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 |
---|---|---|---|---|---|
2004/12/29 | 640 | 660 | 640 | 642 | 2,000 |
2004/12/28 | 645 | 645 | 645 | 645 | 300 |
2004/12/27 | 651 | 658 | 650 | 658 | 700 |
2004/12/24 | 674 | 674 | 656 | 660 | 21,200 |
2004/12/22 | 673 | 678 | 670 | 678 | 4,200 |
2004/12/21 | 671 | 680 | 671 | 675 | 4,100 |
2004/12/20 | 666 | 680 | 666 | 670 | 3,800 |
2004/12/17 | 665 | 670 | 665 | 670 | 1,500 |
2004/12/16 | 665 | 665 | 665 | 665 | 2,400 |
2004/12/15 | 665 | 670 | 665 | 665 | 3,000 |
2004/12/14 | 661 | 665 | 656 | 663 | 1,900 |
2004/12/13 | 661 | 662 | 660 | 660 | 2,800 |
2004/12/10 | 667 | 673 | 660 | 663 | 5,800 |
2004/12/09 | 670 | 670 | 657 | 657 | 1,300 |
2004/12/08 | 651 | 675 | 651 | 675 | 11,700 |
2004/12/07 | 658 | 658 | 658 | 658 | 100 |
2004/12/06 | 650 | 658 | 650 | 658 | 500 |
2004/12/03 | 658 | 658 | 650 | 650 | 13,100 |
2004/12/02 | 649 | 649 | 648 | 648 | 1,600 |
2004/12/01 | 645 | 645 | 645 | 645 | 100 |
2004/11/30 | 650 | 655 | 645 | 645 | 3,800 |
2004/11/29 | 647 | 650 | 646 | 650 | 300 |
2004/11/26 | 647 | 655 | 645 | 655 | 900 |
2004/11/25 | 658 | 658 | 647 | 650 | 19,500 |
2004/11/24 | 653 | 660 | 653 | 659 | 10,500 |
2004/11/22 | 653 | 654 | 647 | 649 | 6,500 |
2004/11/19 | 652 | 657 | 651 | 653 | 2,700 |
2004/11/18 | 652 | 662 | 652 | 662 | 5,100 |
2004/11/17 | 660 | 661 | 650 | 651 | 4,100 |
2004/11/16 | 656 | 660 | 656 | 660 | 200 |
2004/11/15 | 650 | 660 | 646 | 656 | 9,500 |
2004/11/12 | 645 | 653 | 645 | 653 | 800 |
2004/11/11 | 649 | 649 | 640 | 648 | 6,300 |
2004/11/10 | 639 | 643 | 639 | 643 | 2,500 |
2004/11/09 | 640 | 647 | 640 | 640 | 700 |
2004/11/08 | 648 | 648 | 640 | 645 | 3,400 |
2004/11/05 | 655 | 655 | 645 | 648 | 500 |
2004/11/04 | 655 | 658 | 655 | 655 | 1,600 |
2004/11/02 | 650 | 656 | 650 | 655 | 700 |
2004/11/01 | 640 | 650 | 640 | 650 | 200 |
2004/10/29 | 643 | 650 | 643 | 650 | 1,200 |
2004/10/28 | 657 | 665 | 643 | 643 | 8,600 |
2004/10/27 | 651 | 659 | 651 | 657 | 2,300 |
2004/10/26 | 650 | 668 | 647 | 668 | 5,100 |
2004/10/25 | 668 | 669 | 632 | 669 | 21,100 |
2004/10/22 | 671 | 671 | 667 | 671 | 3,900 |
2004/10/21 | 671 | 671 | 670 | 670 | 5,600 |
2004/10/20 | 672 | 674 | 669 | 670 | 3,200 |
2004/10/19 | 670 | 673 | 669 | 673 | 3,000 |
2004/10/18 | 667 | 670 | 667 | 670 | 800 |
2004/10/15 | 668 | 673 | 665 | 673 | 4,000 |
2004/10/14 | 664 | 667 | 664 | 667 | 1,000 |
2004/10/13 | 660 | 667 | 660 | 667 | 5,600 |
2004/10/12 | 670 | 674 | 667 | 667 | 1,000 |
2004/10/08 | 675 | 675 | 670 | 674 | 5,900 |
2004/10/07 | 672 | 675 | 670 | 675 | 4,700 |
2004/10/06 | 663 | 669 | 663 | 669 | 2,400 |
2004/10/05 | 668 | 669 | 661 | 663 | 2,900 |
2004/10/04 | 668 | 668 | 661 | 661 | 600 |
2004/10/01 | 663 | 665 | 655 | 658 | 3,800 |
2004/09/30 | 662 | 663 | 655 | 663 | 1,100 |
2004/09/29 | 661 | 663 | 653 | 663 | 900 |
2004/09/28 | 680 | 680 | 661 | 663 | 3,600 |
2004/09/27 | 680 | 680 | 671 | 679 | 28,500 |
2004/09/24 | 672 | 673 | 651 | 673 | 18,500 |
2004/09/22 | 670 | 670 | 670 | 670 | 4,600 |
2004/09/21 | 661 | 670 | 661 | 667 | 8,100 |
2004/09/17 | 664 | 665 | 655 | 655 | 3,400 |
2004/09/16 | 663 | 663 | 663 | 663 | 100 |
2004/09/15 | 664 | 668 | 661 | 661 | 3,900 |
2004/09/14 | 671 | 674 | 666 | 666 | 4,100 |
2004/09/13 | 669 | 669 | 666 | 666 | 200 |
2004/09/10 | 661 | 670 | 656 | 669 | 2,400 |
2004/09/09 | 670 | 670 | 662 | 662 | 3,900 |
2004/09/08 | 671 | 671 | 668 | 670 | 4,300 |
2004/09/07 | 670 | 670 | 665 | 670 | 1,800 |
2004/09/06 | 671 | 671 | 661 | 661 | 2,200 |
2004/09/03 | 658 | 667 | 658 | 661 | 600 |
2004/09/02 | 660 | 660 | 655 | 655 | 800 |
2004/09/01 | 667 | 668 | 652 | 652 | 3,700 |
2004/08/31 | 664 | 668 | 657 | 668 | 1,400 |
2004/08/30 | 661 | 661 | 654 | 657 | 1,400 |
2004/08/27 | 658 | 661 | 651 | 661 | 900 |
2004/08/26 | 665 | 665 | 660 | 662 | 1,000 |
2004/08/25 | 667 | 673 | 665 | 665 | 20,500 |
2004/08/24 | 669 | 678 | 669 | 676 | 2,800 |
2004/08/23 | 663 | 665 | 663 | 663 | 700 |
2004/08/20 | 650 | 663 | 645 | 663 | 1,700 |
2004/08/19 | 643 | 655 | 643 | 645 | 1,400 |
2004/08/18 | 672 | 672 | 638 | 648 | 8,300 |
2004/08/17 | 671 | 671 | 671 | 671 | 200 |
2004/08/16 | 672 | 672 | 670 | 670 | 2,800 |
2004/08/13 | 674 | 677 | 674 | 677 | 2,500 |
2004/08/12 | 660 | 664 | 660 | 664 | 300 |
2004/08/11 | 645 | 645 | 645 | 645 | 300 |
2004/08/10 | 645 | 645 | 645 | 645 | 100 |
2004/08/09 | 635 | 635 | 635 | 635 | 1,300 |
2004/08/06 | 641 | 645 | 635 | 635 | 4,300 |
2004/08/05 | 650 | 650 | 650 | 650 | 100 |
2004/08/04 | 650 | 660 | 630 | 660 | 2,300 |
2004/08/03 | 665 | 666 | 664 | 664 | 3,400 |
2004/08/02 | 675 | 678 | 675 | 678 | 400 |
2004/07/30 | 670 | 684 | 670 | 680 | 1,500 |
2004/07/29 | 699 | 699 | 670 | 670 | 11,700 |
2004/07/28 | 674 | 678 | 673 | 673 | 2,500 |
2004/07/27 | 681 | 710 | 671 | 671 | 23,700 |
2004/07/26 | 685 | 685 | 680 | 680 | 19,600 |
2004/07/23 | 687 | 692 | 683 | 692 | 11,000 |
2004/07/22 | 692 | 693 | 685 | 690 | 7,700 |
2004/07/21 | 688 | 692 | 680 | 692 | 19,800 |
2004/07/20 | 665 | 688 | 664 | 688 | 5,100 |
2004/07/16 | 665 | 665 | 662 | 665 | 4,500 |
2004/07/15 | 670 | 670 | 666 | 666 | 4,800 |
2004/07/14 | 667 | 673 | 667 | 670 | 2,300 |
2004/07/13 | 666 | 666 | 665 | 666 | 500 |
2004/07/12 | 665 | 670 | 665 | 665 | 1,600 |
2004/07/09 | 666 | 670 | 665 | 665 | 5,300 |
2004/07/08 | 666 | 670 | 665 | 668 | 2,400 |
2004/07/07 | 665 | 669 | 665 | 666 | 2,200 |
2004/07/06 | 667 | 667 | 665 | 665 | 2,200 |
2004/07/05 | 666 | 678 | 666 | 667 | 2,300 |
2004/07/02 | 680 | 680 | 668 | 670 | 3,500 |
2004/07/01 | 670 | 680 | 670 | 680 | 4,700 |
2004/06/30 | 659 | 673 | 645 | 670 | 18,800 |
2004/06/29 | 659 | 665 | 659 | 665 | 2,500 |
2004/06/28 | 662 | 663 | 658 | 660 | 8,100 |
2004/06/25 | 660 | 668 | 660 | 666 | 15,900 |
2004/06/24 | 680 | 693 | 680 | 693 | 37,600 |
2004/06/23 | 668 | 677 | 666 | 677 | 7,300 |
2004/06/22 | 673 | 673 | 665 | 667 | 4,500 |
2004/06/21 | 671 | 680 | 665 | 671 | 6,600 |
2004/06/18 | 658 | 669 | 658 | 667 | 14,400 |
2004/06/17 | 640 | 640 | 639 | 639 | 1,200 |
2004/06/16 | 638 | 638 | 637 | 637 | 400 |
2004/06/15 | 639 | 640 | 637 | 639 | 3,800 |
2004/06/14 | 638 | 638 | 635 | 635 | 3,900 |
2004/06/11 | 636 | 637 | 635 | 636 | 8,600 |
2004/06/10 | 639 | 639 | 635 | 638 | 2,900 |
2004/06/09 | 639 | 639 | 639 | 639 | 100 |
2004/06/07 | 636 | 648 | 635 | 648 | 7,200 |
2004/06/04 | 635 | 635 | 635 | 635 | 5,600 |
2004/06/03 | 636 | 636 | 635 | 635 | 1,100 |
2004/06/02 | 637 | 644 | 635 | 644 | 20,200 |
2004/06/01 | 615 | 629 | 615 | 629 | 2,000 |
2004/05/31 | 620 | 620 | 615 | 615 | 9,900 |
2004/05/28 | 630 | 631 | 620 | 620 | 13,000 |
2004/05/27 | 600 | 610 | 599 | 600 | 3,000 |
2004/05/26 | 603 | 604 | 590 | 600 | 5,300 |
2004/05/25 | 624 | 624 | 590 | 603 | 27,500 |
2004/05/24 | 625 | 634 | 623 | 634 | 12,200 |
2004/05/21 | 629 | 629 | 620 | 623 | 10,000 |
2004/05/20 | 651 | 657 | 636 | 640 | 16,800 |
2004/05/19 | 611 | 635 | 611 | 635 | 12,600 |
2004/05/18 | 600 | 604 | 594 | 595 | 2,400 |
2004/05/17 | 625 | 626 | 600 | 600 | 5,900 |
2004/05/14 | 667 | 667 | 650 | 650 | 6,900 |
2004/05/13 | 663 | 668 | 655 | 661 | 2,800 |
2004/05/12 | 680 | 680 | 655 | 670 | 2,200 |
2004/05/11 | 641 | 655 | 640 | 650 | 4,700 |
2004/05/10 | 661 | 661 | 655 | 655 | 5,700 |
2004/05/07 | 674 | 683 | 660 | 675 | 4,000 |
2004/05/06 | 700 | 700 | 670 | 683 | 9,400 |
2004/04/30 | 680 | 683 | 640 | 640 | 5,800 |
2004/04/28 | 699 | 699 | 680 | 698 | 13,600 |
2004/04/27 | 708 | 708 | 695 | 704 | 6,300 |
2004/04/26 | 699 | 708 | 695 | 708 | 36,600 |
2004/04/23 | 700 | 700 | 672 | 679 | 16,100 |
2004/04/22 | 671 | 715 | 670 | 700 | 16,500 |
2004/04/21 | 662 | 672 | 662 | 667 | 10,600 |
2004/04/20 | 660 | 665 | 660 | 661 | 4,800 |
2004/04/19 | 668 | 668 | 660 | 665 | 4,500 |
2004/04/16 | 662 | 668 | 660 | 668 | 2,800 |
2004/04/15 | 668 | 668 | 662 | 662 | 7,700 |
2004/04/14 | 661 | 663 | 659 | 660 | 7,200 |
2004/04/13 | 660 | 667 | 658 | 660 | 9,400 |
2004/04/12 | 656 | 663 | 656 | 660 | 5,300 |
2004/04/09 | 660 | 668 | 651 | 655 | 6,300 |
2004/04/08 | 662 | 670 | 660 | 660 | 6,100 |
2004/04/07 | 661 | 670 | 657 | 661 | 10,800 |
2004/04/06 | 656 | 674 | 656 | 661 | 13,400 |
2004/04/05 | 659 | 678 | 658 | 665 | 11,100 |
2004/04/02 | 685 | 685 | 651 | 660 | 17,000 |
2004/04/01 | 650 | 680 | 650 | 680 | 17,300 |
2004/03/31 | 690 | 690 | 650 | 650 | 23,100 |
2004/03/30 | 617 | 650 | 617 | 650 | 12,400 |
2004/03/29 | 610 | 619 | 610 | 615 | 8,200 |
2004/03/26 | 590 | 599 | 590 | 599 | 7,000 |
2004/03/25 | 617 | 619 | 590 | 599 | 42,300 |
2004/03/24 | 580 | 597 | 580 | 597 | 18,000 |
2004/03/23 | 590 | 595 | 575 | 576 | 11,200 |
2004/03/22 | 576 | 580 | 570 | 580 | 27,500 |
2004/03/19 | 563 | 569 | 560 | 565 | 5,500 |
2004/03/18 | 559 | 568 | 558 | 568 | 14,500 |
2004/03/17 | 550 | 559 | 544 | 559 | 5,200 |
2004/03/16 | 550 | 565 | 550 | 563 | 11,100 |
2004/03/15 | 548 | 564 | 548 | 560 | 7,300 |
2004/03/12 | 546 | 547 | 541 | 545 | 4,900 |
2004/03/11 | 540 | 550 | 540 | 548 | 5,500 |
2004/03/10 | 552 | 554 | 537 | 547 | 6,200 |
2004/03/09 | 549 | 566 | 549 | 554 | 14,300 |
2004/03/08 | 520 | 541 | 520 | 541 | 14,200 |
2004/03/05 | 515 | 516 | 515 | 516 | 2,500 |
2004/03/04 | 515 | 518 | 510 | 515 | 2,600 |
2004/03/03 | 515 | 515 | 510 | 515 | 6,900 |
2004/03/02 | 515 | 515 | 510 | 515 | 7,300 |
2004/03/01 | 515 | 518 | 514 | 516 | 11,700 |
2004/02/27 | 508 | 517 | 508 | 516 | 5,800 |
2004/02/26 | 511 | 517 | 506 | 515 | 5,000 |
2004/02/25 | 518 | 518 | 513 | 518 | 29,200 |
2004/02/24 | 511 | 514 | 510 | 513 | 8,700 |
2004/02/23 | 512 | 515 | 510 | 511 | 5,500 |
2004/02/20 | 509 | 509 | 504 | 509 | 10,100 |
2004/02/19 | 510 | 510 | 503 | 504 | 8,500 |
2004/02/18 | 509 | 510 | 504 | 504 | 1,500 |
2004/02/17 | 506 | 506 | 502 | 502 | 4,400 |
2004/02/16 | 505 | 510 | 505 | 509 | 3,200 |
2004/02/13 | 509 | 509 | 507 | 507 | 3,100 |
2004/02/12 | 503 | 509 | 500 | 509 | 6,000 |
2004/02/10 | 504 | 514 | 504 | 514 | 1,600 |
2004/02/09 | 505 | 505 | 504 | 504 | 1,500 |
2004/02/06 | 503 | 503 | 503 | 503 | 1,600 |
2004/02/05 | 502 | 503 | 502 | 503 | 4,200 |
2004/02/04 | 512 | 512 | 502 | 502 | 1,300 |
2004/02/03 | 512 | 512 | 512 | 512 | 200 |
2004/02/02 | 508 | 508 | 508 | 508 | 1,200 |
2004/01/30 | 508 | 515 | 505 | 515 | 6,000 |
2004/01/29 | 510 | 510 | 508 | 508 | 3,400 |
2004/01/28 | 507 | 510 | 507 | 510 | 4,000 |
2004/01/27 | 515 | 515 | 505 | 505 | 1,700 |
2004/01/26 | 517 | 518 | 517 | 517 | 21,300 |
2004/01/23 | 515 | 518 | 515 | 518 | 13,700 |
2004/01/22 | 518 | 519 | 510 | 516 | 9,500 |
2004/01/21 | 511 | 512 | 510 | 512 | 8,600 |
2004/01/20 | 519 | 519 | 511 | 511 | 1,600 |
2004/01/19 | 510 | 510 | 509 | 510 | 5,600 |
2004/01/16 | 511 | 511 | 510 | 510 | 3,100 |
2004/01/15 | 507 | 510 | 501 | 508 | 15,100 |
2004/01/14 | 512 | 519 | 491 | 514 | 16,100 |
2004/01/13 | 506 | 510 | 506 | 508 | 7,800 |
2004/01/08 | 527 | 527 | 525 | 525 | 3,300 |
2004/01/07 | 529 | 529 | 529 | 529 | 500 |
2004/01/06 | 529 | 530 | 527 | 529 | 1,000 |
2004/01/05 | 523 | 523 | 523 | 523 | 1,000 |