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 |
---|---|---|---|---|---|
2006/12/29 | 750 | 750 | 749 | 750 | 1,700 |
2006/12/28 | 750 | 752 | 749 | 749 | 2,700 |
2006/12/27 | 749 | 750 | 749 | 750 | 400 |
2006/12/26 | 746 | 751 | 746 | 749 | 2,900 |
2006/12/25 | 754 | 754 | 748 | 751 | 23,900 |
2006/12/22 | 755 | 758 | 753 | 755 | 12,400 |
2006/12/21 | 754 | 758 | 753 | 757 | 4,700 |
2006/12/20 | 749 | 754 | 746 | 754 | 5,600 |
2006/12/19 | 749 | 750 | 749 | 749 | 4,900 |
2006/12/18 | 750 | 751 | 746 | 746 | 4,900 |
2006/12/15 | 754 | 754 | 752 | 752 | 4,100 |
2006/12/14 | 754 | 754 | 750 | 754 | 3,900 |
2006/12/13 | 756 | 756 | 752 | 755 | 2,300 |
2006/12/12 | 753 | 757 | 753 | 755 | 5,500 |
2006/12/11 | 753 | 754 | 753 | 754 | 3,000 |
2006/12/08 | 756 | 757 | 751 | 752 | 3,200 |
2006/12/07 | 755 | 755 | 753 | 753 | 400 |
2006/12/06 | 753 | 757 | 753 | 756 | 1,700 |
2006/12/05 | 754 | 754 | 753 | 754 | 1,900 |
2006/12/04 | 757 | 757 | 752 | 752 | 600 |
2006/12/01 | 758 | 758 | 751 | 751 | 12,100 |
2006/11/30 | 750 | 752 | 747 | 752 | 1,900 |
2006/11/29 | 746 | 755 | 746 | 747 | 2,900 |
2006/11/28 | 749 | 749 | 746 | 747 | 12,700 |
2006/11/27 | 752 | 752 | 748 | 748 | 12,200 |
2006/11/24 | 746 | 748 | 746 | 748 | 18,100 |
2006/11/22 | 748 | 748 | 746 | 748 | 4,800 |
2006/11/21 | 747 | 748 | 746 | 748 | 4,100 |
2006/11/20 | 747 | 748 | 746 | 747 | 6,400 |
2006/11/17 | 746 | 750 | 746 | 747 | 9,700 |
2006/11/16 | 747 | 747 | 746 | 746 | 4,500 |
2006/11/15 | 751 | 751 | 746 | 746 | 8,400 |
2006/11/14 | 750 | 750 | 749 | 750 | 3,000 |
2006/11/13 | 748 | 748 | 746 | 746 | 2,500 |
2006/11/10 | 746 | 751 | 746 | 746 | 1,400 |
2006/11/09 | 746 | 751 | 746 | 751 | 4,000 |
2006/11/08 | 747 | 751 | 746 | 746 | 3,500 |
2006/11/07 | 749 | 749 | 746 | 746 | 2,300 |
2006/11/06 | 746 | 746 | 746 | 746 | 1,200 |
2006/11/02 | 746 | 746 | 746 | 746 | 3,000 |
2006/11/01 | 746 | 746 | 746 | 746 | 900 |
2006/10/31 | 748 | 748 | 747 | 748 | 600 |
2006/10/30 | 746 | 748 | 746 | 747 | 1,500 |
2006/10/27 | 748 | 748 | 746 | 746 | 5,100 |
2006/10/26 | 750 | 752 | 748 | 748 | 5,900 |
2006/10/25 | 754 | 756 | 754 | 756 | 18,300 |
2006/10/24 | 767 | 767 | 762 | 762 | 9,400 |
2006/10/23 | 758 | 762 | 758 | 760 | 10,100 |
2006/10/20 | 754 | 758 | 754 | 758 | 800 |
2006/10/19 | 756 | 759 | 753 | 753 | 3,800 |
2006/10/18 | 757 | 760 | 753 | 754 | 4,600 |
2006/10/17 | 761 | 761 | 753 | 755 | 3,600 |
2006/10/16 | 763 | 763 | 756 | 758 | 300 |
2006/10/13 | 762 | 762 | 760 | 760 | 2,800 |
2006/10/12 | 746 | 747 | 746 | 746 | 1,900 |
2006/10/11 | 746 | 746 | 746 | 746 | 4,300 |
2006/10/10 | 748 | 750 | 747 | 747 | 4,000 |
2006/10/06 | 750 | 751 | 750 | 750 | 2,400 |
2006/10/05 | 755 | 755 | 748 | 755 | 4,100 |
2006/10/04 | 763 | 767 | 750 | 750 | 3,000 |
2006/10/03 | 776 | 776 | 767 | 767 | 600 |
2006/10/02 | 776 | 776 | 776 | 776 | 500 |
2006/09/29 | 770 | 771 | 763 | 769 | 1,800 |
2006/09/28 | 769 | 769 | 760 | 766 | 500 |
2006/09/27 | 761 | 766 | 758 | 766 | 2,400 |
2006/09/26 | 765 | 765 | 760 | 761 | 1,300 |
2006/09/25 | 800 | 800 | 750 | 763 | 31,800 |
2006/09/22 | 755 | 767 | 750 | 767 | 5,500 |
2006/09/21 | 750 | 755 | 746 | 755 | 4,300 |
2006/09/20 | 750 | 755 | 742 | 755 | 6,300 |
2006/09/19 | 755 | 755 | 748 | 750 | 2,000 |
2006/09/15 | 755 | 755 | 746 | 746 | 1,900 |
2006/09/14 | 747 | 749 | 746 | 749 | 1,200 |
2006/09/13 | 746 | 746 | 740 | 746 | 3,200 |
2006/09/12 | 746 | 746 | 746 | 746 | 1,900 |
2006/09/11 | 740 | 749 | 740 | 746 | 2,800 |
2006/09/08 | 753 | 753 | 746 | 747 | 700 |
2006/09/07 | 748 | 758 | 747 | 755 | 3,500 |
2006/09/06 | 750 | 750 | 746 | 748 | 3,300 |
2006/09/05 | 753 | 755 | 741 | 753 | 5,500 |
2006/09/04 | 760 | 768 | 748 | 768 | 13,200 |
2006/09/01 | 768 | 770 | 757 | 770 | 2,000 |
2006/08/31 | 760 | 772 | 759 | 769 | 11,800 |
2006/08/30 | 766 | 766 | 757 | 757 | 3,700 |
2006/08/29 | 770 | 770 | 766 | 766 | 1,900 |
2006/08/28 | 794 | 794 | 768 | 768 | 4,200 |
2006/08/25 | 795 | 795 | 792 | 794 | 17,600 |
2006/08/24 | 777 | 780 | 777 | 780 | 2,200 |
2006/08/23 | 773 | 776 | 773 | 776 | 3,800 |
2006/08/22 | 771 | 775 | 770 | 770 | 9,500 |
2006/08/21 | 769 | 770 | 769 | 770 | 7,800 |
2006/08/18 | 775 | 775 | 773 | 774 | 800 |
2006/08/17 | 768 | 775 | 768 | 775 | 4,700 |
2006/08/16 | 753 | 770 | 753 | 766 | 3,200 |
2006/08/15 | 767 | 768 | 760 | 765 | 2,800 |
2006/08/14 | 750 | 760 | 746 | 760 | 7,800 |
2006/08/11 | 746 | 750 | 746 | 750 | 1,700 |
2006/08/10 | 755 | 760 | 747 | 749 | 5,800 |
2006/08/09 | 767 | 767 | 698 | 747 | 11,800 |
2006/08/08 | 770 | 770 | 766 | 769 | 3,300 |
2006/08/07 | 766 | 766 | 766 | 766 | 7,600 |
2006/08/04 | 766 | 772 | 758 | 769 | 3,300 |
2006/08/03 | 766 | 770 | 766 | 767 | 1,700 |
2006/08/02 | 775 | 776 | 757 | 775 | 3,800 |
2006/08/01 | 773 | 774 | 767 | 774 | 500 |
2006/07/31 | 768 | 775 | 765 | 775 | 3,600 |
2006/07/28 | 767 | 771 | 766 | 769 | 4,000 |
2006/07/27 | 774 | 774 | 766 | 772 | 5,100 |
2006/07/26 | 736 | 771 | 736 | 770 | 43,500 |
2006/07/25 | 770 | 772 | 765 | 766 | 25,300 |
2006/07/24 | 771 | 777 | 767 | 777 | 4,700 |
2006/07/21 | 769 | 780 | 767 | 769 | 1,200 |
2006/07/20 | 781 | 781 | 777 | 779 | 2,900 |
2006/07/19 | 766 | 775 | 766 | 775 | 2,900 |
2006/07/18 | 767 | 767 | 765 | 766 | 6,800 |
2006/07/14 | 782 | 785 | 765 | 775 | 6,600 |
2006/07/13 | 781 | 782 | 771 | 772 | 3,000 |
2006/07/12 | 790 | 790 | 781 | 790 | 2,900 |
2006/07/11 | 782 | 788 | 780 | 785 | 4,300 |
2006/07/10 | 781 | 782 | 779 | 782 | 2,100 |
2006/07/07 | 794 | 794 | 785 | 785 | 4,500 |
2006/07/06 | 796 | 801 | 786 | 786 | 3,600 |
2006/07/05 | 797 | 804 | 797 | 798 | 3,900 |
2006/07/04 | 805 | 805 | 800 | 800 | 4,400 |
2006/07/03 | 799 | 805 | 798 | 805 | 5,000 |
2006/06/30 | 808 | 808 | 781 | 800 | 18,700 |
2006/06/29 | 768 | 772 | 768 | 768 | 1,900 |
2006/06/28 | 766 | 773 | 766 | 768 | 6,900 |
2006/06/27 | 770 | 773 | 765 | 766 | 13,800 |
2006/06/26 | 775 | 775 | 766 | 766 | 33,200 |
2006/06/23 | 772 | 772 | 767 | 768 | 19,200 |
2006/06/22 | 772 | 776 | 771 | 773 | 21,500 |
2006/06/21 | 772 | 775 | 767 | 770 | 12,200 |
2006/06/20 | 777 | 779 | 770 | 770 | 15,500 |
2006/06/19 | 778 | 780 | 773 | 774 | 12,700 |
2006/06/16 | 767 | 785 | 767 | 773 | 29,800 |
2006/06/15 | 780 | 780 | 766 | 767 | 22,500 |
2006/06/14 | 791 | 796 | 775 | 780 | 30,300 |
2006/06/13 | 817 | 817 | 785 | 800 | 9,400 |
2006/06/12 | 793 | 816 | 793 | 815 | 39,100 |
2006/06/09 | 790 | 798 | 790 | 793 | 11,000 |
2006/06/08 | 799 | 800 | 795 | 796 | 33,100 |
2006/06/07 | 791 | 809 | 791 | 799 | 31,200 |
2006/06/06 | 802 | 805 | 790 | 796 | 21,400 |
2006/06/05 | 810 | 810 | 805 | 810 | 24,800 |
2006/06/02 | 818 | 819 | 810 | 815 | 25,700 |
2006/06/01 | 828 | 833 | 816 | 826 | 23,900 |
2006/05/31 | 833 | 838 | 826 | 826 | 25,200 |
2006/05/30 | 845 | 845 | 834 | 840 | 14,800 |
2006/05/29 | 840 | 850 | 825 | 835 | 52,200 |
2006/05/26 | 853 | 854 | 837 | 838 | 33,400 |
2006/05/25 | 859 | 859 | 850 | 850 | 24,200 |
2006/05/24 | 842 | 875 | 842 | 870 | 28,900 |
2006/05/23 | 871 | 871 | 833 | 850 | 21,000 |
2006/05/22 | 889 | 889 | 881 | 881 | 18,900 |
2006/05/19 | 900 | 900 | 857 | 889 | 26,900 |
2006/05/18 | 923 | 938 | 913 | 914 | 15,200 |
2006/05/17 | 925 | 944 | 917 | 928 | 15,200 |
2006/05/16 | 945 | 949 | 925 | 925 | 25,800 |
2006/05/15 | 958 | 958 | 938 | 945 | 29,700 |
2006/05/12 | 940 | 958 | 927 | 958 | 33,500 |
2006/05/11 | 940 | 960 | 930 | 940 | 12,700 |
2006/05/10 | 948 | 950 | 940 | 940 | 7,800 |
2006/05/09 | 952 | 952 | 946 | 952 | 4,600 |
2006/05/08 | 950 | 950 | 939 | 948 | 10,500 |
2006/05/02 | 942 | 943 | 936 | 942 | 1,100 |
2006/05/01 | 940 | 942 | 932 | 942 | 7,900 |
2006/04/28 | 942 | 942 | 936 | 937 | 4,100 |
2006/04/27 | 950 | 951 | 942 | 942 | 4,600 |
2006/04/26 | 942 | 955 | 941 | 952 | 4,600 |
2006/04/25 | 964 | 964 | 953 | 955 | 29,900 |
2006/04/24 | 929 | 949 | 929 | 949 | 29,600 |
2006/04/21 | 934 | 938 | 928 | 929 | 9,500 |
2006/04/20 | 928 | 935 | 923 | 935 | 7,600 |
2006/04/19 | 932 | 935 | 923 | 926 | 8,800 |
2006/04/18 | 931 | 931 | 930 | 930 | 1,800 |
2006/04/17 | 939 | 941 | 930 | 930 | 12,500 |
2006/04/14 | 940 | 940 | 929 | 937 | 5,600 |
2006/04/13 | 930 | 935 | 926 | 926 | 9,400 |
2006/04/12 | 945 | 948 | 930 | 932 | 11,800 |
2006/04/11 | 924 | 949 | 924 | 948 | 23,300 |
2006/04/10 | 926 | 930 | 921 | 921 | 9,800 |
2006/04/07 | 928 | 930 | 926 | 926 | 2,400 |
2006/04/06 | 930 | 936 | 920 | 932 | 5,600 |
2006/04/05 | 911 | 930 | 910 | 930 | 14,800 |
2006/04/04 | 910 | 918 | 902 | 902 | 16,700 |
2006/04/03 | 897 | 910 | 895 | 900 | 13,800 |
2006/03/31 | 900 | 900 | 895 | 895 | 6,000 |
2006/03/30 | 895 | 898 | 894 | 898 | 5,400 |
2006/03/29 | 894 | 894 | 886 | 894 | 2,500 |
2006/03/28 | 895 | 899 | 875 | 895 | 4,600 |
2006/03/27 | 910 | 911 | 892 | 892 | 17,000 |
2006/03/24 | 914 | 914 | 893 | 896 | 28,500 |
2006/03/23 | 893 | 918 | 893 | 914 | 39,300 |
2006/03/22 | 865 | 890 | 863 | 890 | 35,000 |
2006/03/20 | 851 | 865 | 850 | 860 | 11,300 |
2006/03/17 | 862 | 862 | 840 | 860 | 6,900 |
2006/03/16 | 877 | 878 | 863 | 867 | 10,600 |
2006/03/15 | 879 | 880 | 872 | 872 | 4,400 |
2006/03/14 | 867 | 869 | 860 | 869 | 9,400 |
2006/03/13 | 853 | 866 | 853 | 864 | 2,700 |
2006/03/10 | 837 | 857 | 837 | 854 | 9,500 |
2006/03/09 | 825 | 835 | 825 | 833 | 1,300 |
2006/03/08 | 837 | 837 | 830 | 835 | 3,400 |
2006/03/07 | 846 | 847 | 833 | 837 | 1,600 |
2006/03/06 | 869 | 869 | 790 | 847 | 7,500 |
2006/03/03 | 874 | 878 | 870 | 878 | 3,800 |
2006/03/02 | 879 | 880 | 859 | 879 | 6,900 |
2006/03/01 | 865 | 879 | 851 | 879 | 2,700 |
2006/02/28 | 879 | 893 | 868 | 868 | 5,400 |
2006/02/27 | 892 | 892 | 873 | 878 | 21,400 |
2006/02/24 | 850 | 865 | 842 | 865 | 18,600 |
2006/02/23 | 807 | 841 | 807 | 841 | 8,100 |
2006/02/22 | 798 | 815 | 795 | 813 | 10,100 |
2006/02/21 | 795 | 799 | 792 | 798 | 9,000 |
2006/02/20 | 828 | 828 | 797 | 805 | 8,800 |
2006/02/17 | 851 | 851 | 830 | 838 | 14,800 |
2006/02/16 | 864 | 864 | 836 | 860 | 11,200 |
2006/02/15 | 884 | 889 | 867 | 867 | 10,800 |
2006/02/14 | 891 | 891 | 860 | 884 | 9,800 |
2006/02/13 | 908 | 911 | 895 | 904 | 6,500 |
2006/02/10 | 939 | 940 | 917 | 917 | 5,500 |
2006/02/09 | 956 | 956 | 940 | 940 | 6,600 |
2006/02/08 | 951 | 959 | 947 | 958 | 4,200 |
2006/02/07 | 957 | 958 | 948 | 957 | 3,900 |
2006/02/06 | 958 | 958 | 948 | 958 | 4,400 |
2006/02/03 | 968 | 968 | 949 | 959 | 10,600 |
2006/02/02 | 970 | 977 | 965 | 977 | 3,900 |
2006/02/01 | 960 | 970 | 959 | 969 | 7,700 |
2006/01/31 | 967 | 970 | 950 | 963 | 8,300 |
2006/01/30 | 939 | 957 | 939 | 957 | 12,900 |
2006/01/27 | 935 | 939 | 933 | 939 | 8,700 |
2006/01/26 | 945 | 945 | 930 | 939 | 8,200 |
2006/01/25 | 950 | 966 | 945 | 945 | 21,400 |
2006/01/24 | 934 | 958 | 934 | 958 | 8,200 |
2006/01/23 | 960 | 960 | 930 | 932 | 11,100 |
2006/01/20 | 968 | 970 | 953 | 970 | 10,800 |
2006/01/19 | 880 | 950 | 870 | 949 | 17,000 |
2006/01/18 | 977 | 977 | 900 | 930 | 32,000 |
2006/01/17 | 989 | 990 | 971 | 987 | 23,000 |
2006/01/16 | 950 | 980 | 950 | 980 | 27,900 |
2006/01/13 | 958 | 960 | 938 | 948 | 19,500 |
2006/01/12 | 940 | 958 | 936 | 958 | 38,800 |
2006/01/11 | 928 | 928 | 922 | 925 | 5,900 |
2006/01/10 | 920 | 928 | 920 | 928 | 16,900 |
2006/01/06 | 919 | 924 | 918 | 920 | 8,800 |
2006/01/05 | 910 | 917 | 905 | 917 | 12,400 |
2006/01/04 | 905 | 915 | 900 | 910 | 8,700 |