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 |
---|---|---|---|---|---|
2010/12/30 | 389 | 390 | 389 | 390 | 500 |
2010/12/29 | 385 | 390 | 385 | 390 | 1,600 |
2010/12/28 | 368 | 385 | 368 | 385 | 4,000 |
2010/12/27 | 388 | 389 | 381 | 389 | 19,100 |
2010/12/24 | 392 | 399 | 385 | 399 | 12,500 |
2010/12/22 | 388 | 395 | 385 | 395 | 9,100 |
2010/12/21 | 386 | 386 | 383 | 386 | 3,400 |
2010/12/20 | 384 | 385 | 382 | 382 | 2,200 |
2010/12/17 | 379 | 380 | 379 | 380 | 1,300 |
2010/12/16 | 375 | 378 | 374 | 378 | 13,200 |
2010/12/15 | 371 | 373 | 371 | 372 | 12,400 |
2010/12/14 | 373 | 378 | 373 | 378 | 5,500 |
2010/12/13 | 373 | 373 | 370 | 373 | 2,100 |
2010/12/10 | 375 | 375 | 373 | 373 | 18,700 |
2010/12/09 | 368 | 370 | 364 | 364 | 5,400 |
2010/12/08 | 361 | 365 | 360 | 365 | 5,800 |
2010/12/07 | 366 | 366 | 362 | 362 | 1,200 |
2010/12/06 | 358 | 370 | 358 | 370 | 6,100 |
2010/12/03 | 360 | 361 | 358 | 358 | 23,400 |
2010/12/02 | 362 | 365 | 362 | 365 | 6,800 |
2010/12/01 | 362 | 362 | 360 | 362 | 2,700 |
2010/11/30 | 360 | 363 | 360 | 363 | 1,000 |
2010/11/29 | 360 | 361 | 359 | 359 | 1,900 |
2010/11/26 | 357 | 360 | 357 | 360 | 13,100 |
2010/11/25 | 360 | 361 | 356 | 360 | 30,000 |
2010/11/24 | 365 | 369 | 365 | 368 | 12,700 |
2010/11/22 | 359 | 365 | 359 | 365 | 8,100 |
2010/11/19 | 366 | 366 | 359 | 360 | 7,900 |
2010/11/18 | 355 | 365 | 355 | 364 | 8,600 |
2010/11/17 | 366 | 366 | 350 | 350 | 5,200 |
2010/11/16 | 363 | 365 | 358 | 365 | 2,500 |
2010/11/15 | 361 | 361 | 354 | 355 | 7,700 |
2010/11/12 | 362 | 362 | 360 | 362 | 8,200 |
2010/11/11 | 360 | 364 | 360 | 362 | 2,800 |
2010/11/10 | 360 | 363 | 358 | 362 | 2,500 |
2010/11/09 | 355 | 360 | 352 | 360 | 1,600 |
2010/11/08 | 356 | 356 | 354 | 356 | 1,000 |
2010/11/05 | 358 | 358 | 353 | 356 | 1,000 |
2010/11/04 | 357 | 358 | 357 | 358 | 1,000 |
2010/11/02 | 361 | 361 | 358 | 358 | 400 |
2010/11/01 | 370 | 370 | 365 | 368 | 500 |
2010/10/29 | 367 | 370 | 366 | 370 | 19,700 |
2010/10/28 | 371 | 371 | 369 | 370 | 1,500 |
2010/10/27 | 376 | 376 | 370 | 371 | 4,800 |
2010/10/26 | 390 | 390 | 374 | 386 | 1,300 |
2010/10/25 | 400 | 400 | 392 | 392 | 27,400 |
2010/10/22 | 390 | 392 | 390 | 392 | 7,900 |
2010/10/21 | 395 | 396 | 390 | 390 | 3,400 |
2010/10/20 | 393 | 394 | 392 | 394 | 2,300 |
2010/10/19 | 394 | 394 | 393 | 393 | 400 |
2010/10/18 | 393 | 394 | 389 | 394 | 1,400 |
2010/10/15 | 394 | 395 | 390 | 394 | 11,500 |
2010/10/14 | 385 | 388 | 385 | 387 | 4,600 |
2010/10/13 | 386 | 389 | 383 | 385 | 1,500 |
2010/10/12 | 373 | 382 | 373 | 378 | 7,900 |
2010/10/08 | 373 | 373 | 372 | 373 | 1,600 |
2010/10/07 | 372 | 372 | 372 | 372 | 300 |
2010/10/06 | 372 | 372 | 372 | 372 | 400 |
2010/10/05 | 374 | 374 | 373 | 373 | 500 |
2010/10/04 | 378 | 380 | 378 | 378 | 800 |
2010/10/01 | 388 | 388 | 386 | 386 | 300 |
2010/09/30 | 388 | 390 | 388 | 388 | 2,300 |
2010/09/29 | 398 | 398 | 380 | 390 | 4,600 |
2010/09/28 | 385 | 408 | 384 | 401 | 23,300 |
2010/09/27 | 390 | 390 | 379 | 386 | 51,000 |
2010/09/24 | 362 | 363 | 359 | 361 | 24,700 |
2010/09/22 | 357 | 359 | 356 | 359 | 36,400 |
2010/09/21 | 351 | 355 | 351 | 353 | 6,800 |
2010/09/17 | 351 | 353 | 350 | 350 | 39,900 |
2010/09/16 | 359 | 359 | 351 | 351 | 10,900 |
2010/09/15 | 357 | 362 | 356 | 361 | 15,400 |
2010/09/14 | 353 | 354 | 349 | 352 | 7,700 |
2010/09/13 | 346 | 347 | 346 | 346 | 3,100 |
2010/09/10 | 345 | 345 | 345 | 345 | 600 |
2010/09/09 | 343 | 345 | 341 | 341 | 3,100 |
2010/09/08 | 337 | 340 | 337 | 340 | 3,700 |
2010/09/07 | 0 | 0 | 0 | 337 | 0 |
2010/09/06 | 337 | 337 | 336 | 337 | 700 |
2010/09/03 | 336 | 337 | 336 | 337 | 1,800 |
2010/09/02 | 345 | 345 | 340 | 340 | 1,000 |
2010/09/01 | 337 | 337 | 337 | 337 | 1,100 |
2010/08/31 | 339 | 339 | 337 | 339 | 700 |
2010/08/30 | 337 | 339 | 335 | 339 | 5,800 |
2010/08/27 | 334 | 337 | 334 | 337 | 1,300 |
2010/08/26 | 334 | 337 | 334 | 334 | 5,700 |
2010/08/25 | 342 | 342 | 341 | 342 | 25,200 |
2010/08/24 | 336 | 339 | 335 | 338 | 11,800 |
2010/08/23 | 336 | 341 | 331 | 338 | 8,400 |
2010/08/20 | 335 | 337 | 335 | 337 | 3,300 |
2010/08/19 | 340 | 340 | 336 | 337 | 2,700 |
2010/08/18 | 337 | 339 | 337 | 338 | 3,500 |
2010/08/17 | 344 | 344 | 342 | 342 | 900 |
2010/08/16 | 346 | 346 | 343 | 345 | 10,200 |
2010/08/13 | 354 | 354 | 345 | 349 | 5,800 |
2010/08/12 | 347 | 347 | 345 | 347 | 1,400 |
2010/08/11 | 351 | 351 | 346 | 347 | 3,000 |
2010/08/10 | 359 | 359 | 356 | 356 | 1,400 |
2010/08/09 | 355 | 355 | 351 | 351 | 400 |
2010/08/06 | 355 | 355 | 355 | 355 | 100 |
2010/08/05 | 353 | 359 | 353 | 353 | 1,300 |
2010/08/04 | 354 | 354 | 347 | 353 | 4,800 |
2010/08/03 | 358 | 365 | 354 | 354 | 8,000 |
2010/08/02 | 358 | 358 | 355 | 355 | 800 |
2010/07/30 | 361 | 361 | 352 | 360 | 1,800 |
2010/07/29 | 355 | 355 | 354 | 355 | 6,500 |
2010/07/28 | 356 | 357 | 355 | 355 | 2,300 |
2010/07/27 | 356 | 356 | 356 | 356 | 400 |
2010/07/26 | 356 | 356 | 356 | 356 | 18,900 |
2010/07/23 | 355 | 358 | 353 | 354 | 16,000 |
2010/07/22 | 353 | 355 | 349 | 355 | 5,200 |
2010/07/21 | 360 | 360 | 352 | 352 | 1,700 |
2010/07/20 | 351 | 352 | 343 | 346 | 4,800 |
2010/07/16 | 351 | 352 | 351 | 351 | 900 |
2010/07/15 | 351 | 352 | 350 | 352 | 4,400 |
2010/07/14 | 350 | 354 | 349 | 350 | 9,000 |
2010/07/13 | 351 | 351 | 348 | 348 | 2,100 |
2010/07/12 | 351 | 355 | 351 | 351 | 1,200 |
2010/07/09 | 362 | 362 | 356 | 356 | 3,600 |
2010/07/08 | 355 | 359 | 351 | 355 | 10,000 |
2010/07/07 | 367 | 367 | 355 | 355 | 3,800 |
2010/07/06 | 363 | 363 | 360 | 360 | 2,000 |
2010/07/05 | 364 | 365 | 360 | 363 | 1,700 |
2010/07/02 | 372 | 372 | 361 | 364 | 5,600 |
2010/07/01 | 373 | 373 | 373 | 373 | 400 |
2010/06/30 | 365 | 378 | 365 | 373 | 1,100 |
2010/06/29 | 381 | 381 | 381 | 381 | 800 |
2010/06/28 | 397 | 397 | 381 | 381 | 1,900 |
2010/06/25 | 406 | 406 | 394 | 394 | 38,400 |
2010/06/24 | 401 | 404 | 400 | 400 | 9,900 |
2010/06/23 | 395 | 403 | 395 | 402 | 7,200 |
2010/06/22 | 394 | 395 | 392 | 395 | 3,400 |
2010/06/21 | 390 | 391 | 387 | 390 | 7,800 |
2010/06/18 | 389 | 389 | 389 | 389 | 700 |
2010/06/17 | 389 | 389 | 389 | 389 | 200 |
2010/06/16 | 390 | 390 | 387 | 389 | 6,700 |
2010/06/15 | 390 | 390 | 390 | 390 | 3,400 |
2010/06/14 | 390 | 390 | 389 | 389 | 16,300 |
2010/06/11 | 390 | 395 | 390 | 390 | 2,700 |
2010/06/10 | 393 | 393 | 390 | 390 | 300 |
2010/06/09 | 386 | 393 | 385 | 393 | 800 |
2010/06/08 | 386 | 386 | 386 | 386 | 200 |
2010/06/07 | 388 | 389 | 386 | 386 | 400 |
2010/06/04 | 395 | 396 | 395 | 396 | 300 |
2010/06/03 | 388 | 395 | 388 | 395 | 3,100 |
2010/06/02 | 392 | 393 | 387 | 387 | 700 |
2010/06/01 | 390 | 391 | 387 | 388 | 3,500 |
2010/05/31 | 404 | 404 | 391 | 391 | 1,300 |
2010/05/28 | 390 | 390 | 388 | 390 | 2,100 |
2010/05/27 | 392 | 392 | 390 | 390 | 600 |
2010/05/26 | 407 | 407 | 392 | 392 | 6,800 |
2010/05/25 | 404 | 404 | 397 | 397 | 22,100 |
2010/05/24 | 404 | 405 | 398 | 399 | 10,200 |
2010/05/21 | 407 | 407 | 392 | 400 | 4,700 |
2010/05/20 | 410 | 410 | 408 | 409 | 4,000 |
2010/05/19 | 408 | 414 | 404 | 414 | 4,200 |
2010/05/18 | 409 | 410 | 406 | 408 | 1,400 |
2010/05/17 | 416 | 416 | 406 | 409 | 4,700 |
2010/05/14 | 416 | 416 | 416 | 416 | 3,800 |
2010/05/13 | 416 | 416 | 415 | 416 | 2,000 |
2010/05/12 | 421 | 423 | 415 | 416 | 8,200 |
2010/05/11 | 420 | 420 | 415 | 418 | 4,500 |
2010/05/10 | 421 | 423 | 419 | 420 | 3,900 |
2010/05/07 | 430 | 430 | 420 | 421 | 3,600 |
2010/05/06 | 431 | 432 | 431 | 432 | 600 |
2010/04/30 | 433 | 434 | 431 | 434 | 3,700 |
2010/04/28 | 432 | 433 | 432 | 432 | 2,500 |
2010/04/27 | 435 | 435 | 433 | 433 | 3,900 |
2010/04/26 | 443 | 443 | 434 | 435 | 38,700 |
2010/04/23 | 438 | 438 | 431 | 435 | 21,100 |
2010/04/22 | 435 | 436 | 432 | 434 | 7,100 |
2010/04/21 | 436 | 436 | 433 | 433 | 6,200 |
2010/04/20 | 434 | 435 | 434 | 435 | 500 |
2010/04/19 | 439 | 439 | 435 | 435 | 300 |
2010/04/16 | 437 | 439 | 433 | 439 | 13,500 |
2010/04/15 | 438 | 438 | 435 | 437 | 6,500 |
2010/04/14 | 435 | 437 | 435 | 437 | 2,900 |
2010/04/13 | 437 | 437 | 433 | 434 | 2,300 |
2010/04/12 | 438 | 440 | 432 | 434 | 5,600 |
2010/04/09 | 436 | 436 | 435 | 435 | 500 |
2010/04/08 | 440 | 440 | 434 | 440 | 2,500 |
2010/04/07 | 433 | 435 | 433 | 434 | 5,300 |
2010/04/06 | 437 | 442 | 431 | 431 | 5,300 |
2010/04/05 | 439 | 443 | 435 | 442 | 3,200 |
2010/04/02 | 439 | 439 | 430 | 435 | 800 |
2010/04/01 | 435 | 435 | 435 | 435 | 400 |
2010/03/31 | 441 | 443 | 435 | 435 | 3,400 |
2010/03/30 | 429 | 433 | 429 | 433 | 1,100 |
2010/03/29 | 431 | 431 | 428 | 428 | 1,600 |
2010/03/26 | 432 | 434 | 430 | 430 | 2,500 |
2010/03/25 | 433 | 433 | 426 | 432 | 23,000 |
2010/03/24 | 435 | 435 | 433 | 434 | 5,600 |
2010/03/23 | 444 | 444 | 421 | 437 | 17,700 |
2010/03/19 | 442 | 442 | 439 | 439 | 400 |
2010/03/18 | 441 | 447 | 438 | 442 | 5,900 |
2010/03/17 | 435 | 440 | 433 | 440 | 12,000 |
2010/03/16 | 438 | 438 | 433 | 435 | 1,200 |
2010/03/15 | 433 | 433 | 433 | 433 | 2,700 |
2010/03/12 | 431 | 437 | 430 | 435 | 4,700 |
2010/03/11 | 435 | 435 | 430 | 435 | 1,800 |
2010/03/10 | 430 | 434 | 430 | 434 | 1,300 |
2010/03/09 | 429 | 430 | 425 | 425 | 2,800 |
2010/03/08 | 429 | 432 | 429 | 430 | 2,500 |
2010/03/05 | 428 | 433 | 425 | 427 | 3,600 |
2010/03/04 | 428 | 428 | 428 | 428 | 200 |
2010/03/03 | 426 | 433 | 426 | 431 | 2,000 |
2010/03/02 | 433 | 433 | 429 | 429 | 500 |
2010/03/01 | 435 | 435 | 425 | 431 | 2,400 |
2010/02/26 | 430 | 432 | 423 | 431 | 8,900 |
2010/02/25 | 439 | 439 | 430 | 432 | 26,400 |
2010/02/24 | 454 | 456 | 440 | 455 | 17,300 |
2010/02/23 | 455 | 455 | 452 | 455 | 3,200 |
2010/02/22 | 453 | 458 | 452 | 455 | 2,400 |
2010/02/19 | 452 | 458 | 450 | 451 | 3,200 |
2010/02/18 | 453 | 453 | 451 | 451 | 1,600 |
2010/02/16 | 454 | 454 | 452 | 452 | 1,500 |
2010/02/15 | 458 | 458 | 451 | 451 | 4,400 |
2010/02/12 | 453 | 458 | 453 | 458 | 2,300 |
2010/02/10 | 450 | 452 | 450 | 452 | 400 |
2010/02/09 | 453 | 453 | 453 | 453 | 1,600 |
2010/02/08 | 448 | 453 | 448 | 453 | 2,300 |
2010/02/05 | 450 | 450 | 447 | 447 | 300 |
2010/02/04 | 458 | 458 | 456 | 458 | 800 |
2010/02/03 | 456 | 458 | 448 | 458 | 1,400 |
2010/02/02 | 456 | 456 | 448 | 456 | 300 |
2010/02/01 | 456 | 456 | 456 | 456 | 100 |
2010/01/29 | 452 | 452 | 450 | 450 | 6,100 |
2010/01/28 | 445 | 445 | 445 | 445 | 300 |
2010/01/27 | 451 | 451 | 442 | 444 | 1,500 |
2010/01/26 | 457 | 457 | 456 | 456 | 1,400 |
2010/01/25 | 467 | 467 | 456 | 456 | 23,900 |
2010/01/22 | 460 | 470 | 460 | 468 | 6,400 |
2010/01/21 | 457 | 458 | 448 | 458 | 3,200 |
2010/01/20 | 463 | 465 | 458 | 458 | 6,400 |
2010/01/19 | 462 | 463 | 462 | 463 | 200 |
2010/01/18 | 461 | 462 | 461 | 461 | 2,200 |
2010/01/15 | 465 | 465 | 460 | 460 | 2,700 |
2010/01/14 | 467 | 467 | 453 | 458 | 1,300 |
2010/01/13 | 459 | 459 | 459 | 459 | 300 |
2010/01/12 | 459 | 459 | 456 | 459 | 400 |
2010/01/08 | 454 | 455 | 444 | 455 | 1,900 |
2010/01/06 | 455 | 455 | 455 | 455 | 3,900 |
2010/01/05 | 440 | 442 | 440 | 442 | 1,700 |
2010/01/04 | 440 | 442 | 440 | 442 | 300 |