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 |
---|---|---|---|---|---|
2002/12/27 | 405 | 405 | 405 | 405 | 800 |
2002/12/26 | 383 | 398 | 383 | 398 | 1,200 |
2002/12/25 | 403 | 403 | 403 | 403 | 1,400 |
2002/12/24 | 430 | 430 | 410 | 423 | 51,700 |
2002/12/20 | 411 | 425 | 409 | 420 | 10,800 |
2002/12/19 | 412 | 420 | 400 | 402 | 6,800 |
2002/12/18 | 407 | 415 | 406 | 407 | 2,300 |
2002/12/17 | 408 | 415 | 405 | 405 | 3,200 |
2002/12/16 | 421 | 421 | 401 | 403 | 3,900 |
2002/12/13 | 430 | 440 | 430 | 430 | 4,400 |
2002/12/12 | 405 | 420 | 405 | 415 | 7,200 |
2002/12/11 | 413 | 414 | 404 | 404 | 600 |
2002/12/10 | 433 | 433 | 423 | 423 | 4,100 |
2002/12/09 | 426 | 435 | 426 | 435 | 7,000 |
2002/12/06 | 425 | 435 | 421 | 430 | 30,000 |
2002/12/05 | 413 | 421 | 413 | 420 | 3,600 |
2002/12/04 | 414 | 415 | 411 | 411 | 1,800 |
2002/12/03 | 411 | 419 | 411 | 418 | 3,900 |
2002/12/02 | 420 | 420 | 420 | 420 | 100 |
2002/11/29 | 413 | 415 | 405 | 410 | 3,000 |
2002/11/28 | 399 | 415 | 399 | 413 | 7,900 |
2002/11/27 | 416 | 416 | 388 | 395 | 4,000 |
2002/11/26 | 430 | 430 | 424 | 424 | 2,100 |
2002/11/25 | 439 | 439 | 424 | 439 | 39,400 |
2002/11/22 | 427 | 444 | 423 | 444 | 9,700 |
2002/11/21 | 415 | 433 | 415 | 428 | 2,000 |
2002/11/20 | 396 | 412 | 381 | 412 | 2,300 |
2002/11/19 | 423 | 423 | 391 | 391 | 3,000 |
2002/11/18 | 410 | 425 | 405 | 425 | 4,500 |
2002/11/15 | 413 | 413 | 410 | 410 | 3,700 |
2002/11/14 | 400 | 410 | 400 | 410 | 7,300 |
2002/11/13 | 405 | 405 | 400 | 400 | 4,200 |
2002/11/12 | 410 | 410 | 400 | 410 | 2,400 |
2002/11/11 | 411 | 415 | 410 | 410 | 1,700 |
2002/11/08 | 410 | 415 | 410 | 410 | 1,800 |
2002/11/07 | 402 | 410 | 402 | 410 | 700 |
2002/11/06 | 405 | 407 | 402 | 407 | 4,000 |
2002/11/05 | 406 | 406 | 404 | 405 | 2,500 |
2002/11/01 | 413 | 413 | 400 | 400 | 2,600 |
2002/10/31 | 398 | 408 | 387 | 408 | 3,600 |
2002/10/30 | 403 | 403 | 400 | 400 | 500 |
2002/10/29 | 410 | 410 | 405 | 408 | 600 |
2002/10/28 | 406 | 406 | 395 | 395 | 14,900 |
2002/10/25 | 450 | 450 | 401 | 406 | 45,100 |
2002/10/24 | 458 | 460 | 450 | 460 | 5,200 |
2002/10/23 | 466 | 466 | 448 | 460 | 3,200 |
2002/10/22 | 437 | 480 | 437 | 480 | 5,800 |
2002/10/21 | 411 | 450 | 410 | 438 | 3,300 |
2002/10/18 | 400 | 425 | 400 | 420 | 5,500 |
2002/10/17 | 386 | 386 | 381 | 383 | 1,000 |
2002/10/16 | 408 | 410 | 385 | 390 | 6,500 |
2002/10/15 | 375 | 393 | 375 | 393 | 7,700 |
2002/10/11 | 350 | 365 | 350 | 365 | 16,400 |
2002/10/10 | 365 | 365 | 350 | 350 | 2,200 |
2002/10/09 | 395 | 395 | 381 | 381 | 19,300 |
2002/10/08 | 425 | 425 | 395 | 395 | 3,800 |
2002/10/07 | 465 | 465 | 432 | 440 | 2,600 |
2002/10/04 | 465 | 466 | 465 | 465 | 2,000 |
2002/10/03 | 466 | 466 | 466 | 466 | 500 |
2002/10/02 | 484 | 484 | 465 | 465 | 700 |
2002/10/01 | 465 | 469 | 464 | 464 | 2,300 |
2002/09/30 | 457 | 463 | 457 | 463 | 1,200 |
2002/09/27 | 467 | 471 | 457 | 457 | 31,600 |
2002/09/26 | 495 | 495 | 465 | 471 | 9,600 |
2002/09/25 | 450 | 500 | 440 | 480 | 69,400 |
2002/09/24 | 439 | 439 | 425 | 435 | 13,900 |
2002/09/20 | 437 | 440 | 429 | 440 | 29,000 |
2002/09/19 | 430 | 435 | 430 | 432 | 11,300 |
2002/09/18 | 425 | 430 | 425 | 428 | 35,200 |
2002/09/17 | 430 | 440 | 420 | 425 | 6,100 |
2002/09/13 | 455 | 455 | 425 | 440 | 6,700 |
2002/09/12 | 463 | 465 | 450 | 455 | 10,500 |
2002/09/11 | 491 | 491 | 461 | 468 | 24,900 |
2002/09/10 | 492 | 492 | 491 | 491 | 14,600 |
2002/09/09 | 499 | 499 | 499 | 499 | 500 |
2002/09/06 | 501 | 501 | 500 | 500 | 5,800 |
2002/09/05 | 500 | 508 | 500 | 508 | 900 |
2002/09/04 | 502 | 502 | 501 | 501 | 2,000 |
2002/09/03 | 501 | 501 | 501 | 501 | 600 |
2002/09/02 | 501 | 510 | 500 | 501 | 17,200 |
2002/08/30 | 500 | 501 | 500 | 501 | 7,500 |
2002/08/29 | 500 | 501 | 499 | 501 | 2,800 |
2002/08/28 | 501 | 501 | 498 | 501 | 7,300 |
2002/08/27 | 515 | 515 | 501 | 501 | 1,900 |
2002/08/26 | 540 | 540 | 527 | 530 | 24,600 |
2002/08/23 | 545 | 545 | 530 | 543 | 14,400 |
2002/08/22 | 537 | 540 | 532 | 539 | 5,800 |
2002/08/21 | 530 | 532 | 530 | 531 | 5,700 |
2002/08/20 | 529 | 540 | 529 | 530 | 4,500 |
2002/08/19 | 535 | 535 | 535 | 535 | 1,100 |
2002/08/16 | 530 | 530 | 530 | 530 | 1,600 |
2002/08/15 | 515 | 540 | 515 | 520 | 29,500 |
2002/08/14 | 516 | 516 | 515 | 515 | 1,200 |
2002/08/13 | 522 | 523 | 521 | 521 | 1,200 |
2002/08/12 | 530 | 530 | 523 | 523 | 900 |
2002/08/09 | 530 | 530 | 527 | 530 | 1,200 |
2002/08/08 | 533 | 533 | 530 | 530 | 2,400 |
2002/08/07 | 538 | 538 | 533 | 533 | 600 |
2002/08/06 | 539 | 539 | 539 | 539 | 100 |
2002/08/05 | 540 | 540 | 532 | 540 | 1,300 |
2002/08/02 | 540 | 540 | 540 | 540 | 6,000 |
2002/08/01 | 569 | 569 | 532 | 540 | 2,400 |
2002/07/31 | 580 | 580 | 570 | 570 | 1,300 |
2002/07/30 | 573 | 583 | 571 | 583 | 7,800 |
2002/07/29 | 573 | 573 | 573 | 573 | 900 |
2002/07/26 | 590 | 590 | 590 | 590 | 1,200 |
2002/07/25 | 600 | 600 | 587 | 587 | 32,400 |
2002/07/24 | 585 | 600 | 585 | 600 | 13,700 |
2002/07/23 | 588 | 588 | 580 | 580 | 4,600 |
2002/07/22 | 581 | 583 | 579 | 580 | 8,100 |
2002/07/19 | 589 | 589 | 576 | 579 | 2,100 |
2002/07/18 | 590 | 590 | 589 | 589 | 800 |
2002/07/17 | 581 | 585 | 576 | 585 | 2,100 |
2002/07/15 | 590 | 590 | 582 | 582 | 3,600 |
2002/07/12 | 582 | 590 | 582 | 590 | 2,900 |
2002/07/11 | 579 | 590 | 579 | 590 | 400 |
2002/07/10 | 577 | 579 | 577 | 579 | 500 |
2002/07/08 | 582 | 582 | 581 | 581 | 5,500 |
2002/07/05 | 581 | 581 | 581 | 581 | 600 |
2002/07/04 | 582 | 582 | 581 | 581 | 300 |
2002/07/03 | 582 | 582 | 582 | 582 | 300 |
2002/07/02 | 586 | 592 | 586 | 592 | 1,600 |
2002/06/28 | 596 | 598 | 596 | 598 | 16,900 |
2002/06/27 | 583 | 592 | 566 | 592 | 2,700 |
2002/06/26 | 587 | 587 | 586 | 586 | 2,200 |
2002/06/25 | 596 | 599 | 591 | 591 | 3,800 |
2002/06/24 | 602 | 602 | 596 | 600 | 35,300 |
2002/06/21 | 581 | 600 | 581 | 600 | 4,200 |
2002/06/20 | 580 | 580 | 580 | 580 | 400 |
2002/06/19 | 579 | 590 | 578 | 578 | 3,800 |
2002/06/18 | 588 | 588 | 578 | 588 | 7,500 |
2002/06/17 | 580 | 580 | 579 | 579 | 2,100 |
2002/06/14 | 590 | 590 | 578 | 578 | 2,800 |
2002/06/13 | 590 | 590 | 580 | 580 | 6,800 |
2002/06/12 | 585 | 589 | 581 | 582 | 2,400 |
2002/06/11 | 585 | 585 | 585 | 585 | 1,600 |
2002/06/10 | 585 | 599 | 585 | 599 | 700 |
2002/06/06 | 584 | 584 | 584 | 584 | 100 |
2002/06/05 | 587 | 590 | 585 | 585 | 1,900 |
2002/06/04 | 592 | 592 | 585 | 585 | 3,100 |
2002/05/31 | 592 | 592 | 592 | 592 | 100 |
2002/05/30 | 590 | 590 | 590 | 590 | 300 |
2002/05/29 | 589 | 589 | 589 | 589 | 600 |
2002/05/28 | 599 | 600 | 591 | 591 | 2,700 |
2002/05/27 | 592 | 609 | 583 | 595 | 44,100 |
2002/05/24 | 579 | 579 | 576 | 579 | 14,500 |
2002/05/23 | 579 | 580 | 577 | 578 | 14,200 |
2002/05/22 | 578 | 578 | 578 | 578 | 1,600 |
2002/05/21 | 577 | 577 | 566 | 570 | 1,000 |
2002/05/17 | 570 | 570 | 565 | 566 | 1,400 |
2002/05/16 | 565 | 565 | 565 | 565 | 800 |
2002/05/15 | 574 | 574 | 564 | 564 | 4,200 |
2002/05/14 | 566 | 571 | 563 | 564 | 5,000 |
2002/05/13 | 566 | 566 | 566 | 566 | 100 |
2002/05/10 | 565 | 565 | 565 | 565 | 1,000 |
2002/05/09 | 571 | 571 | 566 | 566 | 1,600 |
2002/05/08 | 568 | 568 | 568 | 568 | 100 |
2002/05/07 | 578 | 578 | 571 | 571 | 200 |
2002/05/02 | 578 | 578 | 571 | 578 | 6,400 |
2002/05/01 | 574 | 577 | 574 | 577 | 1,300 |
2002/04/30 | 574 | 578 | 574 | 578 | 1,000 |
2002/04/26 | 578 | 578 | 575 | 575 | 500 |
2002/04/25 | 584 | 584 | 575 | 580 | 53,100 |
2002/04/24 | 577 | 577 | 571 | 572 | 14,600 |
2002/04/23 | 575 | 580 | 575 | 576 | 11,800 |
2002/04/22 | 573 | 575 | 571 | 575 | 6,300 |
2002/04/19 | 573 | 573 | 573 | 573 | 100 |
2002/04/18 | 575 | 575 | 575 | 575 | 200 |
2002/04/17 | 568 | 568 | 566 | 566 | 5,200 |
2002/04/16 | 571 | 575 | 571 | 575 | 2,400 |
2002/04/15 | 575 | 575 | 572 | 574 | 4,400 |
2002/04/12 | 570 | 571 | 570 | 571 | 1,200 |
2002/04/11 | 570 | 570 | 570 | 570 | 500 |
2002/04/09 | 568 | 568 | 568 | 568 | 700 |
2002/04/08 | 563 | 571 | 563 | 571 | 600 |
2002/04/05 | 561 | 561 | 561 | 561 | 800 |
2002/04/04 | 562 | 565 | 562 | 565 | 700 |
2002/04/03 | 561 | 561 | 561 | 561 | 900 |
2002/04/02 | 565 | 575 | 565 | 575 | 800 |
2002/04/01 | 558 | 558 | 558 | 558 | 300 |
2002/03/29 | 575 | 575 | 567 | 567 | 4,500 |
2002/03/28 | 567 | 567 | 567 | 567 | 500 |
2002/03/27 | 570 | 570 | 566 | 570 | 2,000 |
2002/03/26 | 565 | 570 | 565 | 570 | 1,500 |
2002/03/25 | 578 | 578 | 564 | 575 | 37,400 |
2002/03/22 | 569 | 573 | 563 | 573 | 7,200 |
2002/03/20 | 556 | 569 | 556 | 569 | 6,300 |
2002/03/19 | 561 | 561 | 556 | 556 | 2,900 |
2002/03/18 | 560 | 560 | 560 | 560 | 2,600 |
2002/03/15 | 559 | 559 | 558 | 558 | 3,300 |
2002/03/14 | 560 | 565 | 555 | 565 | 3,800 |
2002/03/13 | 560 | 560 | 560 | 560 | 3,000 |
2002/03/12 | 560 | 560 | 560 | 560 | 2,700 |
2002/03/11 | 575 | 575 | 551 | 551 | 600 |
2002/03/08 | 545 | 570 | 545 | 570 | 600 |
2002/03/07 | 577 | 577 | 555 | 555 | 2,500 |
2002/03/06 | 572 | 572 | 572 | 572 | 500 |
2002/03/05 | 573 | 574 | 573 | 573 | 1,900 |
2002/03/04 | 578 | 578 | 578 | 578 | 200 |
2002/03/01 | 575 | 575 | 575 | 575 | 800 |
2002/02/28 | 571 | 578 | 571 | 574 | 8,900 |
2002/02/27 | 570 | 570 | 570 | 570 | 2,200 |
2002/02/25 | 576 | 576 | 551 | 562 | 34,500 |
2002/02/22 | 568 | 578 | 568 | 577 | 5,400 |
2002/02/21 | 561 | 569 | 555 | 569 | 5,300 |
2002/02/20 | 574 | 574 | 558 | 560 | 700 |
2002/02/19 | 570 | 574 | 555 | 574 | 1,500 |
2002/02/18 | 574 | 574 | 554 | 570 | 400 |
2002/02/15 | 575 | 575 | 565 | 574 | 2,600 |
2002/02/14 | 542 | 570 | 530 | 570 | 11,200 |
2002/02/13 | 540 | 540 | 540 | 540 | 100 |
2002/02/12 | 540 | 540 | 535 | 540 | 2,200 |
2002/02/08 | 540 | 540 | 535 | 540 | 1,800 |
2002/02/07 | 530 | 540 | 530 | 540 | 1,400 |
2002/02/06 | 540 | 540 | 522 | 522 | 6,500 |
2002/02/05 | 540 | 545 | 539 | 545 | 800 |
2002/02/04 | 540 | 540 | 540 | 540 | 100 |
2002/02/01 | 551 | 551 | 535 | 535 | 300 |
2002/01/31 | 551 | 552 | 551 | 551 | 1,600 |
2002/01/30 | 555 | 555 | 551 | 551 | 1,500 |
2002/01/28 | 577 | 577 | 563 | 563 | 1,600 |
2002/01/25 | 584 | 584 | 562 | 562 | 35,700 |
2002/01/24 | 599 | 605 | 597 | 604 | 8,400 |
2002/01/23 | 577 | 596 | 577 | 596 | 4,100 |
2002/01/22 | 590 | 590 | 575 | 575 | 5,500 |
2002/01/21 | 596 | 599 | 569 | 580 | 8,400 |
2002/01/18 | 560 | 570 | 553 | 570 | 1,200 |
2002/01/17 | 559 | 560 | 551 | 551 | 5,100 |
2002/01/15 | 560 | 569 | 552 | 562 | 5,400 |
2002/01/11 | 558 | 570 | 558 | 570 | 3,700 |
2002/01/10 | 557 | 565 | 557 | 565 | 700 |
2002/01/09 | 553 | 560 | 552 | 560 | 6,400 |
2002/01/08 | 560 | 560 | 551 | 551 | 1,000 |
2002/01/07 | 557 | 565 | 557 | 557 | 2,600 |
2002/01/04 | 557 | 557 | 556 | 556 | 200 |