12/22 | 691 | 724 | 691 | 720 | 5,200 |
2000/12/21 | 675 | 691 | 671 | 691 | 5,000 |
2000/12/20 | 691 | 691 | 685 | 690 | 3,800 |
2000/12/19 | 691 | 691 | 691 | 691 | 1,500 |
2000/12/18 | 694 | 694 | 691 | 691 | 3,900 |
2000/12/15 | 695 | 695 | 694 | 694 | 2,700 |
2000/12/14 | 690 | 690 | 681 | 681 | 2,500 |
2000/12/13 | 690 | 690 | 687 | 690 | 1,100 |
2000/12/12 | 695 | 695 | 690 | 692 | 2,600 |
2000/12/11 | 694 | 695 | 694 | 695 | 2,000 |
2000/12/08 | 686 | 695 | 686 | 695 | 2,200 |
2000/12/07 | 691 | 695 | 686 | 695 | 2,700 |
2000/12/06 | 696 | 696 | 686 | 691 | 2,500 |
2000/12/05 | 690 | 703 | 682 | 700 | 5,100 |
2000/12/04 | 711 | 711 | 681 | 681 | 800 |
2000/12/01 | 748 | 748 | 660 | 691 | 18,900 |
2000/11/30 | 650 | 650 | 650 | 650 | 1,100 |
2000/11/29 | 650 | 650 | 650 | 650 | 100 |
2000/11/27 | 649 | 679 | 649 | 650 | 29,200 |
2000/11/24 | 590 | 608 | 577 | 608 | 8,500 |
2000/11/22 | 575 | 575 | 575 | 575 | 200 |
2000/11/21 | 575 | 575 | 570 | 570 | 5,300 |
2000/11/20 | 579 | 579 | 575 | 575 | 500 |
2000/11/17 | 579 | 579 | 575 | 575 | 1,700 |
2000/11/16 | 572 | 575 | 572 | 575 | 300 |
2000/11/15 | 579 | 579 | 572 | 572 | 3,300 |
2000/11/13 | 562 | 580 | 561 | 579 | 1,100 |
2000/11/10 | 560 | 560 | 560 | 560 | 300 |
2000/11/09 | 560 | 560 | 560 | 560 | 1,600 |
2000/11/08 | 580 | 580 | 560 | 560 | 5,000 |
2000/11/07 | 580 | 580 | 580 | 580 | 9,400 |
2000/11/06 | 600 | 600 | 580 | 580 | 2,000 |
2000/11/02 | 602 | 602 | 602 | 602 | 600 |
2000/11/01 | 602 | 602 | 602 | 602 | 5,200 |
2000/10/31 | 602 | 602 | 602 | 602 | 8,400 |
2000/10/30 | 647 | 647 | 602 | 602 | 1,700 |
2000/10/27 | 587 | 649 | 587 | 649 | 1,600 |
2000/10/26 | 630 | 649 | 610 | 640 | 6,100 |
2000/10/25 | 655 | 655 | 625 | 630 | 38,800 |
2000/10/24 | 655 | 675 | 650 | 655 | 13,600 |
2000/10/23 | 662 | 662 | 655 | 655 | 6,100 |
2000/10/20 | 651 | 662 | 651 | 662 | 6,100 |
2000/10/19 | 650 | 650 | 650 | 650 | 1,900 |
2000/10/18 | 651 | 651 | 651 | 651 | 500 |
2000/10/17 | 663 | 663 | 651 | 651 | 16,200 |
2000/10/16 | 671 | 671 | 662 | 662 | 5,300 |
2000/10/13 | 671 | 671 | 671 | 671 | 3,500 |
2000/10/12 | 671 | 671 | 671 | 671 | 3,700 |
2000/10/11 | 671 | 671 | 671 | 671 | 4,000 |
2000/10/10 | 671 | 689 | 661 | 671 | 13,700 |
2000/10/06 | 671 | 671 | 671 | 671 | 500 |
2000/10/05 | 675 | 675 | 675 | 675 | 100 |
2000/10/04 | 671 | 679 | 671 | 679 | 300 |
2000/10/03 | 706 | 710 | 700 | 700 | 2,000 |
2000/10/02 | 720 | 720 | 710 | 710 | 1,700 |
2000/09/29 | 701 | 710 | 701 | 710 | 1,200 |
2000/09/28 | 710 | 710 | 702 | 702 | 2,000 |
2000/09/27 | 702 | 710 | 702 | 710 | 1,900 |
2000/09/26 | 700 | 710 | 700 | 710 | 3,200 |
2000/09/25 | 788 | 788 | 750 | 750 | 39,900 |
2000/09/22 | 710 | 729 | 708 | 729 | 1,800 |
2000/09/21 | 699 | 703 | 694 | 703 | 4,200 |
2000/09/20 | 696 | 696 | 676 | 694 | 1,800 |
2000/09/19 | 676 | 676 | 676 | 676 | 100 |
2000/09/18 | 655 | 656 | 655 | 656 | 1,200 |
2000/09/14 | 700 | 700 | 655 | 655 | 3,100 |
2000/09/13 | 655 | 655 | 653 | 655 | 700 |
2000/09/12 | 652 | 652 | 652 | 652 | 200 |
2000/09/11 | 652 | 652 | 652 | 652 | 2,400 |
2000/09/08 | 661 | 661 | 661 | 661 | 400 |
2000/09/07 | 652 | 661 | 651 | 661 | 500 |
2000/09/06 | 652 | 652 | 652 | 652 | 1,600 |
2000/09/05 | 652 | 660 | 652 | 660 | 300 |
2000/09/04 | 655 | 660 | 655 | 660 | 300 |
2000/09/01 | 652 | 670 | 652 | 652 | 1,100 |
2000/08/31 | 670 | 670 | 650 | 650 | 1,500 |
2000/08/29 | 670 | 670 | 653 | 658 | 1,500 |
2000/08/28 | 670 | 671 | 670 | 670 | 1,400 |
2000/08/25 | 752 | 752 | 650 | 667 | 41,600 |
2000/08/24 | 700 | 702 | 700 | 702 | 1,000 |
2000/08/23 | 704 | 704 | 703 | 703 | 4,100 |
2000/08/22 | 703 | 704 | 690 | 704 | 2,700 |
2000/08/21 | 704 | 704 | 704 | 704 | 200 |
2000/08/18 | 720 | 720 | 720 | 720 | 100 |
2000/08/17 | 716 | 716 | 710 | 710 | 700 |
2000/08/16 | 710 | 716 | 710 | 716 | 500 |
2000/08/15 | 710 | 719 | 700 | 719 | 4,300 |
2000/08/14 | 685 | 710 | 685 | 710 | 1,200 |
2000/08/11 | 678 | 678 | 678 | 678 | 200 |
2000/08/10 | 657 | 690 | 657 | 690 | 2,100 |
2000/08/09 | 735 | 735 | 735 | 735 | 1,000 |
2000/08/08 | 655 | 655 | 655 | 655 | 900 |
2000/08/03 | 660 | 660 | 650 | 650 | 900 |
2000/08/02 | 655 | 656 | 655 | 656 | 1,200 |
2000/08/01 | 657 | 657 | 650 | 657 | 2,400 |
2000/07/31 | 657 | 657 | 649 | 649 | 800 |
2000/07/28 | 640 | 657 | 640 | 657 | 400 |
2000/07/27 | 656 | 656 | 635 | 635 | 1,400 |
2000/07/26 | 657 | 657 | 635 | 657 | 7,000 |
2000/07/25 | 720 | 720 | 650 | 657 | 35,600 |
2000/07/24 | 710 | 710 | 710 | 710 | 4,200 |
2000/07/21 | 710 | 710 | 708 | 710 | 2,700 |
2000/07/19 | 709 | 709 | 707 | 707 | 1,800 |
2000/07/18 | 710 | 710 | 710 | 710 | 600 |
2000/07/17 | 710 | 710 | 707 | 710 | 4,100 |
2000/07/14 | 710 | 710 | 700 | 705 | 2,200 |
2000/07/13 | 710 | 710 | 705 | 705 | 4,600 |
2000/07/12 | 713 | 713 | 707 | 710 | 8,800 |
2000/07/11 | 710 | 710 | 710 | 710 | 4,100 |
2000/07/10 | 709 | 710 | 707 | 710 | 4,900 |
2000/07/07 | 719 | 719 | 707 | 707 | 3,700 |
2000/07/06 | 710 | 710 | 709 | 709 | 9,100 |
2000/07/05 | 710 | 710 | 709 | 710 | 14,900 |
2000/07/04 | 712 | 712 | 710 | 710 | 23,600 |
2000/07/03 | 713 | 715 | 711 | 711 | 13,100 |
2000/06/30 | 711 | 715 | 710 | 710 | 22,200 |
2000/06/29 | 711 | 711 | 711 | 711 | 5,400 |
2000/06/28 | 711 | 711 | 711 | 711 | 13,900 |
2000/06/27 | 705 | 725 | 705 | 711 | 2,100 |
2000/06/26 | 779 | 779 | 760 | 760 | 25,100 |
2000/06/23 | 808 | 808 | 790 | 799 | 14,800 |
2000/06/22 | 798 | 808 | 788 | 808 | 5,500 |
2000/06/21 | 800 | 800 | 800 | 800 | 2,200 |
2000/06/20 | 800 | 800 | 800 | 800 | 400 |
2000/06/16 | 809 | 809 | 800 | 800 | 2,300 |
2000/06/15 | 809 | 809 | 809 | 809 | 1,600 |
2000/06/14 | 809 | 809 | 801 | 801 | 2,400 |
2000/06/13 | 839 | 839 | 809 | 809 | 900 |
2000/06/12 | 840 | 840 | 839 | 839 | 600 |
2000/06/09 | 851 | 851 | 841 | 841 | 3,600 |
2000/06/08 | 851 | 851 | 851 | 851 | 100 |
2000/06/07 | 860 | 860 | 860 | 860 | 3,000 |
2000/06/06 | 864 | 864 | 860 | 860 | 2,400 |
2000/06/05 | 864 | 864 | 864 | 864 | 500 |
2000/06/02 | 880 | 880 | 870 | 870 | 3,100 |
2000/06/01 | 880 | 880 | 870 | 870 | 800 |
2000/05/31 | 880 | 880 | 871 | 880 | 3,300 |
2000/05/30 | 881 | 881 | 880 | 880 | 2,600 |
2000/05/29 | 881 | 881 | 881 | 881 | 200 |
2000/05/26 | 889 | 889 | 886 | 886 | 1,900 |
2000/05/25 | 920 | 920 | 884 | 919 | 26,000 |
2000/05/24 | 921 | 921 | 913 | 921 | 1,200 |
2000/05/23 | 921 | 921 | 911 | 921 | 7,400 |
2000/05/22 | 921 | 921 | 918 | 921 | 6,000 |
2000/05/19 | 913 | 916 | 913 | 916 | 500 |
2000/05/18 | 921 | 921 | 912 | 912 | 1,500 |
2000/05/15 | 928 | 928 | 921 | 921 | 3,300 |
2000/05/12 | 928 | 928 | 928 | 928 | 1,000 |
2000/05/10 | 924 | 928 | 923 | 924 | 6,200 |
2000/05/09 | 927 | 928 | 927 | 928 | 200 |
2000/05/08 | 924 | 926 | 924 | 925 | 1,200 |
2000/05/02 | 959 | 959 | 923 | 923 | 400 |
2000/05/01 | 922 | 930 | 922 | 930 | 4,300 |
2000/04/28 | 921 | 930 | 921 | 930 | 1,200 |
2000/04/27 | 950 | 950 | 930 | 950 | 6,700 |
2000/04/26 | 951 | 952 | 951 | 952 | 300 |
2000/04/25 | 980 | 980 | 944 | 944 | 32,200 |
2000/04/24 | 945 | 970 | 942 | 970 | 8,200 |
2000/04/21 | 921 | 948 | 910 | 948 | 3,200 |
2000/04/20 | 950 | 950 | 912 | 949 | 1,400 |
2000/04/19 | 949 | 950 | 949 | 950 | 1,700 |
2000/04/18 | 948 | 949 | 948 | 949 | 1,900 |
2000/04/17 | 930 | 930 | 930 | 930 | 300 |
2000/04/14 | 960 | 960 | 960 | 960 | 1,800 |
2000/04/13 | 910 | 950 | 900 | 950 | 2,800 |
2000/04/12 | 920 | 920 | 920 | 920 | 800 |
2000/04/11 | 886 | 887 | 886 | 887 | 1,200 |
2000/04/10 | 874 | 890 | 874 | 882 | 600 |
2000/04/07 | 884 | 884 | 884 | 884 | 300 |
2000/04/06 | 883 | 885 | 883 | 885 | 400 |
2000/04/05 | 883 | 883 | 883 | 883 | 400 |
2000/04/04 | 925 | 925 | 882 | 882 | 500 |
2000/04/03 | 930 | 930 | 925 | 925 | 2,300 |
2000/03/31 | 928 | 928 | 925 | 925 | 1,500 |
2000/03/30 | 925 | 925 | 925 | 925 | 500 |
2000/03/29 | 932 | 932 | 924 | 924 | 900 |
2000/03/28 | 931 | 960 | 931 | 960 | 1,000 |
2000/03/27 | 980 | 980 | 921 | 921 | 21,900 |
2000/03/24 | 940 | 949 | 916 | 948 | 7,300 |
2000/03/23 | 910 | 910 | 910 | 910 | 2,100 |
2000/03/22 | 920 | 920 | 907 | 907 | 4,100 |
2000/03/21 | 920 | 920 | 903 | 920 | 5,300 |
2000/03/17 | 929 | 929 | 920 | 920 | 2,500 |
2000/03/16 | 903 | 905 | 903 | 905 | 2,400 |
2000/03/15 | 903 | 903 | 902 | 903 | 2,100 |
2000/03/14 | 900 | 900 | 900 | 900 | 1,900 |
2000/03/13 | 930 | 930 | 900 | 900 | 600 |
2000/03/10 | 890 | 890 | 890 | 890 | 500 |
2000/03/09 | 880 | 900 | 880 | 900 | 1,400 |
2000/03/08 | 870 | 870 | 870 | 870 | 100 |
2000/03/07 | 900 | 900 | 870 | 870 | 7,900 |
2000/03/06 | 900 | 900 | 900 | 900 | 100 |
2000/03/03 | 930 | 930 | 930 | 930 | 200 |
2000/03/02 | 900 | 909 | 900 | 901 | 2,700 |
2000/03/01 | 900 | 918 | 900 | 900 | 4,100 |
2000/02/29 | 885 | 900 | 885 | 900 | 4,300 |
2000/02/28 | 900 | 900 | 890 | 890 | 5,600 |
2000/02/25 | 939 | 939 | 900 | 900 | 29,100 |
2000/02/24 | 900 | 930 | 891 | 930 | 5,300 |
2000/02/23 | 901 | 901 | 898 | 898 | 13,800 |
2000/02/22 | 900 | 910 | 890 | 900 | 4,800 |
2000/02/21 | 896 | 900 | 889 | 889 | 2,700 |
2000/02/18 | 898 | 900 | 895 | 896 | 4,800 |
2000/02/17 | 895 | 895 | 895 | 895 | 700 |
2000/02/16 | 891 | 899 | 891 | 891 | 102,400 |
2000/02/15 | 895 | 895 | 889 | 891 | 105,000 |
2000/02/14 | 874 | 899 | 874 | 899 | 5,600 |
2000/02/10 | 881 | 884 | 881 | 884 | 300 |
2000/02/09 | 872 | 881 | 872 | 881 | 2,300 |
2000/02/08 | 880 | 880 | 870 | 872 | 1,800 |
2000/02/07 | 900 | 900 | 880 | 880 | 400 |
2000/02/04 | 863 | 863 | 855 | 857 | 1,400 |
2000/02/03 | 862 | 870 | 862 | 863 | 3,500 |
2000/02/01 | 871 | 871 | 867 | 871 | 6,900 |
2000/01/31 | 879 | 880 | 870 | 871 | 2,500 |
2000/01/28 | 879 | 899 | 879 | 899 | 1,300 |
2000/01/27 | 899 | 899 | 899 | 899 | 400 |
2000/01/26 | 870 | 871 | 870 | 870 | 3,300 |
2000/01/25 | 928 | 928 | 900 | 900 | 28,500 |
2000/01/24 | 896 | 930 | 885 | 930 | 8,800 |
2000/01/21 | 894 | 894 | 890 | 894 | 1,700 |
2000/01/20 | 888 | 895 | 882 | 895 | 1,500 |
2000/01/19 | 890 | 900 | 890 | 895 | 2,200 |
2000/01/18 | 900 | 900 | 890 | 897 | 11,600 |
2000/01/17 | 880 | 915 | 880 | 898 | 16,300 |
2000/01/14 | 800 | 880 | 800 | 880 | 5,100 |
2000/01/13 | 800 | 800 | 790 | 790 | 1,200 |
2000/01/12 | 799 | 800 | 790 | 790 | 600 |
2000/01/11 | 800 | 800 | 800 | 800 | 3,800 |
2000/01/07 | 753 | 753 | 753 | 753 | 300 |
2000/01/06 | 744 | 752 | 744 | 752 | 2,400 |
2000/01/05 | 731 | 739 | 731 | 739 | 300 |
2000/01/04 | 800 | 800 | 723 | 723 | 1,500 |