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 |
---|---|---|---|---|---|
2009/12/30 | 442 | 442 | 442 | 442 | 2,100 |
2009/12/29 | 446 | 446 | 441 | 441 | 400 |
2009/12/28 | 454 | 454 | 454 | 454 | 100 |
2009/12/25 | 455 | 455 | 450 | 450 | 20,300 |
2009/12/24 | 458 | 466 | 456 | 460 | 7,500 |
2009/12/22 | 453 | 470 | 453 | 468 | 9,400 |
2009/12/21 | 448 | 455 | 448 | 450 | 3,700 |
2009/12/18 | 446 | 446 | 443 | 445 | 400 |
2009/12/17 | 443 | 445 | 443 | 445 | 300 |
2009/12/16 | 445 | 445 | 443 | 443 | 12,600 |
2009/12/15 | 449 | 449 | 440 | 442 | 3,700 |
2009/12/14 | 438 | 449 | 438 | 449 | 500 |
2009/12/11 | 437 | 438 | 437 | 438 | 200 |
2009/12/10 | 440 | 440 | 433 | 433 | 200 |
2009/12/09 | 446 | 446 | 441 | 441 | 200 |
2009/12/08 | 444 | 444 | 442 | 442 | 200 |
2009/12/07 | 440 | 441 | 436 | 441 | 500 |
2009/12/04 | 453 | 453 | 435 | 441 | 13,600 |
2009/12/03 | 450 | 460 | 450 | 457 | 5,200 |
2009/12/02 | 440 | 448 | 440 | 448 | 2,900 |
2009/12/01 | 439 | 442 | 438 | 442 | 400 |
2009/11/30 | 436 | 438 | 436 | 438 | 200 |
2009/11/27 | 435 | 435 | 435 | 435 | 100 |
2009/11/26 | 441 | 441 | 433 | 435 | 2,400 |
2009/11/25 | 443 | 443 | 443 | 443 | 20,700 |
2009/11/24 | 444 | 453 | 444 | 453 | 7,600 |
2009/11/20 | 439 | 444 | 439 | 444 | 900 |
2009/11/19 | 436 | 439 | 436 | 439 | 5,700 |
2009/11/18 | 444 | 446 | 444 | 446 | 600 |
2009/11/17 | 444 | 444 | 444 | 444 | 100 |
2009/11/16 | 444 | 444 | 444 | 444 | 200 |
2009/11/13 | 444 | 444 | 435 | 435 | 2,600 |
2009/11/12 | 441 | 441 | 430 | 440 | 2,800 |
2009/11/11 | 440 | 440 | 440 | 440 | 800 |
2009/11/10 | 435 | 435 | 427 | 430 | 1,800 |
2009/11/09 | 433 | 433 | 433 | 433 | 400 |
2009/11/06 | 441 | 441 | 433 | 433 | 2,600 |
2009/11/05 | 444 | 444 | 444 | 444 | 200 |
2009/11/04 | 439 | 439 | 439 | 439 | 200 |
2009/10/30 | 437 | 444 | 437 | 444 | 1,300 |
2009/10/29 | 443 | 444 | 443 | 444 | 1,000 |
2009/10/28 | 442 | 442 | 442 | 442 | 500 |
2009/10/27 | 464 | 464 | 442 | 445 | 16,100 |
2009/10/26 | 465 | 465 | 460 | 460 | 14,800 |
2009/10/23 | 464 | 472 | 464 | 470 | 15,400 |
2009/10/22 | 462 | 470 | 462 | 469 | 9,400 |
2009/10/21 | 455 | 460 | 455 | 460 | 5,100 |
2009/10/20 | 453 | 454 | 453 | 454 | 1,300 |
2009/10/19 | 448 | 448 | 446 | 448 | 600 |
2009/10/16 | 446 | 446 | 446 | 446 | 300 |
2009/10/15 | 448 | 448 | 447 | 447 | 5,200 |
2009/10/14 | 452 | 452 | 452 | 452 | 100 |
2009/10/13 | 445 | 455 | 445 | 455 | 1,000 |
2009/10/09 | 450 | 450 | 442 | 442 | 400 |
2009/10/08 | 438 | 450 | 438 | 440 | 600 |
2009/10/07 | 440 | 442 | 440 | 442 | 800 |
2009/10/06 | 439 | 439 | 438 | 438 | 400 |
2009/10/05 | 446 | 446 | 440 | 443 | 1,800 |
2009/10/02 | 459 | 459 | 446 | 446 | 600 |
2009/09/30 | 452 | 456 | 445 | 456 | 1,400 |
2009/09/29 | 450 | 460 | 450 | 460 | 600 |
2009/09/28 | 461 | 462 | 451 | 457 | 2,800 |
2009/09/25 | 473 | 473 | 468 | 472 | 43,400 |
2009/09/24 | 467 | 474 | 466 | 467 | 9,600 |
2009/09/18 | 463 | 469 | 463 | 469 | 4,200 |
2009/09/17 | 464 | 464 | 460 | 463 | 1,700 |
2009/09/16 | 463 | 463 | 462 | 463 | 1,400 |
2009/09/15 | 465 | 465 | 462 | 462 | 3,300 |
2009/09/14 | 462 | 465 | 462 | 465 | 2,800 |
2009/09/11 | 460 | 460 | 456 | 458 | 700 |
2009/09/10 | 460 | 460 | 460 | 460 | 100 |
2009/09/09 | 460 | 460 | 455 | 455 | 500 |
2009/09/08 | 459 | 463 | 459 | 460 | 400 |
2009/09/07 | 450 | 459 | 445 | 459 | 2,000 |
2009/09/04 | 450 | 460 | 445 | 460 | 700 |
2009/09/03 | 445 | 451 | 445 | 451 | 500 |
2009/09/02 | 450 | 450 | 445 | 445 | 1,000 |
2009/09/01 | 453 | 453 | 448 | 448 | 300 |
2009/08/31 | 447 | 447 | 445 | 445 | 400 |
2009/08/28 | 455 | 455 | 447 | 447 | 700 |
2009/08/27 | 453 | 453 | 450 | 450 | 600 |
2009/08/26 | 457 | 457 | 452 | 453 | 700 |
2009/08/25 | 449 | 457 | 445 | 457 | 21,700 |
2009/08/24 | 436 | 445 | 435 | 445 | 6,300 |
2009/08/21 | 434 | 435 | 430 | 431 | 8,600 |
2009/08/20 | 433 | 433 | 427 | 430 | 1,600 |
2009/08/19 | 429 | 433 | 420 | 433 | 1,900 |
2009/08/18 | 433 | 433 | 422 | 425 | 2,300 |
2009/08/17 | 431 | 436 | 428 | 433 | 600 |
2009/08/14 | 434 | 434 | 433 | 433 | 2,500 |
2009/08/13 | 424 | 432 | 424 | 432 | 1,300 |
2009/08/12 | 435 | 440 | 415 | 415 | 4,100 |
2009/08/11 | 432 | 432 | 429 | 429 | 1,200 |
2009/08/10 | 430 | 430 | 430 | 430 | 200 |
2009/08/07 | 431 | 433 | 427 | 433 | 500 |
2009/08/06 | 424 | 425 | 424 | 425 | 1,600 |
2009/08/05 | 427 | 431 | 421 | 425 | 2,400 |
2009/08/04 | 435 | 435 | 416 | 426 | 5,200 |
2009/08/03 | 439 | 439 | 436 | 436 | 300 |
2009/07/31 | 433 | 436 | 433 | 435 | 1,600 |
2009/07/30 | 441 | 441 | 441 | 441 | 100 |
2009/07/29 | 430 | 442 | 430 | 442 | 9,600 |
2009/07/28 | 444 | 448 | 440 | 440 | 1,100 |
2009/07/27 | 444 | 448 | 436 | 441 | 17,400 |
2009/07/24 | 440 | 458 | 432 | 458 | 12,500 |
2009/07/23 | 450 | 455 | 449 | 450 | 6,400 |
2009/07/22 | 448 | 453 | 448 | 452 | 1,700 |
2009/07/21 | 447 | 447 | 425 | 444 | 12,000 |
2009/07/17 | 440 | 441 | 440 | 441 | 700 |
2009/07/16 | 450 | 450 | 430 | 436 | 3,100 |
2009/07/15 | 459 | 459 | 439 | 444 | 5,400 |
2009/07/14 | 440 | 464 | 436 | 464 | 5,700 |
2009/07/13 | 450 | 450 | 436 | 436 | 4,900 |
2009/07/09 | 446 | 447 | 446 | 446 | 2,100 |
2009/07/07 | 462 | 462 | 457 | 457 | 1,200 |
2009/07/06 | 470 | 470 | 462 | 462 | 900 |
2009/07/03 | 475 | 475 | 475 | 475 | 100 |
2009/07/02 | 473 | 480 | 473 | 478 | 2,200 |
2009/07/01 | 475 | 475 | 475 | 475 | 100 |
2009/06/30 | 471 | 471 | 471 | 471 | 100 |
2009/06/29 | 477 | 478 | 466 | 471 | 2,800 |
2009/06/26 | 473 | 479 | 473 | 479 | 14,000 |
2009/06/25 | 453 | 462 | 453 | 462 | 5,500 |
2009/06/24 | 462 | 473 | 462 | 473 | 27,600 |
2009/06/23 | 463 | 475 | 463 | 468 | 11,600 |
2009/06/22 | 462 | 466 | 461 | 461 | 3,100 |
2009/06/18 | 461 | 461 | 460 | 460 | 200 |
2009/06/17 | 455 | 455 | 451 | 455 | 3,200 |
2009/06/16 | 463 | 464 | 455 | 455 | 800 |
2009/06/15 | 464 | 464 | 461 | 462 | 5,400 |
2009/06/12 | 469 | 472 | 462 | 471 | 2,600 |
2009/06/11 | 469 | 469 | 463 | 465 | 1,200 |
2009/06/10 | 473 | 473 | 463 | 472 | 1,700 |
2009/06/09 | 469 | 470 | 469 | 469 | 1,000 |
2009/06/08 | 460 | 469 | 460 | 469 | 9,000 |
2009/06/05 | 451 | 454 | 451 | 454 | 1,600 |
2009/06/04 | 449 | 449 | 447 | 449 | 400 |
2009/06/03 | 449 | 457 | 447 | 447 | 1,900 |
2009/06/02 | 450 | 450 | 450 | 450 | 1,100 |
2009/06/01 | 445 | 447 | 445 | 447 | 500 |
2009/05/29 | 445 | 445 | 445 | 445 | 100 |
2009/05/28 | 449 | 450 | 443 | 444 | 1,000 |
2009/05/27 | 441 | 451 | 441 | 448 | 900 |
2009/05/26 | 443 | 448 | 443 | 443 | 6,500 |
2009/05/25 | 459 | 459 | 433 | 445 | 24,400 |
2009/05/22 | 460 | 467 | 459 | 462 | 9,200 |
2009/05/21 | 459 | 461 | 459 | 459 | 5,300 |
2009/05/20 | 460 | 460 | 459 | 459 | 1,900 |
2009/05/19 | 468 | 468 | 458 | 458 | 2,900 |
2009/05/18 | 458 | 460 | 457 | 460 | 1,300 |
2009/05/15 | 455 | 459 | 455 | 456 | 3,400 |
2009/05/14 | 452 | 465 | 452 | 465 | 1,700 |
2009/05/13 | 455 | 455 | 454 | 455 | 2,100 |
2009/05/12 | 464 | 464 | 452 | 459 | 4,600 |
2009/05/08 | 449 | 455 | 449 | 455 | 2,100 |
2009/05/07 | 460 | 460 | 451 | 454 | 3,700 |
2009/05/01 | 455 | 455 | 451 | 455 | 3,000 |
2009/04/30 | 455 | 455 | 441 | 449 | 1,700 |
2009/04/28 | 458 | 460 | 455 | 455 | 1,900 |
2009/04/27 | 467 | 467 | 458 | 458 | 33,800 |
2009/04/24 | 467 | 472 | 461 | 472 | 15,700 |
2009/04/23 | 469 | 477 | 466 | 477 | 11,800 |
2009/04/22 | 474 | 475 | 465 | 469 | 14,800 |
2009/04/21 | 470 | 472 | 470 | 470 | 3,400 |
2009/04/20 | 465 | 469 | 461 | 469 | 6,500 |
2009/04/17 | 468 | 468 | 462 | 462 | 500 |
2009/04/16 | 470 | 470 | 461 | 461 | 1,300 |
2009/04/15 | 475 | 475 | 461 | 462 | 11,500 |
2009/04/14 | 477 | 477 | 472 | 475 | 1,600 |
2009/04/13 | 476 | 476 | 463 | 469 | 6,200 |
2009/04/10 | 470 | 470 | 470 | 470 | 1,800 |
2009/04/09 | 474 | 474 | 470 | 471 | 9,100 |
2009/04/08 | 479 | 479 | 471 | 471 | 3,000 |
2009/04/07 | 478 | 478 | 471 | 471 | 2,300 |
2009/04/06 | 468 | 473 | 465 | 473 | 300 |
2009/04/03 | 467 | 471 | 458 | 458 | 1,300 |
2009/04/02 | 473 | 475 | 469 | 471 | 700 |
2009/04/01 | 463 | 470 | 461 | 463 | 4,300 |
2009/03/31 | 458 | 474 | 458 | 461 | 5,200 |
2009/03/30 | 465 | 465 | 453 | 460 | 4,000 |
2009/03/27 | 465 | 465 | 455 | 455 | 1,200 |
2009/03/26 | 463 | 478 | 463 | 465 | 600 |
2009/03/25 | 476 | 476 | 476 | 476 | 25,700 |
2009/03/24 | 482 | 510 | 482 | 500 | 9,400 |
2009/03/23 | 467 | 479 | 467 | 479 | 2,200 |
2009/03/19 | 462 | 464 | 458 | 464 | 3,900 |
2009/03/18 | 454 | 461 | 454 | 461 | 600 |
2009/03/17 | 451 | 451 | 450 | 450 | 2,000 |
2009/03/16 | 454 | 456 | 445 | 447 | 5,200 |
2009/03/13 | 462 | 462 | 452 | 452 | 2,600 |
2009/03/12 | 468 | 471 | 468 | 469 | 1,600 |
2009/03/11 | 473 | 474 | 466 | 466 | 2,300 |
2009/03/10 | 451 | 463 | 451 | 463 | 1,100 |
2009/03/09 | 452 | 452 | 451 | 451 | 500 |
2009/03/06 | 455 | 455 | 445 | 450 | 4,600 |
2009/03/05 | 454 | 454 | 442 | 442 | 500 |
2009/03/04 | 436 | 442 | 436 | 442 | 200 |
2009/03/03 | 440 | 440 | 435 | 435 | 400 |
2009/03/02 | 434 | 435 | 434 | 435 | 200 |
2009/02/27 | 426 | 446 | 426 | 445 | 1,100 |
2009/02/26 | 448 | 448 | 431 | 431 | 1,300 |
2009/02/25 | 472 | 472 | 435 | 448 | 23,400 |
2009/02/24 | 474 | 475 | 468 | 474 | 5,200 |
2009/02/23 | 480 | 480 | 470 | 470 | 11,400 |
2009/02/20 | 481 | 482 | 478 | 480 | 3,200 |
2009/02/19 | 476 | 480 | 476 | 478 | 11,600 |
2009/02/18 | 478 | 478 | 477 | 477 | 400 |
2009/02/17 | 468 | 477 | 468 | 477 | 200 |
2009/02/16 | 475 | 475 | 473 | 473 | 2,000 |
2009/02/13 | 484 | 484 | 473 | 473 | 2,700 |
2009/02/12 | 450 | 461 | 450 | 455 | 1,400 |
2009/02/10 | 447 | 447 | 445 | 445 | 200 |
2009/02/09 | 455 | 455 | 446 | 446 | 800 |
2009/02/06 | 449 | 449 | 449 | 449 | 100 |
2009/02/05 | 448 | 448 | 448 | 448 | 1,100 |
2009/02/04 | 448 | 449 | 448 | 449 | 400 |
2009/02/03 | 448 | 448 | 438 | 438 | 2,600 |
2009/02/02 | 449 | 449 | 448 | 448 | 400 |
2009/01/29 | 450 | 450 | 447 | 447 | 200 |
2009/01/28 | 442 | 450 | 442 | 450 | 300 |
2009/01/27 | 469 | 469 | 440 | 440 | 3,000 |
2009/01/26 | 467 | 467 | 461 | 461 | 16,800 |
2009/01/23 | 471 | 471 | 461 | 467 | 7,700 |
2009/01/22 | 459 | 479 | 458 | 479 | 8,000 |
2009/01/21 | 455 | 456 | 453 | 454 | 3,600 |
2009/01/20 | 461 | 465 | 453 | 455 | 3,600 |
2009/01/19 | 444 | 456 | 431 | 456 | 5,100 |
2009/01/16 | 428 | 443 | 413 | 443 | 7,300 |
2009/01/15 | 438 | 438 | 438 | 438 | 2,700 |
2009/01/14 | 439 | 450 | 439 | 443 | 1,700 |
2009/01/13 | 430 | 430 | 430 | 430 | 300 |
2009/01/09 | 429 | 429 | 429 | 429 | 200 |
2009/01/08 | 428 | 428 | 428 | 428 | 200 |
2009/01/07 | 428 | 430 | 428 | 428 | 600 |
2009/01/06 | 426 | 428 | 426 | 428 | 300 |
2009/01/05 | 430 | 430 | 425 | 425 | 300 |