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 |
---|---|---|---|---|---|
2001/12/28 | 560 | 569 | 555 | 555 | 1,800 |
2001/12/27 | 560 | 560 | 554 | 554 | 200 |
2001/12/26 | 555 | 580 | 555 | 580 | 800 |
2001/12/25 | 570 | 580 | 562 | 562 | 1,000 |
2001/12/21 | 629 | 629 | 599 | 599 | 39,600 |
2001/12/20 | 557 | 599 | 557 | 599 | 2,200 |
2001/12/19 | 552 | 553 | 551 | 551 | 2,600 |
2001/12/18 | 551 | 552 | 548 | 552 | 6,000 |
2001/12/17 | 552 | 555 | 547 | 548 | 6,500 |
2001/12/14 | 602 | 602 | 555 | 555 | 4,100 |
2001/12/13 | 592 | 592 | 585 | 592 | 1,500 |
2001/12/12 | 595 | 595 | 592 | 592 | 3,900 |
2001/12/11 | 613 | 613 | 591 | 591 | 1,000 |
2001/12/10 | 611 | 611 | 611 | 611 | 100 |
2001/12/07 | 640 | 640 | 627 | 627 | 15,900 |
2001/12/06 | 625 | 636 | 625 | 636 | 600 |
2001/12/05 | 603 | 627 | 585 | 626 | 3,200 |
2001/12/04 | 629 | 629 | 602 | 629 | 400 |
2001/11/30 | 600 | 650 | 600 | 650 | 3,500 |
2001/11/29 | 600 | 600 | 600 | 600 | 1,200 |
2001/11/28 | 603 | 605 | 600 | 600 | 3,000 |
2001/11/27 | 630 | 630 | 601 | 601 | 1,500 |
2001/11/26 | 627 | 630 | 627 | 630 | 26,900 |
2001/11/22 | 630 | 630 | 624 | 630 | 22,500 |
2001/11/21 | 628 | 629 | 605 | 629 | 9,100 |
2001/11/20 | 620 | 630 | 610 | 629 | 3,200 |
2001/11/19 | 611 | 616 | 585 | 616 | 6,800 |
2001/11/16 | 628 | 629 | 628 | 629 | 600 |
2001/11/15 | 622 | 629 | 609 | 609 | 3,700 |
2001/11/14 | 615 | 615 | 602 | 610 | 2,400 |
2001/11/13 | 615 | 629 | 615 | 629 | 1,100 |
2001/11/12 | 598 | 598 | 598 | 598 | 1,500 |
2001/11/09 | 638 | 638 | 638 | 638 | 400 |
2001/11/08 | 625 | 630 | 605 | 630 | 4,000 |
2001/11/07 | 650 | 651 | 642 | 649 | 3,100 |
2001/11/06 | 657 | 657 | 641 | 641 | 3,500 |
2001/11/05 | 665 | 675 | 651 | 651 | 3,200 |
2001/11/02 | 664 | 664 | 661 | 661 | 1,800 |
2001/11/01 | 675 | 675 | 657 | 657 | 200 |
2001/10/31 | 678 | 678 | 678 | 678 | 100 |
2001/10/30 | 668 | 678 | 668 | 678 | 7,000 |
2001/10/29 | 668 | 668 | 668 | 668 | 1,500 |
2001/10/26 | 673 | 678 | 668 | 668 | 1,000 |
2001/10/25 | 700 | 700 | 652 | 673 | 33,400 |
2001/10/24 | 695 | 700 | 693 | 700 | 13,200 |
2001/10/23 | 695 | 695 | 690 | 690 | 1,300 |
2001/10/22 | 685 | 695 | 685 | 695 | 6,300 |
2001/10/19 | 679 | 685 | 679 | 685 | 2,400 |
2001/10/18 | 699 | 699 | 699 | 699 | 100 |
2001/10/17 | 709 | 709 | 681 | 693 | 6,200 |
2001/10/16 | 706 | 706 | 678 | 700 | 12,000 |
2001/10/15 | 707 | 710 | 687 | 707 | 10,500 |
2001/10/12 | 710 | 710 | 667 | 667 | 3,200 |
2001/10/11 | 630 | 700 | 630 | 680 | 4,000 |
2001/10/10 | 672 | 672 | 620 | 625 | 5,600 |
2001/10/09 | 694 | 705 | 693 | 702 | 3,600 |
2001/10/05 | 715 | 748 | 705 | 730 | 41,700 |
2001/10/04 | 600 | 680 | 600 | 680 | 11,500 |
2001/10/03 | 580 | 580 | 580 | 580 | 4,000 |
2001/10/02 | 609 | 609 | 580 | 580 | 800 |
2001/09/28 | 575 | 581 | 551 | 551 | 1,100 |
2001/09/27 | 582 | 582 | 581 | 581 | 1,000 |
2001/09/26 | 615 | 615 | 580 | 581 | 7,700 |
2001/09/25 | 689 | 689 | 620 | 620 | 48,200 |
2001/09/21 | 561 | 610 | 561 | 610 | 8,400 |
2001/09/20 | 552 | 569 | 545 | 569 | 3,400 |
2001/09/19 | 515 | 555 | 515 | 555 | 10,700 |
2001/09/18 | 571 | 571 | 511 | 511 | 800 |
2001/09/17 | 510 | 511 | 510 | 511 | 600 |
2001/09/14 | 561 | 561 | 502 | 502 | 6,400 |
2001/09/13 | 490 | 529 | 490 | 521 | 7,900 |
2001/09/12 | 510 | 531 | 510 | 520 | 8,000 |
2001/09/06 | 572 | 572 | 570 | 570 | 600 |
2001/09/04 | 594 | 594 | 594 | 594 | 200 |
2001/08/31 | 570 | 600 | 560 | 560 | 5,600 |
2001/08/30 | 595 | 600 | 594 | 600 | 2,200 |
2001/08/29 | 595 | 595 | 556 | 556 | 400 |
2001/08/28 | 620 | 620 | 553 | 553 | 2,300 |
2001/08/27 | 631 | 631 | 580 | 610 | 27,600 |
2001/08/24 | 580 | 596 | 570 | 596 | 18,000 |
2001/08/23 | 549 | 564 | 549 | 550 | 3,300 |
2001/08/22 | 542 | 542 | 542 | 542 | 1,400 |
2001/08/21 | 541 | 568 | 541 | 564 | 2,400 |
2001/08/20 | 560 | 560 | 542 | 542 | 500 |
2001/08/17 | 569 | 569 | 560 | 560 | 3,800 |
2001/08/16 | 559 | 562 | 557 | 562 | 2,300 |
2001/08/15 | 565 | 565 | 561 | 561 | 2,500 |
2001/08/14 | 522 | 539 | 522 | 525 | 600 |
2001/08/13 | 536 | 536 | 515 | 520 | 3,000 |
2001/08/10 | 541 | 541 | 525 | 526 | 10,200 |
2001/08/09 | 555 | 555 | 543 | 545 | 8,600 |
2001/08/08 | 584 | 584 | 560 | 560 | 10,400 |
2001/08/07 | 541 | 551 | 541 | 542 | 1,300 |
2001/08/06 | 545 | 550 | 545 | 550 | 700 |
2001/08/03 | 542 | 545 | 542 | 545 | 1,000 |
2001/08/02 | 544 | 544 | 538 | 539 | 1,300 |
2001/08/01 | 537 | 538 | 536 | 537 | 1,100 |
2001/07/31 | 554 | 554 | 535 | 536 | 2,100 |
2001/07/30 | 540 | 560 | 540 | 547 | 4,200 |
2001/07/27 | 562 | 562 | 535 | 535 | 13,200 |
2001/07/26 | 580 | 603 | 571 | 578 | 24,000 |
2001/07/25 | 525 | 584 | 525 | 550 | 96,100 |
2001/07/24 | 520 | 520 | 490 | 515 | 16,700 |
2001/07/23 | 540 | 540 | 520 | 520 | 14,100 |
2001/07/19 | 540 | 540 | 540 | 540 | 1,700 |
2001/07/18 | 546 | 546 | 540 | 540 | 22,500 |
2001/07/17 | 548 | 548 | 546 | 546 | 900 |
2001/07/16 | 549 | 549 | 549 | 549 | 1,000 |
2001/07/13 | 550 | 550 | 545 | 550 | 12,200 |
2001/07/12 | 550 | 550 | 550 | 550 | 8,500 |
2001/07/11 | 556 | 564 | 550 | 550 | 10,600 |
2001/07/10 | 568 | 568 | 556 | 556 | 18,200 |
2001/07/09 | 571 | 572 | 561 | 572 | 4,900 |
2001/07/06 | 574 | 574 | 570 | 573 | 3,900 |
2001/07/05 | 593 | 593 | 574 | 574 | 3,300 |
2001/07/04 | 596 | 596 | 594 | 594 | 1,800 |
2001/07/03 | 597 | 597 | 597 | 597 | 400 |
2001/07/02 | 598 | 598 | 598 | 598 | 900 |
2001/06/29 | 607 | 607 | 598 | 598 | 25,900 |
2001/06/28 | 610 | 610 | 600 | 608 | 4,300 |
2001/06/27 | 612 | 612 | 612 | 612 | 100 |
2001/06/26 | 615 | 615 | 610 | 614 | 1,400 |
2001/06/25 | 613 | 620 | 603 | 619 | 40,600 |
2001/06/22 | 623 | 624 | 620 | 623 | 14,000 |
2001/06/21 | 623 | 629 | 622 | 626 | 4,200 |
2001/06/20 | 630 | 630 | 630 | 630 | 500 |
2001/06/19 | 630 | 630 | 630 | 630 | 1,700 |
2001/06/18 | 650 | 650 | 630 | 631 | 2,800 |
2001/06/15 | 657 | 657 | 623 | 640 | 9,800 |
2001/06/14 | 631 | 644 | 631 | 640 | 2,300 |
2001/06/12 | 632 | 640 | 632 | 633 | 1,100 |
2001/06/11 | 643 | 645 | 634 | 635 | 1,700 |
2001/06/08 | 647 | 647 | 630 | 630 | 300 |
2001/06/07 | 649 | 649 | 620 | 620 | 6,900 |
2001/06/06 | 644 | 644 | 644 | 644 | 100 |
2001/06/05 | 640 | 644 | 640 | 644 | 200 |
2001/06/04 | 664 | 664 | 664 | 664 | 100 |
2001/06/01 | 661 | 661 | 661 | 661 | 200 |
2001/05/31 | 641 | 641 | 641 | 641 | 100 |
2001/05/30 | 631 | 641 | 631 | 641 | 1,300 |
2001/05/29 | 655 | 655 | 641 | 641 | 700 |
2001/05/28 | 669 | 669 | 650 | 655 | 4,200 |
2001/05/25 | 687 | 687 | 660 | 669 | 34,100 |
2001/05/24 | 694 | 710 | 694 | 707 | 19,000 |
2001/05/23 | 686 | 699 | 686 | 699 | 21,000 |
2001/05/22 | 668 | 695 | 665 | 695 | 20,800 |
2001/05/21 | 680 | 680 | 668 | 668 | 2,700 |
2001/05/18 | 693 | 693 | 680 | 680 | 4,200 |
2001/05/17 | 699 | 699 | 687 | 694 | 4,600 |
2001/05/16 | 706 | 706 | 700 | 700 | 7,800 |
2001/05/15 | 729 | 729 | 719 | 720 | 2,900 |
2001/05/14 | 709 | 719 | 709 | 719 | 4,200 |
2001/05/11 | 728 | 728 | 728 | 728 | 500 |
2001/05/10 | 712 | 719 | 712 | 719 | 2,100 |
2001/05/09 | 709 | 712 | 706 | 712 | 700 |
2001/05/08 | 714 | 720 | 714 | 719 | 2,700 |
2001/05/07 | 733 | 733 | 710 | 719 | 5,600 |
2001/05/02 | 730 | 735 | 723 | 723 | 5,100 |
2001/05/01 | 740 | 740 | 735 | 735 | 1,200 |
2001/04/26 | 745 | 755 | 735 | 735 | 3,400 |
2001/04/25 | 785 | 785 | 715 | 755 | 38,900 |
2001/04/24 | 699 | 700 | 690 | 700 | 2,300 |
2001/04/23 | 696 | 696 | 685 | 695 | 4,400 |
2001/04/20 | 679 | 700 | 679 | 699 | 1,900 |
2001/04/19 | 690 | 690 | 670 | 689 | 2,700 |
2001/04/18 | 668 | 670 | 661 | 661 | 2,100 |
2001/04/17 | 655 | 655 | 655 | 655 | 100 |
2001/04/16 | 670 | 670 | 638 | 650 | 1,900 |
2001/04/13 | 679 | 679 | 679 | 679 | 2,600 |
2001/04/12 | 659 | 659 | 659 | 659 | 100 |
2001/04/10 | 658 | 658 | 658 | 658 | 2,500 |
2001/04/09 | 659 | 659 | 659 | 659 | 100 |
2001/04/04 | 651 | 665 | 636 | 636 | 500 |
2001/04/03 | 668 | 668 | 650 | 650 | 300 |
2001/04/02 | 670 | 670 | 630 | 630 | 2,200 |
2001/03/30 | 670 | 670 | 635 | 635 | 2,500 |
2001/03/29 | 657 | 657 | 630 | 633 | 1,000 |
2001/03/28 | 668 | 668 | 656 | 656 | 900 |
2001/03/27 | 651 | 652 | 651 | 652 | 900 |
2001/03/26 | 659 | 659 | 650 | 650 | 27,100 |
2001/03/23 | 620 | 629 | 612 | 629 | 13,300 |
2001/03/22 | 605 | 625 | 603 | 625 | 8,000 |
2001/03/21 | 601 | 625 | 601 | 625 | 11,500 |
2001/03/16 | 650 | 650 | 650 | 650 | 7,600 |
2001/03/15 | 668 | 668 | 668 | 668 | 2,000 |
2001/03/14 | 635 | 635 | 630 | 630 | 3,800 |
2001/03/13 | 628 | 631 | 628 | 631 | 500 |
2001/03/12 | 621 | 631 | 621 | 630 | 1,900 |
2001/03/09 | 630 | 630 | 630 | 630 | 300 |
2001/03/08 | 631 | 631 | 630 | 630 | 2,900 |
2001/03/07 | 630 | 630 | 630 | 630 | 4,000 |
2001/03/06 | 626 | 635 | 626 | 626 | 3,600 |
2001/03/05 | 635 | 635 | 635 | 635 | 700 |
2001/03/02 | 639 | 640 | 639 | 640 | 3,300 |
2001/03/01 | 621 | 621 | 621 | 621 | 1,000 |
2001/02/27 | 630 | 630 | 630 | 630 | 1,400 |
2001/02/26 | 640 | 640 | 605 | 621 | 28,300 |
2001/02/23 | 640 | 640 | 631 | 639 | 13,900 |
2001/02/22 | 635 | 650 | 630 | 650 | 12,300 |
2001/02/21 | 622 | 623 | 622 | 623 | 3,000 |
2001/02/20 | 630 | 630 | 621 | 630 | 500 |
2001/02/19 | 621 | 630 | 621 | 630 | 500 |
2001/02/16 | 630 | 630 | 616 | 616 | 1,900 |
2001/02/15 | 635 | 635 | 630 | 630 | 4,100 |
2001/02/14 | 620 | 625 | 620 | 625 | 2,200 |
2001/02/13 | 620 | 630 | 615 | 615 | 8,000 |
2001/02/09 | 620 | 620 | 615 | 615 | 3,800 |
2001/02/08 | 620 | 620 | 620 | 620 | 4,300 |
2001/02/07 | 620 | 621 | 620 | 620 | 6,200 |
2001/02/06 | 621 | 621 | 612 | 612 | 3,900 |
2001/02/05 | 621 | 621 | 621 | 621 | 300 |
2001/02/02 | 630 | 634 | 626 | 626 | 1,800 |
2001/02/01 | 634 | 634 | 617 | 630 | 3,700 |
2001/01/31 | 623 | 634 | 623 | 634 | 1,600 |
2001/01/30 | 633 | 634 | 623 | 623 | 10,300 |
2001/01/29 | 649 | 650 | 634 | 634 | 1,300 |
2001/01/25 | 665 | 665 | 630 | 665 | 33,700 |
2001/01/24 | 667 | 672 | 657 | 666 | 15,300 |
2001/01/23 | 668 | 677 | 664 | 667 | 8,700 |
2001/01/22 | 671 | 671 | 667 | 667 | 4,300 |
2001/01/19 | 672 | 672 | 670 | 670 | 3,200 |
2001/01/18 | 672 | 672 | 665 | 665 | 900 |
2001/01/17 | 652 | 672 | 652 | 672 | 5,200 |
2001/01/16 | 671 | 672 | 670 | 672 | 2,700 |
2001/01/15 | 672 | 672 | 672 | 672 | 1,900 |
2001/01/12 | 641 | 681 | 641 | 642 | 11,400 |
2001/01/10 | 634 | 634 | 633 | 633 | 300 |
2001/01/09 | 656 | 656 | 650 | 650 | 3,400 |
2001/01/05 | 639 | 679 | 637 | 676 | 4,700 |
2001/01/04 | 689 | 689 | 689 | 689 | 100 |