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 |
---|---|---|---|---|---|
2008/12/30 | 422 | 423 | 417 | 423 | 3,000 |
2008/12/29 | 430 | 436 | 409 | 436 | 9,800 |
2008/12/26 | 443 | 443 | 437 | 438 | 2,400 |
2008/12/25 | 465 | 465 | 445 | 445 | 3,600 |
2008/12/24 | 497 | 500 | 485 | 485 | 29,900 |
2008/12/22 | 471 | 485 | 464 | 485 | 3,900 |
2008/12/19 | 458 | 474 | 458 | 474 | 1,700 |
2008/12/18 | 455 | 457 | 455 | 455 | 2,300 |
2008/12/17 | 457 | 457 | 452 | 452 | 5,500 |
2008/12/16 | 450 | 455 | 447 | 455 | 1,900 |
2008/12/15 | 450 | 450 | 450 | 450 | 2,400 |
2008/12/12 | 428 | 445 | 428 | 445 | 200 |
2008/12/11 | 428 | 428 | 428 | 428 | 100 |
2008/12/10 | 426 | 426 | 426 | 426 | 300 |
2008/12/09 | 441 | 441 | 431 | 431 | 1,400 |
2008/12/08 | 445 | 445 | 440 | 440 | 500 |
2008/12/05 | 460 | 460 | 446 | 448 | 14,400 |
2008/12/04 | 444 | 460 | 444 | 460 | 2,900 |
2008/12/03 | 439 | 444 | 439 | 444 | 2,300 |
2008/12/02 | 441 | 444 | 438 | 444 | 1,900 |
2008/12/01 | 440 | 442 | 439 | 442 | 3,500 |
2008/11/28 | 445 | 455 | 445 | 455 | 500 |
2008/11/27 | 446 | 446 | 446 | 446 | 200 |
2008/11/26 | 463 | 463 | 456 | 456 | 1,000 |
2008/11/25 | 468 | 471 | 458 | 471 | 23,800 |
2008/11/21 | 431 | 448 | 431 | 446 | 13,800 |
2008/11/20 | 426 | 432 | 426 | 430 | 2,400 |
2008/11/19 | 431 | 431 | 424 | 430 | 2,000 |
2008/11/18 | 439 | 439 | 430 | 430 | 4,000 |
2008/11/14 | 434 | 435 | 434 | 435 | 2,700 |
2008/11/13 | 425 | 444 | 422 | 440 | 1,600 |
2008/11/12 | 425 | 430 | 425 | 426 | 2,100 |
2008/11/11 | 425 | 425 | 425 | 425 | 1,300 |
2008/11/10 | 428 | 428 | 415 | 427 | 2,400 |
2008/11/07 | 420 | 438 | 420 | 438 | 1,000 |
2008/11/06 | 410 | 415 | 410 | 415 | 1,700 |
2008/11/05 | 409 | 410 | 409 | 410 | 5,400 |
2008/11/04 | 410 | 410 | 400 | 410 | 2,700 |
2008/10/31 | 420 | 420 | 420 | 420 | 500 |
2008/10/30 | 410 | 410 | 410 | 410 | 200 |
2008/10/29 | 405 | 411 | 405 | 410 | 2,900 |
2008/10/28 | 415 | 415 | 410 | 410 | 1,200 |
2008/10/27 | 420 | 420 | 410 | 410 | 18,500 |
2008/10/24 | 412 | 412 | 405 | 405 | 6,900 |
2008/10/23 | 398 | 415 | 398 | 415 | 6,100 |
2008/10/22 | 400 | 400 | 399 | 400 | 4,400 |
2008/10/21 | 401 | 416 | 400 | 414 | 2,500 |
2008/10/20 | 408 | 408 | 398 | 400 | 300 |
2008/10/17 | 405 | 410 | 387 | 387 | 1,700 |
2008/10/16 | 405 | 410 | 405 | 410 | 400 |
2008/10/15 | 435 | 435 | 410 | 410 | 6,800 |
2008/10/14 | 386 | 402 | 385 | 400 | 2,400 |
2008/10/10 | 385 | 385 | 370 | 370 | 1,600 |
2008/10/09 | 385 | 386 | 385 | 385 | 1,700 |
2008/10/08 | 401 | 404 | 385 | 404 | 3,900 |
2008/10/07 | 410 | 410 | 402 | 404 | 2,400 |
2008/10/06 | 439 | 439 | 410 | 410 | 2,200 |
2008/10/03 | 444 | 444 | 440 | 440 | 1,200 |
2008/10/02 | 449 | 449 | 449 | 449 | 700 |
2008/10/01 | 449 | 449 | 449 | 449 | 2,400 |
2008/09/30 | 451 | 451 | 449 | 449 | 300 |
2008/09/29 | 462 | 462 | 456 | 456 | 600 |
2008/09/26 | 465 | 467 | 461 | 462 | 1,400 |
2008/09/25 | 468 | 468 | 466 | 468 | 48,700 |
2008/09/24 | 459 | 470 | 456 | 465 | 8,300 |
2008/09/22 | 452 | 459 | 452 | 459 | 1,800 |
2008/09/19 | 446 | 457 | 446 | 457 | 2,200 |
2008/09/18 | 455 | 455 | 440 | 440 | 5,200 |
2008/09/17 | 451 | 457 | 451 | 457 | 700 |
2008/09/16 | 449 | 449 | 449 | 449 | 300 |
2008/09/12 | 459 | 459 | 459 | 459 | 2,300 |
2008/09/11 | 444 | 449 | 444 | 449 | 400 |
2008/09/10 | 450 | 460 | 449 | 449 | 2,900 |
2008/09/09 | 451 | 454 | 451 | 454 | 700 |
2008/09/05 | 445 | 451 | 445 | 451 | 300 |
2008/09/04 | 443 | 446 | 443 | 445 | 4,600 |
2008/09/03 | 448 | 448 | 448 | 448 | 300 |
2008/09/02 | 441 | 446 | 441 | 446 | 2,100 |
2008/09/01 | 446 | 450 | 446 | 450 | 600 |
2008/08/29 | 447 | 447 | 447 | 447 | 100 |
2008/08/28 | 439 | 441 | 438 | 441 | 600 |
2008/08/27 | 441 | 441 | 438 | 438 | 1,400 |
2008/08/26 | 454 | 454 | 436 | 436 | 1,500 |
2008/08/25 | 462 | 462 | 453 | 454 | 23,500 |
2008/08/22 | 468 | 468 | 465 | 467 | 3,400 |
2008/08/21 | 464 | 466 | 452 | 465 | 5,200 |
2008/08/20 | 466 | 466 | 465 | 465 | 1,100 |
2008/08/19 | 467 | 467 | 462 | 462 | 300 |
2008/08/18 | 475 | 476 | 469 | 470 | 9,400 |
2008/08/15 | 480 | 485 | 477 | 477 | 13,500 |
2008/08/14 | 466 | 472 | 466 | 470 | 2,800 |
2008/08/13 | 468 | 468 | 466 | 466 | 600 |
2008/08/12 | 465 | 472 | 460 | 467 | 8,800 |
2008/08/11 | 457 | 472 | 457 | 465 | 9,700 |
2008/08/08 | 460 | 468 | 455 | 455 | 1,300 |
2008/08/06 | 464 | 464 | 464 | 464 | 300 |
2008/08/05 | 470 | 470 | 470 | 470 | 800 |
2008/08/04 | 472 | 472 | 472 | 472 | 200 |
2008/08/01 | 468 | 468 | 468 | 468 | 200 |
2008/07/31 | 463 | 467 | 463 | 467 | 400 |
2008/07/30 | 466 | 466 | 465 | 465 | 200 |
2008/07/29 | 468 | 468 | 468 | 468 | 200 |
2008/07/28 | 475 | 475 | 465 | 475 | 500 |
2008/07/25 | 482 | 484 | 474 | 479 | 22,800 |
2008/07/24 | 479 | 490 | 479 | 487 | 16,100 |
2008/07/23 | 476 | 485 | 476 | 480 | 11,300 |
2008/07/22 | 470 | 474 | 470 | 473 | 5,700 |
2008/07/18 | 473 | 473 | 470 | 471 | 1,100 |
2008/07/17 | 468 | 473 | 464 | 464 | 600 |
2008/07/16 | 468 | 471 | 468 | 471 | 300 |
2008/07/15 | 471 | 471 | 463 | 463 | 4,400 |
2008/07/14 | 466 | 470 | 461 | 470 | 1,000 |
2008/07/11 | 470 | 471 | 467 | 467 | 3,600 |
2008/07/10 | 470 | 472 | 470 | 472 | 1,600 |
2008/07/09 | 475 | 475 | 470 | 470 | 700 |
2008/07/08 | 480 | 480 | 480 | 480 | 100 |
2008/07/07 | 476 | 484 | 476 | 484 | 500 |
2008/07/04 | 480 | 484 | 480 | 481 | 1,100 |
2008/07/03 | 470 | 490 | 470 | 475 | 1,700 |
2008/07/02 | 477 | 477 | 470 | 475 | 1,500 |
2008/07/01 | 478 | 484 | 476 | 476 | 5,700 |
2008/06/30 | 483 | 483 | 480 | 480 | 2,100 |
2008/06/27 | 483 | 485 | 475 | 482 | 15,300 |
2008/06/26 | 479 | 479 | 460 | 474 | 6,100 |
2008/06/25 | 476 | 480 | 472 | 475 | 6,600 |
2008/06/24 | 479 | 490 | 472 | 485 | 40,100 |
2008/06/23 | 448 | 476 | 448 | 466 | 5,200 |
2008/06/20 | 450 | 455 | 446 | 446 | 3,100 |
2008/06/19 | 445 | 450 | 445 | 449 | 4,500 |
2008/06/18 | 444 | 445 | 444 | 445 | 5,400 |
2008/06/17 | 442 | 443 | 442 | 443 | 1,500 |
2008/06/16 | 443 | 445 | 441 | 442 | 2,800 |
2008/06/13 | 440 | 443 | 440 | 443 | 4,500 |
2008/06/12 | 438 | 440 | 437 | 440 | 2,400 |
2008/06/11 | 435 | 437 | 434 | 437 | 1,000 |
2008/06/10 | 436 | 436 | 434 | 434 | 800 |
2008/06/09 | 435 | 436 | 435 | 435 | 600 |
2008/06/06 | 436 | 440 | 422 | 440 | 2,800 |
2008/06/05 | 439 | 440 | 439 | 440 | 600 |
2008/06/04 | 435 | 440 | 435 | 439 | 3,200 |
2008/06/03 | 443 | 443 | 421 | 430 | 5,000 |
2008/06/02 | 433 | 440 | 433 | 440 | 1,400 |
2008/05/30 | 431 | 437 | 422 | 431 | 9,700 |
2008/05/29 | 425 | 428 | 420 | 420 | 7,000 |
2008/05/28 | 442 | 442 | 430 | 430 | 7,700 |
2008/05/27 | 457 | 457 | 443 | 443 | 8,000 |
2008/05/26 | 460 | 460 | 455 | 459 | 20,300 |
2008/05/23 | 463 | 464 | 459 | 463 | 11,600 |
2008/05/22 | 461 | 468 | 459 | 468 | 15,000 |
2008/05/21 | 461 | 463 | 461 | 461 | 5,000 |
2008/05/20 | 461 | 463 | 460 | 463 | 2,600 |
2008/05/19 | 458 | 460 | 458 | 460 | 3,900 |
2008/05/16 | 461 | 461 | 460 | 460 | 3,400 |
2008/05/15 | 460 | 460 | 455 | 455 | 5,800 |
2008/05/14 | 460 | 460 | 459 | 459 | 600 |
2008/05/13 | 460 | 461 | 457 | 461 | 19,800 |
2008/05/12 | 458 | 460 | 457 | 460 | 6,100 |
2008/05/09 | 462 | 464 | 457 | 458 | 6,900 |
2008/05/08 | 463 | 470 | 462 | 464 | 10,500 |
2008/05/07 | 483 | 483 | 472 | 480 | 7,400 |
2008/05/02 | 463 | 468 | 460 | 463 | 4,600 |
2008/05/01 | 475 | 475 | 460 | 460 | 8,400 |
2008/04/30 | 470 | 476 | 470 | 476 | 2,900 |
2008/04/28 | 500 | 500 | 467 | 467 | 6,200 |
2008/04/25 | 488 | 500 | 481 | 500 | 66,400 |
2008/04/24 | 473 | 477 | 469 | 474 | 19,000 |
2008/04/23 | 472 | 478 | 465 | 470 | 8,800 |
2008/04/22 | 463 | 482 | 463 | 482 | 3,700 |
2008/04/21 | 462 | 462 | 457 | 460 | 3,900 |
2008/04/18 | 460 | 460 | 460 | 460 | 800 |
2008/04/17 | 460 | 462 | 454 | 459 | 7,900 |
2008/04/16 | 463 | 463 | 460 | 462 | 3,900 |
2008/04/15 | 463 | 463 | 462 | 463 | 6,300 |
2008/04/14 | 458 | 465 | 458 | 463 | 2,300 |
2008/04/11 | 459 | 465 | 459 | 462 | 4,000 |
2008/04/10 | 465 | 465 | 465 | 465 | 300 |
2008/04/09 | 480 | 480 | 470 | 470 | 2,900 |
2008/04/08 | 489 | 489 | 483 | 483 | 200 |
2008/04/07 | 487 | 490 | 487 | 490 | 1,300 |
2008/04/04 | 490 | 490 | 487 | 487 | 1,100 |
2008/04/03 | 491 | 491 | 491 | 491 | 1,800 |
2008/04/02 | 494 | 494 | 491 | 491 | 300 |
2008/04/01 | 494 | 494 | 494 | 494 | 200 |
2008/03/31 | 500 | 500 | 490 | 495 | 2,700 |
2008/03/28 | 500 | 501 | 499 | 501 | 4,300 |
2008/03/27 | 515 | 515 | 515 | 515 | 100 |
2008/03/26 | 528 | 528 | 515 | 515 | 700 |
2008/03/25 | 540 | 540 | 511 | 523 | 20,000 |
2008/03/24 | 502 | 540 | 502 | 540 | 4,300 |
2008/03/21 | 476 | 495 | 476 | 495 | 1,600 |
2008/03/19 | 469 | 471 | 468 | 468 | 3,300 |
2008/03/18 | 469 | 469 | 468 | 468 | 1,700 |
2008/03/17 | 469 | 469 | 469 | 469 | 100 |
2008/03/14 | 470 | 470 | 468 | 469 | 4,100 |
2008/03/13 | 470 | 470 | 470 | 470 | 1,000 |
2008/03/12 | 479 | 479 | 470 | 470 | 2,100 |
2008/03/11 | 498 | 498 | 470 | 470 | 1,600 |
2008/03/10 | 502 | 502 | 500 | 500 | 2,000 |
2008/03/07 | 535 | 535 | 525 | 525 | 300 |
2008/03/06 | 540 | 541 | 538 | 541 | 400 |
2008/03/05 | 540 | 540 | 540 | 540 | 500 |
2008/03/04 | 540 | 545 | 540 | 540 | 1,800 |
2008/03/03 | 545 | 545 | 543 | 544 | 700 |
2008/02/29 | 541 | 545 | 541 | 545 | 1,500 |
2008/02/28 | 550 | 550 | 538 | 538 | 1,700 |
2008/02/27 | 564 | 564 | 564 | 564 | 900 |
2008/02/26 | 579 | 579 | 572 | 572 | 4,700 |
2008/02/25 | 584 | 584 | 570 | 580 | 20,200 |
2008/02/22 | 571 | 574 | 571 | 574 | 4,300 |
2008/02/21 | 571 | 572 | 570 | 572 | 3,900 |
2008/02/20 | 577 | 577 | 560 | 570 | 3,600 |
2008/02/19 | 565 | 580 | 565 | 580 | 800 |
2008/02/18 | 560 | 565 | 560 | 565 | 2,300 |
2008/02/15 | 571 | 571 | 565 | 565 | 2,700 |
2008/02/14 | 568 | 568 | 560 | 565 | 2,100 |
2008/02/13 | 560 | 570 | 556 | 565 | 1,500 |
2008/02/12 | 591 | 591 | 551 | 590 | 2,500 |
2008/02/08 | 595 | 595 | 591 | 591 | 200 |
2008/02/07 | 600 | 610 | 593 | 593 | 700 |
2008/02/06 | 609 | 610 | 608 | 609 | 1,800 |
2008/02/05 | 609 | 610 | 609 | 609 | 1,600 |
2008/02/04 | 636 | 643 | 626 | 639 | 1,400 |
2008/02/01 | 633 | 633 | 631 | 631 | 200 |
2008/01/31 | 644 | 644 | 631 | 637 | 1,800 |
2008/01/30 | 645 | 645 | 645 | 645 | 300 |
2008/01/29 | 643 | 669 | 643 | 649 | 1,000 |
2008/01/28 | 640 | 640 | 640 | 640 | 200 |
2008/01/25 | 652 | 674 | 640 | 640 | 18,800 |
2008/01/24 | 599 | 630 | 599 | 622 | 2,500 |
2008/01/23 | 577 | 597 | 576 | 597 | 1,600 |
2008/01/22 | 608 | 608 | 573 | 575 | 1,600 |
2008/01/21 | 607 | 608 | 590 | 590 | 3,800 |
2008/01/18 | 620 | 620 | 605 | 606 | 3,200 |
2008/01/17 | 642 | 642 | 641 | 641 | 300 |
2008/01/16 | 666 | 666 | 633 | 633 | 1,300 |
2008/01/15 | 700 | 700 | 670 | 670 | 2,700 |
2008/01/11 | 670 | 670 | 670 | 670 | 200 |
2008/01/10 | 671 | 671 | 671 | 671 | 100 |
2008/01/09 | 695 | 695 | 665 | 666 | 300 |
2008/01/08 | 680 | 680 | 680 | 680 | 300 |
2008/01/07 | 700 | 700 | 700 | 700 | 100 |
2008/01/04 | 664 | 680 | 664 | 680 | 1,300 |