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 |
---|---|---|---|---|---|
2007/12/28 | 705 | 705 | 704 | 704 | 300 |
2007/12/27 | 712 | 712 | 703 | 703 | 2,800 |
2007/12/26 | 717 | 717 | 717 | 717 | 100 |
2007/12/25 | 702 | 717 | 702 | 717 | 3,700 |
2007/12/21 | 732 | 732 | 721 | 721 | 18,800 |
2007/12/20 | 727 | 727 | 722 | 723 | 2,100 |
2007/12/19 | 720 | 728 | 716 | 728 | 7,000 |
2007/12/18 | 724 | 724 | 720 | 720 | 2,100 |
2007/12/17 | 731 | 731 | 726 | 726 | 400 |
2007/12/14 | 735 | 735 | 731 | 731 | 1,800 |
2007/12/13 | 735 | 735 | 730 | 730 | 1,500 |
2007/12/12 | 735 | 735 | 735 | 735 | 100 |
2007/12/11 | 734 | 734 | 731 | 731 | 700 |
2007/12/10 | 733 | 741 | 733 | 734 | 2,900 |
2007/12/07 | 770 | 770 | 749 | 751 | 9,300 |
2007/12/06 | 736 | 740 | 736 | 740 | 500 |
2007/12/04 | 750 | 750 | 737 | 739 | 500 |
2007/12/03 | 751 | 751 | 741 | 741 | 200 |
2007/11/30 | 740 | 740 | 740 | 740 | 100 |
2007/11/29 | 730 | 756 | 730 | 756 | 3,100 |
2007/11/28 | 727 | 727 | 727 | 727 | 200 |
2007/11/27 | 748 | 748 | 722 | 722 | 3,600 |
2007/11/26 | 758 | 758 | 748 | 748 | 13,200 |
2007/11/22 | 739 | 739 | 735 | 735 | 6,400 |
2007/11/21 | 708 | 725 | 708 | 720 | 2,300 |
2007/11/20 | 710 | 715 | 703 | 715 | 1,100 |
2007/11/19 | 720 | 720 | 710 | 710 | 700 |
2007/11/16 | 714 | 714 | 714 | 714 | 700 |
2007/11/15 | 735 | 735 | 733 | 733 | 1,700 |
2007/11/14 | 704 | 704 | 704 | 704 | 100 |
2007/11/13 | 692 | 702 | 692 | 702 | 4,300 |
2007/11/12 | 702 | 702 | 702 | 702 | 200 |
2007/11/09 | 708 | 718 | 708 | 718 | 200 |
2007/11/08 | 704 | 705 | 700 | 700 | 3,100 |
2007/11/07 | 745 | 745 | 745 | 745 | 300 |
2007/11/06 | 740 | 750 | 740 | 750 | 1,400 |
2007/11/02 | 739 | 740 | 731 | 740 | 1,500 |
2007/11/01 | 733 | 733 | 733 | 733 | 100 |
2007/10/31 | 732 | 735 | 732 | 735 | 500 |
2007/10/30 | 731 | 731 | 731 | 731 | 100 |
2007/10/29 | 746 | 746 | 731 | 731 | 1,500 |
2007/10/25 | 759 | 759 | 756 | 756 | 14,700 |
2007/10/24 | 766 | 775 | 763 | 775 | 8,500 |
2007/10/23 | 759 | 765 | 757 | 763 | 4,300 |
2007/10/22 | 767 | 767 | 754 | 754 | 3,000 |
2007/10/19 | 773 | 774 | 765 | 765 | 1,500 |
2007/10/18 | 781 | 781 | 767 | 767 | 1,200 |
2007/10/17 | 780 | 780 | 780 | 780 | 2,000 |
2007/10/16 | 790 | 790 | 782 | 782 | 200 |
2007/10/15 | 799 | 799 | 785 | 785 | 4,500 |
2007/10/12 | 780 | 786 | 779 | 780 | 1,600 |
2007/10/11 | 776 | 780 | 775 | 780 | 600 |
2007/10/10 | 775 | 775 | 775 | 775 | 200 |
2007/10/05 | 786 | 786 | 772 | 780 | 2,700 |
2007/10/04 | 786 | 795 | 786 | 787 | 500 |
2007/10/03 | 795 | 795 | 787 | 787 | 400 |
2007/10/02 | 800 | 800 | 787 | 790 | 800 |
2007/10/01 | 800 | 800 | 786 | 786 | 800 |
2007/09/28 | 794 | 798 | 794 | 796 | 500 |
2007/09/27 | 770 | 784 | 770 | 780 | 1,100 |
2007/09/26 | 776 | 776 | 761 | 763 | 1,900 |
2007/09/25 | 787 | 787 | 773 | 774 | 29,300 |
2007/09/21 | 772 | 772 | 740 | 747 | 7,000 |
2007/09/20 | 768 | 770 | 763 | 770 | 1,800 |
2007/09/19 | 753 | 758 | 753 | 758 | 1,500 |
2007/09/18 | 760 | 760 | 753 | 753 | 1,100 |
2007/09/14 | 768 | 768 | 759 | 759 | 1,800 |
2007/09/13 | 771 | 771 | 761 | 761 | 400 |
2007/09/12 | 771 | 771 | 769 | 769 | 1,100 |
2007/09/11 | 776 | 776 | 771 | 771 | 900 |
2007/09/10 | 782 | 782 | 782 | 782 | 200 |
2007/09/07 | 791 | 791 | 791 | 791 | 1,800 |
2007/09/06 | 795 | 795 | 791 | 791 | 1,300 |
2007/09/05 | 800 | 800 | 800 | 800 | 900 |
2007/09/04 | 807 | 807 | 805 | 807 | 1,700 |
2007/09/03 | 811 | 811 | 806 | 807 | 2,200 |
2007/08/31 | 810 | 810 | 806 | 806 | 400 |
2007/08/30 | 820 | 820 | 811 | 820 | 2,300 |
2007/08/29 | 820 | 820 | 811 | 811 | 300 |
2007/08/28 | 818 | 818 | 818 | 818 | 1,000 |
2007/08/27 | 838 | 838 | 800 | 818 | 24,100 |
2007/08/24 | 795 | 818 | 795 | 818 | 9,700 |
2007/08/23 | 806 | 810 | 778 | 805 | 4,500 |
2007/08/22 | 800 | 800 | 797 | 800 | 9,400 |
2007/08/21 | 795 | 795 | 795 | 795 | 100 |
2007/08/20 | 800 | 800 | 795 | 795 | 900 |
2007/08/17 | 809 | 809 | 793 | 793 | 1,600 |
2007/08/16 | 809 | 810 | 803 | 810 | 3,600 |
2007/08/15 | 810 | 810 | 810 | 810 | 3,900 |
2007/08/14 | 800 | 800 | 798 | 800 | 500 |
2007/08/13 | 797 | 797 | 797 | 797 | 100 |
2007/08/10 | 800 | 800 | 790 | 800 | 3,400 |
2007/08/09 | 801 | 803 | 801 | 803 | 800 |
2007/08/08 | 800 | 800 | 800 | 800 | 1,400 |
2007/08/07 | 800 | 800 | 800 | 800 | 100 |
2007/08/06 | 787 | 797 | 787 | 797 | 4,100 |
2007/08/03 | 812 | 812 | 812 | 812 | 300 |
2007/08/02 | 820 | 820 | 812 | 812 | 300 |
2007/08/01 | 820 | 820 | 820 | 820 | 5,300 |
2007/07/31 | 812 | 812 | 812 | 812 | 100 |
2007/07/30 | 818 | 818 | 811 | 812 | 1,800 |
2007/07/27 | 842 | 842 | 828 | 828 | 800 |
2007/07/26 | 849 | 850 | 842 | 843 | 2,600 |
2007/07/25 | 866 | 866 | 849 | 859 | 15,300 |
2007/07/24 | 849 | 856 | 849 | 856 | 2,500 |
2007/07/23 | 855 | 855 | 852 | 855 | 2,400 |
2007/07/20 | 856 | 856 | 855 | 855 | 1,400 |
2007/07/19 | 856 | 856 | 854 | 854 | 300 |
2007/07/18 | 855 | 860 | 855 | 856 | 600 |
2007/07/17 | 855 | 855 | 855 | 855 | 700 |
2007/07/13 | 865 | 866 | 865 | 865 | 7,300 |
2007/07/12 | 843 | 855 | 842 | 855 | 600 |
2007/07/11 | 850 | 850 | 843 | 850 | 10,000 |
2007/07/09 | 855 | 855 | 850 | 850 | 8,100 |
2007/07/06 | 867 | 868 | 821 | 868 | 22,900 |
2007/07/05 | 866 | 868 | 866 | 868 | 400 |
2007/07/04 | 855 | 856 | 855 | 855 | 3,600 |
2007/07/03 | 873 | 873 | 853 | 855 | 1,300 |
2007/07/02 | 850 | 871 | 846 | 871 | 8,500 |
2007/06/29 | 879 | 880 | 871 | 871 | 9,500 |
2007/06/28 | 850 | 869 | 850 | 869 | 4,200 |
2007/06/27 | 860 | 865 | 860 | 865 | 600 |
2007/06/26 | 848 | 858 | 848 | 858 | 8,100 |
2007/06/25 | 854 | 858 | 840 | 843 | 27,600 |
2007/06/22 | 857 | 862 | 854 | 858 | 24,200 |
2007/06/21 | 857 | 858 | 841 | 857 | 8,100 |
2007/06/20 | 851 | 858 | 850 | 855 | 2,600 |
2007/06/19 | 855 | 855 | 851 | 851 | 1,100 |
2007/06/18 | 846 | 854 | 846 | 850 | 7,000 |
2007/06/15 | 847 | 848 | 847 | 847 | 2,200 |
2007/06/14 | 831 | 837 | 831 | 837 | 500 |
2007/06/13 | 823 | 826 | 823 | 823 | 900 |
2007/06/12 | 840 | 840 | 823 | 823 | 2,300 |
2007/06/11 | 837 | 846 | 837 | 840 | 900 |
2007/06/08 | 848 | 848 | 837 | 837 | 2,000 |
2007/06/07 | 840 | 845 | 840 | 845 | 3,500 |
2007/06/06 | 835 | 843 | 835 | 840 | 1,600 |
2007/06/05 | 829 | 835 | 828 | 835 | 1,600 |
2007/06/04 | 833 | 837 | 829 | 829 | 1,600 |
2007/06/01 | 821 | 823 | 820 | 821 | 2,800 |
2007/05/31 | 820 | 821 | 820 | 820 | 3,000 |
2007/05/30 | 850 | 850 | 820 | 820 | 1,900 |
2007/05/29 | 852 | 852 | 840 | 850 | 2,400 |
2007/05/28 | 862 | 872 | 852 | 852 | 3,200 |
2007/05/25 | 865 | 871 | 862 | 870 | 31,900 |
2007/05/24 | 842 | 865 | 832 | 865 | 9,000 |
2007/05/23 | 840 | 849 | 837 | 849 | 14,400 |
2007/05/22 | 841 | 841 | 840 | 840 | 1,500 |
2007/05/21 | 843 | 850 | 840 | 840 | 2,500 |
2007/05/18 | 851 | 855 | 851 | 851 | 2,900 |
2007/05/17 | 854 | 863 | 853 | 860 | 6,100 |
2007/05/16 | 859 | 868 | 830 | 868 | 21,200 |
2007/05/15 | 851 | 857 | 851 | 855 | 4,400 |
2007/05/14 | 848 | 852 | 843 | 852 | 8,500 |
2007/05/11 | 842 | 850 | 842 | 848 | 2,500 |
2007/05/10 | 841 | 862 | 840 | 860 | 15,900 |
2007/05/09 | 800 | 860 | 788 | 860 | 17,200 |
2007/05/08 | 780 | 800 | 777 | 798 | 3,700 |
2007/05/07 | 784 | 786 | 777 | 785 | 7,200 |
2007/05/02 | 819 | 819 | 793 | 793 | 11,400 |
2007/05/01 | 826 | 836 | 816 | 823 | 11,200 |
2007/04/27 | 840 | 840 | 823 | 840 | 13,100 |
2007/04/26 | 861 | 861 | 800 | 840 | 27,300 |
2007/04/25 | 899 | 899 | 861 | 861 | 44,500 |
2007/04/24 | 845 | 860 | 845 | 859 | 19,000 |
2007/04/23 | 846 | 875 | 843 | 845 | 19,800 |
2007/04/20 | 825 | 838 | 820 | 831 | 21,700 |
2007/04/19 | 815 | 825 | 815 | 825 | 18,400 |
2007/04/18 | 804 | 812 | 804 | 812 | 7,900 |
2007/04/17 | 791 | 800 | 790 | 799 | 8,600 |
2007/04/16 | 788 | 797 | 788 | 790 | 3,700 |
2007/04/13 | 794 | 794 | 778 | 785 | 14,200 |
2007/04/12 | 780 | 784 | 778 | 778 | 12,400 |
2007/04/11 | 773 | 777 | 773 | 776 | 6,200 |
2007/04/10 | 765 | 768 | 763 | 768 | 4,700 |
2007/04/09 | 760 | 762 | 758 | 760 | 4,400 |
2007/04/06 | 756 | 760 | 756 | 760 | 2,600 |
2007/04/05 | 753 | 756 | 752 | 756 | 1,900 |
2007/04/04 | 751 | 760 | 751 | 754 | 2,300 |
2007/04/03 | 745 | 750 | 742 | 750 | 3,100 |
2007/04/02 | 747 | 747 | 732 | 740 | 5,000 |
2007/03/30 | 744 | 744 | 738 | 740 | 6,400 |
2007/03/29 | 740 | 740 | 735 | 736 | 2,200 |
2007/03/28 | 744 | 744 | 736 | 737 | 4,000 |
2007/03/27 | 747 | 747 | 742 | 744 | 5,600 |
2007/03/26 | 756 | 756 | 742 | 744 | 20,200 |
2007/03/23 | 739 | 741 | 735 | 736 | 9,900 |
2007/03/22 | 733 | 737 | 733 | 737 | 5,200 |
2007/03/20 | 726 | 728 | 726 | 728 | 3,700 |
2007/03/19 | 724 | 727 | 718 | 725 | 6,400 |
2007/03/16 | 725 | 727 | 718 | 724 | 2,700 |
2007/03/15 | 729 | 733 | 721 | 727 | 8,100 |
2007/03/14 | 720 | 720 | 715 | 718 | 1,500 |
2007/03/13 | 721 | 727 | 720 | 723 | 3,000 |
2007/03/12 | 720 | 727 | 720 | 724 | 5,500 |
2007/03/09 | 715 | 719 | 714 | 719 | 3,000 |
2007/03/08 | 714 | 715 | 714 | 715 | 400 |
2007/03/07 | 711 | 712 | 710 | 712 | 3,500 |
2007/03/06 | 711 | 714 | 701 | 710 | 11,400 |
2007/03/05 | 715 | 718 | 714 | 714 | 3,500 |
2007/03/02 | 720 | 733 | 720 | 725 | 3,700 |
2007/03/01 | 730 | 730 | 723 | 730 | 5,200 |
2007/02/28 | 714 | 723 | 711 | 723 | 8,400 |
2007/02/27 | 745 | 746 | 724 | 724 | 14,300 |
2007/02/26 | 752 | 752 | 735 | 745 | 16,100 |
2007/02/23 | 743 | 743 | 731 | 735 | 9,800 |
2007/02/22 | 734 | 748 | 734 | 748 | 6,000 |
2007/02/21 | 734 | 734 | 731 | 733 | 1,700 |
2007/02/20 | 739 | 740 | 735 | 735 | 9,400 |
2007/02/19 | 725 | 739 | 721 | 739 | 6,900 |
2007/02/16 | 710 | 722 | 710 | 715 | 20,600 |
2007/02/15 | 723 | 723 | 700 | 710 | 17,200 |
2007/02/14 | 744 | 744 | 725 | 733 | 5,500 |
2007/02/13 | 749 | 749 | 745 | 745 | 6,000 |
2007/02/09 | 750 | 751 | 748 | 751 | 1,600 |
2007/02/08 | 756 | 757 | 752 | 752 | 300 |
2007/02/07 | 755 | 758 | 746 | 758 | 3,000 |
2007/02/06 | 750 | 758 | 746 | 755 | 19,700 |
2007/02/05 | 760 | 760 | 754 | 757 | 7,500 |
2007/02/02 | 753 | 753 | 752 | 752 | 4,300 |
2007/02/01 | 759 | 759 | 753 | 753 | 2,700 |
2007/01/31 | 760 | 760 | 755 | 760 | 3,300 |
2007/01/30 | 763 | 765 | 761 | 761 | 4,800 |
2007/01/29 | 780 | 782 | 765 | 765 | 9,800 |
2007/01/26 | 780 | 780 | 772 | 775 | 2,700 |
2007/01/25 | 773 | 773 | 770 | 771 | 16,100 |
2007/01/24 | 765 | 770 | 765 | 766 | 16,400 |
2007/01/23 | 775 | 775 | 766 | 766 | 9,100 |
2007/01/22 | 768 | 785 | 768 | 771 | 13,800 |
2007/01/19 | 765 | 765 | 760 | 761 | 4,600 |
2007/01/18 | 765 | 765 | 761 | 761 | 2,300 |
2007/01/17 | 767 | 768 | 764 | 764 | 3,500 |
2007/01/16 | 766 | 768 | 761 | 768 | 3,300 |
2007/01/15 | 765 | 766 | 764 | 765 | 2,100 |
2007/01/12 | 760 | 760 | 753 | 760 | 1,300 |
2007/01/11 | 760 | 760 | 758 | 760 | 3,100 |
2007/01/10 | 758 | 760 | 754 | 760 | 3,000 |
2007/01/09 | 755 | 758 | 755 | 758 | 2,000 |
2007/01/05 | 755 | 757 | 748 | 755 | 5,600 |
2007/01/04 | 751 | 754 | 749 | 754 | 3,300 |