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 |
---|---|---|---|---|---|
2005/12/30 | 910 | 911 | 890 | 905 | 6,300 |
2005/12/29 | 911 | 915 | 908 | 910 | 7,200 |
2005/12/28 | 921 | 921 | 911 | 919 | 4,100 |
2005/12/27 | 921 | 929 | 910 | 929 | 9,400 |
2005/12/26 | 909 | 930 | 908 | 929 | 29,800 |
2005/12/22 | 924 | 924 | 912 | 919 | 9,300 |
2005/12/21 | 920 | 925 | 916 | 920 | 7,000 |
2005/12/20 | 910 | 920 | 909 | 920 | 7,600 |
2005/12/19 | 920 | 920 | 910 | 910 | 6,300 |
2005/12/16 | 940 | 940 | 910 | 922 | 7,200 |
2005/12/15 | 950 | 955 | 935 | 950 | 17,200 |
2005/12/14 | 940 | 955 | 940 | 955 | 19,800 |
2005/12/13 | 925 | 930 | 921 | 930 | 4,900 |
2005/12/12 | 910 | 922 | 902 | 922 | 13,600 |
2005/12/09 | 895 | 920 | 895 | 910 | 7,400 |
2005/12/08 | 903 | 905 | 898 | 901 | 16,400 |
2005/12/07 | 893 | 915 | 888 | 915 | 18,500 |
2005/12/06 | 892 | 896 | 886 | 895 | 6,400 |
2005/12/05 | 898 | 898 | 886 | 896 | 9,700 |
2005/12/02 | 890 | 898 | 885 | 898 | 19,000 |
2005/12/01 | 865 | 883 | 864 | 883 | 10,400 |
2005/11/30 | 864 | 883 | 863 | 879 | 8,400 |
2005/11/29 | 890 | 897 | 871 | 873 | 28,500 |
2005/11/28 | 900 | 900 | 886 | 888 | 11,400 |
2005/11/25 | 889 | 899 | 879 | 899 | 32,800 |
2005/11/24 | 867 | 888 | 865 | 879 | 19,300 |
2005/11/22 | 864 | 867 | 860 | 867 | 18,800 |
2005/11/21 | 859 | 864 | 858 | 864 | 14,900 |
2005/11/18 | 850 | 857 | 850 | 857 | 18,300 |
2005/11/17 | 840 | 854 | 840 | 850 | 12,900 |
2005/11/16 | 830 | 840 | 828 | 840 | 20,600 |
2005/11/15 | 826 | 831 | 826 | 831 | 15,100 |
2005/11/14 | 827 | 833 | 821 | 825 | 29,400 |
2005/11/11 | 824 | 835 | 822 | 827 | 18,600 |
2005/11/10 | 810 | 824 | 810 | 824 | 19,400 |
2005/11/09 | 822 | 822 | 807 | 815 | 14,500 |
2005/11/08 | 821 | 825 | 817 | 825 | 9,700 |
2005/11/07 | 827 | 830 | 820 | 820 | 10,900 |
2005/11/04 | 822 | 834 | 822 | 826 | 17,000 |
2005/11/02 | 807 | 819 | 804 | 819 | 27,300 |
2005/11/01 | 805 | 810 | 805 | 806 | 7,500 |
2005/10/31 | 800 | 808 | 800 | 805 | 17,800 |
2005/10/28 | 788 | 793 | 785 | 793 | 12,000 |
2005/10/27 | 785 | 788 | 783 | 784 | 4,700 |
2005/10/26 | 781 | 783 | 781 | 783 | 900 |
2005/10/25 | 780 | 787 | 780 | 781 | 27,000 |
2005/10/24 | 783 | 790 | 780 | 789 | 19,600 |
2005/10/21 | 779 | 780 | 778 | 780 | 5,100 |
2005/10/20 | 777 | 783 | 777 | 783 | 7,800 |
2005/10/19 | 777 | 780 | 777 | 777 | 7,600 |
2005/10/18 | 777 | 780 | 777 | 777 | 3,100 |
2005/10/17 | 778 | 778 | 775 | 777 | 11,700 |
2005/10/14 | 785 | 785 | 780 | 780 | 8,000 |
2005/10/13 | 786 | 788 | 783 | 783 | 3,500 |
2005/10/12 | 790 | 791 | 785 | 785 | 12,000 |
2005/10/11 | 788 | 788 | 786 | 786 | 4,200 |
2005/10/07 | 775 | 786 | 775 | 783 | 2,900 |
2005/10/06 | 778 | 790 | 775 | 790 | 10,000 |
2005/10/05 | 779 | 789 | 775 | 788 | 14,900 |
2005/10/04 | 778 | 780 | 772 | 780 | 3,400 |
2005/10/03 | 775 | 780 | 772 | 780 | 4,400 |
2005/09/30 | 780 | 780 | 771 | 780 | 17,200 |
2005/09/29 | 782 | 794 | 780 | 787 | 11,300 |
2005/09/28 | 786 | 790 | 780 | 784 | 9,700 |
2005/09/27 | 790 | 798 | 788 | 790 | 11,600 |
2005/09/26 | 779 | 790 | 775 | 790 | 48,100 |
2005/09/22 | 775 | 779 | 773 | 775 | 16,800 |
2005/09/21 | 778 | 779 | 770 | 773 | 15,800 |
2005/09/20 | 767 | 776 | 766 | 771 | 17,900 |
2005/09/16 | 758 | 767 | 757 | 761 | 8,400 |
2005/09/15 | 751 | 758 | 751 | 753 | 14,600 |
2005/09/14 | 756 | 760 | 752 | 752 | 11,700 |
2005/09/13 | 752 | 756 | 752 | 755 | 4,900 |
2005/09/12 | 751 | 756 | 751 | 751 | 4,900 |
2005/09/09 | 751 | 752 | 746 | 746 | 5,800 |
2005/09/08 | 765 | 765 | 751 | 754 | 6,700 |
2005/09/07 | 760 | 765 | 760 | 760 | 12,800 |
2005/09/06 | 765 | 765 | 755 | 760 | 6,500 |
2005/09/05 | 767 | 767 | 760 | 760 | 1,500 |
2005/09/02 | 759 | 762 | 754 | 762 | 7,900 |
2005/09/01 | 764 | 764 | 754 | 757 | 5,600 |
2005/08/31 | 762 | 764 | 758 | 764 | 5,800 |
2005/08/30 | 758 | 762 | 758 | 760 | 4,200 |
2005/08/29 | 770 | 770 | 752 | 752 | 3,700 |
2005/08/26 | 763 | 767 | 763 | 765 | 3,700 |
2005/08/25 | 783 | 783 | 764 | 772 | 23,800 |
2005/08/24 | 784 | 785 | 777 | 785 | 12,200 |
2005/08/23 | 770 | 782 | 766 | 782 | 14,800 |
2005/08/22 | 752 | 780 | 752 | 770 | 52,600 |
2005/08/19 | 749 | 750 | 746 | 746 | 3,900 |
2005/08/18 | 744 | 748 | 741 | 748 | 7,200 |
2005/08/17 | 740 | 746 | 739 | 742 | 7,300 |
2005/08/16 | 737 | 745 | 737 | 739 | 3,000 |
2005/08/15 | 740 | 744 | 737 | 739 | 5,000 |
2005/08/12 | 748 | 748 | 736 | 740 | 7,600 |
2005/08/11 | 740 | 747 | 740 | 746 | 15,400 |
2005/08/10 | 730 | 733 | 728 | 733 | 17,200 |
2005/08/09 | 728 | 730 | 726 | 729 | 4,600 |
2005/08/08 | 721 | 728 | 720 | 728 | 6,900 |
2005/08/05 | 729 | 730 | 721 | 730 | 9,200 |
2005/08/04 | 729 | 730 | 726 | 730 | 8,400 |
2005/08/03 | 745 | 745 | 726 | 727 | 12,400 |
2005/08/02 | 740 | 746 | 738 | 742 | 9,700 |
2005/08/01 | 729 | 735 | 729 | 735 | 7,400 |
2005/07/29 | 730 | 731 | 725 | 728 | 7,900 |
2005/07/28 | 729 | 732 | 727 | 730 | 6,800 |
2005/07/27 | 734 | 736 | 727 | 731 | 19,500 |
2005/07/26 | 749 | 749 | 738 | 738 | 15,400 |
2005/07/25 | 750 | 753 | 746 | 749 | 25,100 |
2005/07/22 | 749 | 750 | 743 | 750 | 9,600 |
2005/07/21 | 750 | 755 | 733 | 742 | 22,800 |
2005/07/20 | 749 | 755 | 742 | 750 | 26,300 |
2005/07/19 | 739 | 750 | 739 | 746 | 14,400 |
2005/07/15 | 730 | 730 | 729 | 729 | 17,200 |
2005/07/14 | 730 | 730 | 724 | 730 | 6,400 |
2005/07/13 | 731 | 731 | 725 | 725 | 14,000 |
2005/07/12 | 736 | 737 | 731 | 732 | 12,500 |
2005/07/11 | 748 | 748 | 733 | 735 | 12,000 |
2005/07/08 | 749 | 749 | 746 | 748 | 2,800 |
2005/07/07 | 754 | 754 | 747 | 747 | 5,700 |
2005/07/06 | 743 | 750 | 742 | 750 | 7,100 |
2005/07/05 | 756 | 756 | 732 | 742 | 24,800 |
2005/07/04 | 767 | 767 | 755 | 756 | 17,500 |
2005/07/01 | 774 | 774 | 765 | 767 | 4,100 |
2005/06/30 | 770 | 774 | 764 | 770 | 9,500 |
2005/06/29 | 769 | 773 | 769 | 773 | 4,100 |
2005/06/28 | 773 | 784 | 765 | 767 | 8,800 |
2005/06/27 | 775 | 780 | 775 | 775 | 7,200 |
2005/06/24 | 793 | 793 | 785 | 785 | 31,600 |
2005/06/23 | 783 | 793 | 783 | 793 | 11,900 |
2005/06/22 | 786 | 786 | 782 | 782 | 12,000 |
2005/06/21 | 782 | 787 | 781 | 783 | 8,800 |
2005/06/20 | 785 | 787 | 782 | 783 | 6,300 |
2005/06/17 | 779 | 783 | 777 | 783 | 6,200 |
2005/06/16 | 793 | 793 | 783 | 783 | 12,300 |
2005/06/15 | 785 | 792 | 780 | 792 | 15,900 |
2005/06/14 | 780 | 780 | 780 | 780 | 19,600 |
2005/06/13 | 781 | 785 | 780 | 780 | 15,500 |
2005/06/10 | 795 | 795 | 780 | 781 | 5,400 |
2005/06/09 | 792 | 799 | 785 | 795 | 8,300 |
2005/06/08 | 800 | 802 | 799 | 800 | 3,300 |
2005/06/07 | 798 | 808 | 797 | 800 | 13,200 |
2005/06/06 | 785 | 795 | 781 | 795 | 7,900 |
2005/06/03 | 777 | 781 | 776 | 781 | 13,900 |
2005/06/02 | 776 | 778 | 775 | 778 | 8,700 |
2005/06/01 | 773 | 779 | 773 | 777 | 6,900 |
2005/05/31 | 783 | 783 | 775 | 779 | 8,800 |
2005/05/30 | 785 | 790 | 778 | 778 | 20,100 |
2005/05/27 | 776 | 780 | 763 | 780 | 14,200 |
2005/05/26 | 774 | 775 | 755 | 761 | 33,900 |
2005/05/25 | 775 | 775 | 773 | 775 | 39,600 |
2005/05/24 | 775 | 778 | 771 | 776 | 19,100 |
2005/05/23 | 740 | 768 | 740 | 765 | 18,600 |
2005/05/20 | 723 | 734 | 720 | 730 | 13,100 |
2005/05/19 | 720 | 728 | 700 | 727 | 24,300 |
2005/05/18 | 747 | 748 | 721 | 730 | 13,700 |
2005/05/17 | 780 | 785 | 730 | 746 | 19,900 |
2005/05/16 | 796 | 796 | 777 | 777 | 4,700 |
2005/05/13 | 807 | 807 | 760 | 799 | 14,800 |
2005/05/12 | 809 | 809 | 800 | 807 | 19,400 |
2005/05/11 | 790 | 805 | 788 | 805 | 9,500 |
2005/05/10 | 827 | 827 | 810 | 810 | 6,800 |
2005/05/09 | 826 | 828 | 816 | 828 | 8,500 |
2005/05/06 | 809 | 820 | 808 | 816 | 6,300 |
2005/05/02 | 780 | 808 | 780 | 808 | 5,700 |
2005/04/28 | 829 | 830 | 800 | 810 | 15,800 |
2005/04/27 | 835 | 840 | 826 | 838 | 16,700 |
2005/04/26 | 855 | 855 | 832 | 845 | 39,600 |
2005/04/25 | 868 | 868 | 843 | 865 | 66,800 |
2005/04/22 | 812 | 830 | 807 | 829 | 40,000 |
2005/04/21 | 773 | 800 | 766 | 800 | 32,600 |
2005/04/20 | 770 | 783 | 770 | 783 | 14,000 |
2005/04/19 | 751 | 770 | 751 | 767 | 14,100 |
2005/04/18 | 783 | 783 | 756 | 757 | 17,300 |
2005/04/15 | 785 | 789 | 772 | 789 | 24,400 |
2005/04/14 | 770 | 786 | 758 | 780 | 65,800 |
2005/04/13 | 752 | 781 | 752 | 766 | 56,100 |
2005/04/12 | 745 | 760 | 744 | 760 | 12,100 |
2005/04/11 | 753 | 754 | 742 | 745 | 5,900 |
2005/04/08 | 754 | 754 | 753 | 754 | 4,300 |
2005/04/07 | 754 | 755 | 746 | 753 | 6,300 |
2005/04/06 | 755 | 755 | 755 | 755 | 4,400 |
2005/04/05 | 750 | 755 | 740 | 755 | 6,900 |
2005/04/04 | 751 | 752 | 745 | 745 | 2,900 |
2005/04/01 | 725 | 753 | 724 | 753 | 11,400 |
2005/03/31 | 747 | 747 | 730 | 730 | 6,600 |
2005/03/30 | 750 | 754 | 716 | 747 | 15,100 |
2005/03/29 | 757 | 760 | 752 | 759 | 10,400 |
2005/03/28 | 755 | 757 | 750 | 755 | 14,100 |
2005/03/25 | 760 | 762 | 756 | 756 | 41,800 |
2005/03/24 | 755 | 755 | 752 | 754 | 14,200 |
2005/03/23 | 755 | 757 | 751 | 754 | 21,800 |
2005/03/22 | 758 | 764 | 753 | 755 | 36,100 |
2005/03/18 | 749 | 756 | 745 | 746 | 16,000 |
2005/03/17 | 733 | 745 | 730 | 745 | 15,400 |
2005/03/16 | 757 | 757 | 731 | 736 | 26,400 |
2005/03/15 | 756 | 760 | 755 | 757 | 36,200 |
2005/03/14 | 742 | 765 | 742 | 755 | 41,900 |
2005/03/11 | 700 | 728 | 700 | 728 | 37,800 |
2005/03/10 | 690 | 699 | 690 | 698 | 11,100 |
2005/03/09 | 688 | 692 | 686 | 686 | 10,300 |
2005/03/08 | 698 | 698 | 690 | 690 | 14,100 |
2005/03/07 | 697 | 698 | 694 | 698 | 24,700 |
2005/03/04 | 681 | 695 | 681 | 693 | 11,700 |
2005/03/03 | 676 | 685 | 676 | 685 | 3,500 |
2005/03/02 | 677 | 681 | 675 | 681 | 17,800 |
2005/03/01 | 689 | 689 | 670 | 681 | 13,700 |
2005/02/28 | 690 | 690 | 680 | 680 | 10,100 |
2005/02/25 | 690 | 694 | 685 | 686 | 38,200 |
2005/02/24 | 684 | 690 | 684 | 689 | 7,200 |
2005/02/23 | 680 | 685 | 676 | 676 | 8,200 |
2005/02/22 | 680 | 698 | 677 | 681 | 28,300 |
2005/02/21 | 711 | 711 | 631 | 681 | 213,500 |
2005/02/18 | 634 | 636 | 631 | 631 | 9,500 |
2005/02/17 | 632 | 635 | 631 | 632 | 1,400 |
2005/02/16 | 630 | 632 | 630 | 632 | 3,000 |
2005/02/15 | 638 | 639 | 634 | 635 | 9,100 |
2005/02/14 | 633 | 637 | 632 | 637 | 27,300 |
2005/02/10 | 630 | 633 | 630 | 631 | 9,100 |
2005/02/09 | 625 | 627 | 625 | 627 | 7,900 |
2005/02/08 | 626 | 635 | 624 | 624 | 4,600 |
2005/02/07 | 625 | 626 | 623 | 626 | 5,700 |
2005/02/04 | 636 | 636 | 623 | 625 | 4,600 |
2005/02/03 | 629 | 640 | 629 | 635 | 2,800 |
2005/02/02 | 636 | 636 | 626 | 628 | 8,800 |
2005/02/01 | 634 | 645 | 634 | 636 | 900 |
2005/01/31 | 640 | 641 | 635 | 641 | 1,900 |
2005/01/28 | 646 | 646 | 640 | 641 | 1,900 |
2005/01/26 | 644 | 646 | 643 | 645 | 2,900 |
2005/01/25 | 645 | 645 | 635 | 644 | 22,800 |
2005/01/24 | 650 | 650 | 649 | 650 | 4,100 |
2005/01/21 | 653 | 654 | 648 | 654 | 3,500 |
2005/01/20 | 653 | 654 | 651 | 654 | 500 |
2005/01/19 | 650 | 650 | 650 | 650 | 1,100 |
2005/01/18 | 655 | 655 | 648 | 648 | 3,100 |
2005/01/17 | 656 | 658 | 648 | 656 | 4,900 |
2005/01/14 | 664 | 664 | 656 | 658 | 6,400 |
2005/01/13 | 656 | 660 | 655 | 656 | 2,800 |
2005/01/12 | 656 | 657 | 656 | 656 | 3,200 |
2005/01/11 | 655 | 656 | 655 | 656 | 2,300 |
2005/01/07 | 655 | 665 | 655 | 656 | 1,400 |
2005/01/06 | 650 | 650 | 646 | 647 | 900 |
2005/01/05 | 670 | 670 | 669 | 669 | 200 |
2005/01/04 | 665 | 665 | 650 | 650 | 900 |