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 |
---|---|---|---|---|---|
2003/12/30 | 515 | 515 | 513 | 513 | 500 |
2003/12/29 | 530 | 530 | 511 | 512 | 3,800 |
2003/12/26 | 533 | 535 | 532 | 535 | 1,600 |
2003/12/25 | 528 | 548 | 528 | 548 | 5,500 |
2003/12/24 | 540 | 540 | 510 | 522 | 27,300 |
2003/12/22 | 539 | 545 | 539 | 542 | 13,400 |
2003/12/19 | 545 | 548 | 538 | 538 | 9,800 |
2003/12/18 | 543 | 545 | 531 | 545 | 12,300 |
2003/12/17 | 530 | 530 | 530 | 530 | 1,100 |
2003/12/16 | 532 | 532 | 526 | 530 | 3,600 |
2003/12/15 | 547 | 547 | 531 | 531 | 3,200 |
2003/12/12 | 543 | 543 | 523 | 539 | 1,500 |
2003/12/11 | 531 | 531 | 511 | 511 | 1,700 |
2003/12/10 | 526 | 526 | 526 | 526 | 1,000 |
2003/12/09 | 550 | 550 | 523 | 523 | 4,700 |
2003/12/08 | 531 | 531 | 531 | 531 | 1,100 |
2003/12/05 | 536 | 540 | 532 | 532 | 17,000 |
2003/12/04 | 540 | 542 | 526 | 536 | 6,700 |
2003/12/03 | 551 | 551 | 540 | 540 | 18,600 |
2003/12/02 | 550 | 559 | 548 | 548 | 4,300 |
2003/12/01 | 542 | 555 | 541 | 555 | 2,200 |
2003/11/28 | 545 | 550 | 537 | 540 | 3,400 |
2003/11/27 | 560 | 560 | 539 | 545 | 2,400 |
2003/11/26 | 542 | 579 | 540 | 579 | 3,100 |
2003/11/25 | 579 | 579 | 550 | 550 | 28,200 |
2003/11/21 | 570 | 575 | 566 | 575 | 10,000 |
2003/11/20 | 563 | 570 | 560 | 566 | 7,000 |
2003/11/19 | 556 | 562 | 556 | 560 | 1,100 |
2003/11/18 | 568 | 570 | 560 | 560 | 4,600 |
2003/11/17 | 558 | 570 | 551 | 570 | 3,800 |
2003/11/14 | 585 | 585 | 578 | 578 | 3,000 |
2003/11/13 | 578 | 587 | 575 | 587 | 4,000 |
2003/11/12 | 570 | 578 | 556 | 575 | 4,800 |
2003/11/11 | 580 | 580 | 570 | 570 | 1,300 |
2003/11/10 | 583 | 590 | 570 | 572 | 4,600 |
2003/11/06 | 593 | 613 | 593 | 603 | 1,200 |
2003/11/05 | 599 | 599 | 575 | 590 | 6,200 |
2003/11/04 | 582 | 582 | 582 | 582 | 500 |
2003/10/31 | 575 | 590 | 575 | 580 | 3,200 |
2003/10/30 | 589 | 590 | 580 | 585 | 5,500 |
2003/10/29 | 613 | 613 | 576 | 590 | 2,900 |
2003/10/28 | 574 | 613 | 573 | 613 | 3,800 |
2003/10/27 | 598 | 598 | 575 | 575 | 18,000 |
2003/10/24 | 609 | 609 | 590 | 605 | 12,200 |
2003/10/23 | 586 | 610 | 584 | 610 | 2,800 |
2003/10/22 | 581 | 590 | 580 | 589 | 2,900 |
2003/10/21 | 573 | 599 | 567 | 572 | 4,100 |
2003/10/20 | 576 | 576 | 562 | 573 | 1,100 |
2003/10/17 | 565 | 580 | 565 | 574 | 2,600 |
2003/10/16 | 547 | 570 | 547 | 570 | 9,000 |
2003/10/15 | 557 | 557 | 537 | 537 | 4,200 |
2003/10/14 | 525 | 535 | 525 | 527 | 3,600 |
2003/10/10 | 515 | 515 | 514 | 515 | 1,300 |
2003/10/09 | 521 | 521 | 512 | 512 | 900 |
2003/10/08 | 510 | 515 | 510 | 515 | 3,100 |
2003/10/07 | 521 | 521 | 520 | 520 | 1,800 |
2003/10/06 | 517 | 525 | 517 | 520 | 900 |
2003/10/02 | 535 | 535 | 525 | 525 | 1,800 |
2003/10/01 | 535 | 535 | 525 | 525 | 2,300 |
2003/09/30 | 550 | 560 | 532 | 540 | 3,300 |
2003/09/29 | 540 | 550 | 532 | 550 | 6,300 |
2003/09/26 | 543 | 560 | 538 | 554 | 9,300 |
2003/09/25 | 575 | 575 | 535 | 553 | 62,200 |
2003/09/24 | 498 | 505 | 493 | 505 | 5,000 |
2003/09/22 | 493 | 493 | 492 | 492 | 2,000 |
2003/09/19 | 495 | 495 | 490 | 493 | 5,300 |
2003/09/18 | 497 | 497 | 493 | 493 | 700 |
2003/09/17 | 489 | 495 | 489 | 495 | 1,300 |
2003/09/16 | 492 | 492 | 492 | 492 | 4,500 |
2003/09/12 | 497 | 497 | 492 | 492 | 2,500 |
2003/09/11 | 485 | 490 | 485 | 490 | 900 |
2003/09/10 | 485 | 490 | 480 | 480 | 4,100 |
2003/09/09 | 483 | 483 | 483 | 483 | 100 |
2003/09/08 | 492 | 492 | 480 | 480 | 2,400 |
2003/09/05 | 490 | 490 | 490 | 490 | 1,400 |
2003/09/04 | 489 | 490 | 489 | 490 | 2,400 |
2003/09/03 | 488 | 488 | 485 | 485 | 1,100 |
2003/09/02 | 490 | 490 | 485 | 485 | 500 |
2003/08/29 | 487 | 487 | 485 | 485 | 600 |
2003/08/28 | 493 | 493 | 493 | 493 | 800 |
2003/08/27 | 491 | 494 | 491 | 494 | 2,000 |
2003/08/26 | 488 | 488 | 488 | 488 | 100 |
2003/08/25 | 494 | 494 | 487 | 487 | 28,700 |
2003/08/22 | 505 | 508 | 495 | 495 | 3,400 |
2003/08/21 | 489 | 509 | 489 | 508 | 7,400 |
2003/08/20 | 486 | 490 | 486 | 488 | 1,400 |
2003/08/19 | 484 | 485 | 484 | 485 | 600 |
2003/08/18 | 480 | 480 | 480 | 480 | 500 |
2003/08/15 | 483 | 491 | 475 | 475 | 4,700 |
2003/08/14 | 481 | 491 | 481 | 482 | 3,000 |
2003/08/13 | 481 | 481 | 479 | 479 | 1,000 |
2003/08/12 | 465 | 479 | 465 | 479 | 4,100 |
2003/08/11 | 465 | 465 | 465 | 465 | 400 |
2003/08/08 | 480 | 480 | 471 | 471 | 1,500 |
2003/08/07 | 485 | 489 | 471 | 473 | 7,300 |
2003/08/06 | 490 | 490 | 483 | 483 | 1,100 |
2003/08/04 | 490 | 490 | 490 | 490 | 200 |
2003/08/01 | 484 | 484 | 484 | 484 | 200 |
2003/07/31 | 485 | 485 | 485 | 485 | 100 |
2003/07/30 | 481 | 493 | 481 | 493 | 1,200 |
2003/07/29 | 481 | 481 | 481 | 481 | 100 |
2003/07/28 | 478 | 489 | 478 | 489 | 7,500 |
2003/07/25 | 493 | 493 | 465 | 465 | 34,300 |
2003/07/24 | 505 | 510 | 500 | 508 | 12,200 |
2003/07/23 | 491 | 505 | 491 | 505 | 3,800 |
2003/07/22 | 491 | 495 | 487 | 487 | 2,700 |
2003/07/18 | 498 | 498 | 480 | 485 | 3,400 |
2003/07/17 | 490 | 490 | 480 | 480 | 4,200 |
2003/07/16 | 500 | 500 | 500 | 500 | 800 |
2003/07/15 | 499 | 499 | 499 | 499 | 2,400 |
2003/07/14 | 495 | 499 | 495 | 499 | 1,600 |
2003/07/11 | 494 | 494 | 493 | 493 | 300 |
2003/07/10 | 497 | 497 | 495 | 495 | 5,000 |
2003/07/09 | 504 | 504 | 496 | 496 | 200 |
2003/07/08 | 505 | 505 | 496 | 504 | 3,200 |
2003/07/07 | 521 | 521 | 496 | 501 | 4,700 |
2003/07/04 | 489 | 489 | 489 | 489 | 4,600 |
2003/07/03 | 500 | 505 | 486 | 487 | 6,300 |
2003/07/02 | 510 | 510 | 497 | 497 | 4,500 |
2003/07/01 | 510 | 519 | 507 | 508 | 5,000 |
2003/06/30 | 510 | 518 | 510 | 518 | 2,400 |
2003/06/27 | 510 | 510 | 505 | 505 | 1,000 |
2003/06/26 | 501 | 501 | 501 | 501 | 300 |
2003/06/25 | 495 | 511 | 495 | 501 | 1,600 |
2003/06/24 | 527 | 527 | 518 | 518 | 48,700 |
2003/06/23 | 513 | 530 | 512 | 514 | 16,900 |
2003/06/20 | 510 | 510 | 506 | 510 | 5,200 |
2003/06/19 | 520 | 520 | 505 | 505 | 11,000 |
2003/06/18 | 520 | 520 | 512 | 512 | 2,400 |
2003/06/17 | 515 | 520 | 515 | 518 | 5,600 |
2003/06/16 | 518 | 518 | 518 | 518 | 500 |
2003/06/13 | 520 | 520 | 510 | 518 | 6,200 |
2003/06/12 | 530 | 531 | 521 | 521 | 9,000 |
2003/06/11 | 515 | 559 | 515 | 559 | 3,000 |
2003/06/10 | 515 | 517 | 510 | 517 | 4,000 |
2003/06/09 | 520 | 520 | 519 | 519 | 1,400 |
2003/06/05 | 510 | 510 | 510 | 510 | 100 |
2003/06/04 | 505 | 505 | 500 | 500 | 3,000 |
2003/06/03 | 510 | 512 | 502 | 510 | 6,300 |
2003/06/02 | 513 | 513 | 500 | 500 | 4,800 |
2003/05/30 | 529 | 530 | 523 | 523 | 2,600 |
2003/05/29 | 530 | 530 | 530 | 530 | 600 |
2003/05/28 | 527 | 527 | 520 | 527 | 5,000 |
2003/05/27 | 545 | 545 | 520 | 525 | 2,400 |
2003/05/26 | 578 | 578 | 555 | 555 | 21,300 |
2003/05/23 | 574 | 580 | 573 | 579 | 10,300 |
2003/05/22 | 574 | 576 | 572 | 575 | 7,900 |
2003/05/21 | 572 | 573 | 571 | 572 | 1,300 |
2003/05/20 | 563 | 570 | 562 | 570 | 2,700 |
2003/05/19 | 570 | 570 | 562 | 562 | 1,600 |
2003/05/16 | 581 | 581 | 572 | 573 | 2,200 |
2003/05/15 | 582 | 582 | 582 | 582 | 2,500 |
2003/05/14 | 566 | 582 | 566 | 582 | 2,500 |
2003/05/13 | 575 | 575 | 565 | 566 | 2,700 |
2003/05/12 | 567 | 584 | 557 | 584 | 2,400 |
2003/05/09 | 580 | 583 | 573 | 573 | 3,000 |
2003/05/08 | 560 | 568 | 560 | 561 | 2,400 |
2003/05/07 | 568 | 568 | 568 | 568 | 1,500 |
2003/05/06 | 556 | 568 | 548 | 568 | 1,600 |
2003/05/02 | 556 | 556 | 545 | 545 | 1,500 |
2003/05/01 | 540 | 556 | 540 | 556 | 1,400 |
2003/04/30 | 538 | 540 | 530 | 540 | 2,000 |
2003/04/28 | 516 | 535 | 516 | 530 | 1,300 |
2003/04/25 | 533 | 534 | 523 | 526 | 48,000 |
2003/04/24 | 520 | 523 | 516 | 523 | 4,800 |
2003/04/23 | 515 | 522 | 515 | 521 | 3,700 |
2003/04/22 | 520 | 521 | 511 | 511 | 5,500 |
2003/04/21 | 517 | 519 | 511 | 519 | 6,100 |
2003/04/18 | 514 | 518 | 508 | 517 | 2,700 |
2003/04/17 | 506 | 514 | 506 | 514 | 2,000 |
2003/04/16 | 502 | 512 | 500 | 512 | 3,200 |
2003/04/15 | 507 | 510 | 500 | 510 | 7,600 |
2003/04/14 | 494 | 499 | 494 | 495 | 2,100 |
2003/04/11 | 486 | 499 | 486 | 494 | 2,700 |
2003/04/10 | 490 | 490 | 490 | 490 | 100 |
2003/04/09 | 490 | 494 | 485 | 494 | 2,100 |
2003/04/08 | 480 | 499 | 480 | 493 | 2,700 |
2003/04/07 | 480 | 480 | 480 | 480 | 3,000 |
2003/04/04 | 467 | 480 | 467 | 480 | 1,500 |
2003/04/03 | 463 | 464 | 463 | 464 | 1,000 |
2003/04/02 | 470 | 470 | 460 | 460 | 200 |
2003/04/01 | 451 | 461 | 451 | 461 | 4,400 |
2003/03/31 | 448 | 470 | 443 | 461 | 13,300 |
2003/03/28 | 420 | 420 | 420 | 420 | 400 |
2003/03/27 | 412 | 428 | 407 | 408 | 2,000 |
2003/03/26 | 430 | 430 | 411 | 411 | 4,400 |
2003/03/25 | 441 | 441 | 429 | 429 | 36,100 |
2003/03/24 | 427 | 446 | 427 | 446 | 8,500 |
2003/03/20 | 408 | 422 | 408 | 422 | 1,100 |
2003/03/19 | 415 | 415 | 405 | 405 | 5,100 |
2003/03/18 | 404 | 415 | 404 | 415 | 1,700 |
2003/03/17 | 405 | 405 | 401 | 401 | 7,600 |
2003/03/14 | 407 | 407 | 400 | 400 | 12,100 |
2003/03/13 | 397 | 400 | 396 | 397 | 5,500 |
2003/03/12 | 399 | 399 | 398 | 398 | 8,400 |
2003/03/11 | 400 | 405 | 399 | 400 | 9,500 |
2003/03/10 | 400 | 405 | 400 | 402 | 1,000 |
2003/03/07 | 403 | 413 | 403 | 403 | 11,500 |
2003/03/06 | 411 | 411 | 399 | 403 | 6,600 |
2003/03/05 | 416 | 416 | 412 | 412 | 1,900 |
2003/03/04 | 420 | 421 | 417 | 421 | 11,200 |
2003/03/03 | 415 | 415 | 415 | 415 | 8,100 |
2003/02/28 | 408 | 411 | 408 | 409 | 7,300 |
2003/02/27 | 428 | 430 | 426 | 428 | 6,900 |
2003/02/26 | 446 | 446 | 428 | 428 | 500 |
2003/02/25 | 465 | 465 | 416 | 420 | 38,200 |
2003/02/24 | 475 | 475 | 465 | 470 | 5,900 |
2003/02/21 | 480 | 480 | 467 | 470 | 10,800 |
2003/02/20 | 477 | 477 | 465 | 466 | 7,900 |
2003/02/19 | 468 | 468 | 461 | 462 | 1,200 |
2003/02/18 | 459 | 475 | 454 | 466 | 8,300 |
2003/02/17 | 469 | 470 | 459 | 459 | 1,500 |
2003/02/14 | 479 | 479 | 478 | 479 | 7,800 |
2003/02/13 | 468 | 484 | 468 | 479 | 3,100 |
2003/02/12 | 466 | 480 | 466 | 470 | 5,700 |
2003/02/10 | 433 | 485 | 433 | 485 | 12,400 |
2003/02/07 | 439 | 445 | 429 | 433 | 6,100 |
2003/02/06 | 430 | 431 | 430 | 431 | 1,700 |
2003/02/05 | 430 | 435 | 426 | 433 | 1,500 |
2003/02/04 | 425 | 430 | 425 | 428 | 700 |
2003/02/03 | 416 | 425 | 416 | 422 | 3,000 |
2003/01/31 | 422 | 432 | 419 | 430 | 5,100 |
2003/01/30 | 437 | 441 | 427 | 435 | 2,500 |
2003/01/29 | 443 | 443 | 425 | 442 | 3,500 |
2003/01/28 | 480 | 480 | 431 | 441 | 8,500 |
2003/01/27 | 491 | 491 | 476 | 485 | 26,900 |
2003/01/24 | 495 | 496 | 488 | 496 | 14,900 |
2003/01/23 | 489 | 499 | 485 | 497 | 7,200 |
2003/01/22 | 479 | 489 | 479 | 484 | 3,300 |
2003/01/21 | 469 | 469 | 456 | 469 | 3,600 |
2003/01/20 | 451 | 454 | 451 | 454 | 2,200 |
2003/01/17 | 440 | 440 | 440 | 440 | 1,000 |
2003/01/16 | 454 | 454 | 448 | 448 | 1,600 |
2003/01/15 | 436 | 449 | 436 | 449 | 6,800 |
2003/01/14 | 417 | 439 | 417 | 435 | 3,700 |
2003/01/09 | 417 | 417 | 415 | 415 | 1,800 |
2003/01/08 | 420 | 420 | 415 | 420 | 2,500 |
2003/01/07 | 425 | 425 | 425 | 425 | 5,300 |