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 |
---|---|---|---|---|---|
2012/12/28 | 451 | 453 | 451 | 451 | 2,600 |
2012/12/27 | 465 | 465 | 449 | 451 | 9,200 |
2012/12/26 | 466 | 469 | 457 | 460 | 38,900 |
2012/12/25 | 485 | 495 | 482 | 495 | 100,200 |
2012/12/21 | 476 | 478 | 475 | 477 | 14,400 |
2012/12/20 | 472 | 476 | 472 | 475 | 12,000 |
2012/12/19 | 473 | 476 | 471 | 474 | 8,900 |
2012/12/18 | 472 | 477 | 470 | 472 | 10,700 |
2012/12/17 | 468 | 472 | 468 | 472 | 2,800 |
2012/12/14 | 471 | 471 | 465 | 465 | 3,800 |
2012/12/13 | 468 | 472 | 468 | 472 | 4,800 |
2012/12/12 | 465 | 470 | 463 | 465 | 6,300 |
2012/12/11 | 465 | 474 | 464 | 464 | 3,100 |
2012/12/10 | 460 | 465 | 460 | 464 | 5,800 |
2012/12/07 | 462 | 464 | 457 | 460 | 16,300 |
2012/12/06 | 457 | 457 | 450 | 457 | 9,700 |
2012/12/05 | 458 | 460 | 455 | 457 | 6,900 |
2012/12/04 | 461 | 464 | 458 | 460 | 4,600 |
2012/12/03 | 458 | 465 | 455 | 465 | 9,300 |
2012/11/30 | 462 | 462 | 456 | 462 | 9,100 |
2012/11/29 | 460 | 466 | 455 | 456 | 16,000 |
2012/11/28 | 463 | 466 | 463 | 466 | 600 |
2012/11/27 | 464 | 470 | 459 | 463 | 3,800 |
2012/11/26 | 467 | 468 | 459 | 459 | 15,200 |
2012/11/22 | 472 | 478 | 472 | 475 | 17,200 |
2012/11/21 | 470 | 473 | 466 | 472 | 6,400 |
2012/11/20 | 469 | 470 | 461 | 470 | 3,200 |
2012/11/19 | 470 | 471 | 468 | 468 | 1,600 |
2012/11/16 | 462 | 470 | 457 | 470 | 2,400 |
2012/11/15 | 455 | 460 | 455 | 460 | 6,500 |
2012/11/14 | 459 | 460 | 455 | 455 | 2,900 |
2012/11/13 | 450 | 454 | 450 | 454 | 1,000 |
2012/11/12 | 437 | 455 | 436 | 447 | 4,700 |
2012/11/09 | 450 | 450 | 444 | 450 | 4,500 |
2012/11/08 | 460 | 460 | 450 | 450 | 8,200 |
2012/11/07 | 456 | 465 | 456 | 460 | 1,500 |
2012/11/06 | 455 | 468 | 455 | 464 | 1,700 |
2012/11/05 | 450 | 455 | 450 | 455 | 3,700 |
2012/11/02 | 453 | 460 | 452 | 452 | 1,900 |
2012/10/31 | 450 | 450 | 450 | 450 | 800 |
2012/10/30 | 454 | 454 | 454 | 454 | 300 |
2012/10/29 | 463 | 465 | 450 | 454 | 3,100 |
2012/10/26 | 454 | 460 | 454 | 460 | 2,400 |
2012/10/25 | 459 | 462 | 459 | 460 | 19,800 |
2012/10/24 | 472 | 476 | 459 | 462 | 14,900 |
2012/10/23 | 472 | 472 | 466 | 472 | 4,400 |
2012/10/22 | 466 | 471 | 466 | 471 | 4,000 |
2012/10/19 | 462 | 468 | 460 | 468 | 2,500 |
2012/10/18 | 469 | 469 | 462 | 462 | 900 |
2012/10/17 | 461 | 466 | 454 | 454 | 1,800 |
2012/10/16 | 461 | 461 | 453 | 453 | 2,600 |
2012/10/15 | 457 | 457 | 453 | 453 | 6,800 |
2012/10/12 | 448 | 457 | 448 | 457 | 3,200 |
2012/10/11 | 452 | 454 | 451 | 454 | 2,100 |
2012/10/10 | 460 | 461 | 460 | 460 | 900 |
2012/10/09 | 460 | 461 | 460 | 460 | 1,500 |
2012/10/05 | 468 | 468 | 463 | 463 | 900 |
2012/10/04 | 465 | 468 | 465 | 468 | 1,700 |
2012/10/03 | 467 | 467 | 465 | 465 | 2,200 |
2012/10/02 | 464 | 474 | 464 | 474 | 900 |
2012/10/01 | 464 | 464 | 463 | 463 | 500 |
2012/09/28 | 470 | 470 | 468 | 468 | 1,400 |
2012/09/27 | 466 | 475 | 465 | 474 | 2,500 |
2012/09/26 | 465 | 465 | 457 | 457 | 400 |
2012/09/25 | 485 | 485 | 470 | 470 | 44,800 |
2012/09/24 | 460 | 461 | 453 | 461 | 5,900 |
2012/09/21 | 453 | 460 | 451 | 455 | 3,900 |
2012/09/20 | 448 | 450 | 448 | 450 | 2,900 |
2012/09/19 | 445 | 445 | 441 | 444 | 6,600 |
2012/09/18 | 438 | 444 | 438 | 444 | 5,600 |
2012/09/14 | 434 | 438 | 432 | 437 | 5,200 |
2012/09/13 | 430 | 438 | 430 | 438 | 3,800 |
2012/09/12 | 429 | 430 | 429 | 430 | 2,100 |
2012/09/11 | 426 | 433 | 426 | 433 | 2,200 |
2012/09/10 | 426 | 429 | 426 | 426 | 1,500 |
2012/09/07 | 428 | 428 | 425 | 426 | 2,800 |
2012/09/06 | 428 | 428 | 428 | 428 | 500 |
2012/09/05 | 428 | 428 | 428 | 428 | 800 |
2012/09/04 | 426 | 428 | 426 | 428 | 700 |
2012/09/03 | 426 | 426 | 426 | 426 | 600 |
2012/08/31 | 425 | 425 | 425 | 425 | 900 |
2012/08/30 | 428 | 428 | 425 | 425 | 600 |
2012/08/29 | 427 | 427 | 427 | 427 | 200 |
2012/08/28 | 434 | 434 | 434 | 434 | 100 |
2012/08/27 | 436 | 436 | 436 | 436 | 11,600 |
2012/08/24 | 427 | 433 | 424 | 433 | 8,200 |
2012/08/23 | 427 | 432 | 427 | 427 | 3,300 |
2012/08/22 | 433 | 433 | 420 | 427 | 10,000 |
2012/08/21 | 435 | 435 | 420 | 428 | 16,400 |
2012/08/20 | 439 | 439 | 432 | 434 | 2,000 |
2012/08/17 | 432 | 433 | 432 | 432 | 2,400 |
2012/08/16 | 433 | 433 | 426 | 430 | 1,700 |
2012/08/15 | 425 | 429 | 425 | 429 | 4,500 |
2012/08/14 | 426 | 430 | 421 | 422 | 4,900 |
2012/08/13 | 427 | 427 | 425 | 425 | 1,500 |
2012/08/10 | 426 | 426 | 422 | 426 | 1,300 |
2012/08/09 | 423 | 423 | 423 | 423 | 300 |
2012/08/08 | 420 | 426 | 418 | 426 | 2,500 |
2012/08/07 | 422 | 429 | 422 | 426 | 1,200 |
2012/08/06 | 425 | 425 | 418 | 418 | 4,000 |
2012/08/03 | 425 | 425 | 425 | 425 | 100 |
2012/08/02 | 425 | 430 | 425 | 430 | 900 |
2012/08/01 | 425 | 429 | 425 | 429 | 1,000 |
2012/07/31 | 437 | 437 | 428 | 430 | 1,300 |
2012/07/27 | 433 | 433 | 433 | 433 | 100 |
2012/07/26 | 425 | 432 | 425 | 432 | 800 |
2012/07/25 | 431 | 431 | 421 | 424 | 18,000 |
2012/07/24 | 426 | 433 | 424 | 433 | 2,600 |
2012/07/23 | 430 | 432 | 421 | 424 | 8,400 |
2012/07/20 | 436 | 436 | 429 | 429 | 1,200 |
2012/07/19 | 431 | 432 | 428 | 428 | 1,600 |
2012/07/18 | 428 | 430 | 427 | 430 | 2,100 |
2012/07/17 | 428 | 428 | 428 | 428 | 2,200 |
2012/07/13 | 428 | 428 | 428 | 428 | 3,600 |
2012/07/12 | 428 | 430 | 425 | 425 | 2,000 |
2012/07/11 | 419 | 429 | 419 | 424 | 8,300 |
2012/07/10 | 428 | 428 | 426 | 426 | 2,800 |
2012/07/09 | 430 | 430 | 427 | 427 | 2,600 |
2012/07/06 | 430 | 430 | 430 | 430 | 700 |
2012/07/05 | 430 | 430 | 427 | 430 | 400 |
2012/07/04 | 432 | 432 | 420 | 430 | 2,700 |
2012/07/03 | 432 | 432 | 430 | 430 | 900 |
2012/07/02 | 433 | 433 | 433 | 433 | 400 |
2012/06/29 | 441 | 441 | 435 | 436 | 16,100 |
2012/06/28 | 423 | 425 | 422 | 425 | 1,200 |
2012/06/27 | 426 | 426 | 416 | 422 | 3,800 |
2012/06/26 | 431 | 431 | 422 | 427 | 3,100 |
2012/06/25 | 434 | 435 | 421 | 435 | 26,800 |
2012/06/22 | 443 | 447 | 443 | 445 | 5,500 |
2012/06/21 | 442 | 444 | 440 | 444 | 4,700 |
2012/06/20 | 436 | 441 | 435 | 441 | 2,200 |
2012/06/19 | 430 | 432 | 428 | 430 | 6,200 |
2012/06/18 | 431 | 431 | 429 | 429 | 9,700 |
2012/06/15 | 435 | 435 | 435 | 435 | 4,300 |
2012/06/14 | 432 | 435 | 432 | 432 | 3,900 |
2012/06/13 | 431 | 433 | 431 | 431 | 1,300 |
2012/06/12 | 430 | 434 | 430 | 430 | 3,000 |
2012/06/11 | 431 | 431 | 431 | 431 | 500 |
2012/06/06 | 425 | 439 | 425 | 439 | 400 |
2012/06/04 | 421 | 421 | 421 | 421 | 100 |
2012/06/01 | 425 | 426 | 425 | 426 | 800 |
2012/05/31 | 434 | 435 | 420 | 423 | 5,800 |
2012/05/30 | 436 | 436 | 434 | 434 | 2,500 |
2012/05/28 | 435 | 435 | 435 | 435 | 1,200 |
2012/05/25 | 451 | 451 | 434 | 434 | 18,700 |
2012/05/24 | 449 | 450 | 447 | 450 | 4,900 |
2012/05/23 | 450 | 450 | 445 | 449 | 2,500 |
2012/05/22 | 450 | 455 | 445 | 446 | 5,300 |
2012/05/21 | 442 | 454 | 442 | 445 | 4,500 |
2012/05/18 | 454 | 455 | 447 | 447 | 1,300 |
2012/05/17 | 450 | 450 | 448 | 448 | 1,400 |
2012/05/16 | 447 | 447 | 447 | 447 | 300 |
2012/05/15 | 453 | 453 | 448 | 452 | 5,000 |
2012/05/14 | 460 | 460 | 452 | 452 | 1,800 |
2012/05/11 | 456 | 457 | 445 | 455 | 3,500 |
2012/05/10 | 460 | 460 | 451 | 451 | 1,100 |
2012/05/09 | 461 | 462 | 455 | 462 | 700 |
2012/05/08 | 452 | 462 | 450 | 462 | 7,000 |
2012/05/07 | 458 | 458 | 452 | 452 | 2,900 |
2012/05/02 | 456 | 456 | 456 | 456 | 100 |
2012/05/01 | 464 | 464 | 455 | 456 | 1,900 |
2012/04/27 | 462 | 462 | 456 | 456 | 1,000 |
2012/04/26 | 464 | 464 | 453 | 453 | 3,800 |
2012/04/25 | 462 | 462 | 455 | 456 | 44,900 |
2012/04/24 | 468 | 470 | 468 | 470 | 11,800 |
2012/04/23 | 470 | 471 | 465 | 467 | 5,000 |
2012/04/20 | 468 | 470 | 464 | 465 | 37,600 |
2012/04/19 | 464 | 469 | 463 | 469 | 5,900 |
2012/04/18 | 467 | 467 | 456 | 462 | 4,900 |
2012/04/17 | 465 | 465 | 462 | 464 | 1,000 |
2012/04/16 | 461 | 462 | 459 | 459 | 1,000 |
2012/04/13 | 462 | 462 | 462 | 462 | 6,000 |
2012/04/12 | 459 | 465 | 459 | 465 | 3,900 |
2012/04/11 | 457 | 457 | 453 | 455 | 4,000 |
2012/04/10 | 466 | 466 | 456 | 456 | 2,600 |
2012/04/09 | 460 | 460 | 460 | 460 | 100 |
2012/04/06 | 464 | 464 | 460 | 460 | 1,200 |
2012/04/05 | 465 | 465 | 463 | 463 | 1,300 |
2012/04/04 | 468 | 475 | 465 | 465 | 9,500 |
2012/04/03 | 469 | 470 | 464 | 470 | 2,400 |
2012/04/02 | 467 | 470 | 464 | 464 | 1,400 |
2012/03/30 | 463 | 466 | 463 | 465 | 4,600 |
2012/03/29 | 451 | 462 | 451 | 455 | 400 |
2012/03/28 | 460 | 460 | 451 | 451 | 1,200 |
2012/03/27 | 457 | 467 | 450 | 467 | 4,300 |
2012/03/26 | 476 | 476 | 456 | 456 | 17,400 |
2012/03/23 | 460 | 469 | 460 | 469 | 10,700 |
2012/03/22 | 465 | 469 | 464 | 468 | 7,600 |
2012/03/21 | 460 | 465 | 457 | 465 | 9,400 |
2012/03/19 | 458 | 458 | 454 | 454 | 700 |
2012/03/16 | 459 | 459 | 450 | 450 | 2,200 |
2012/03/15 | 455 | 460 | 455 | 456 | 7,300 |
2012/03/14 | 453 | 455 | 450 | 455 | 2,200 |
2012/03/13 | 446 | 448 | 443 | 443 | 4,700 |
2012/03/12 | 447 | 450 | 447 | 449 | 1,800 |
2012/03/09 | 445 | 450 | 445 | 446 | 1,000 |
2012/03/08 | 445 | 445 | 445 | 445 | 1,000 |
2012/03/07 | 447 | 447 | 447 | 447 | 400 |
2012/03/06 | 450 | 450 | 446 | 450 | 1,500 |
2012/03/05 | 451 | 451 | 451 | 451 | 100 |
2012/03/02 | 458 | 458 | 453 | 456 | 500 |
2012/03/01 | 456 | 456 | 445 | 450 | 2,500 |
2012/02/29 | 450 | 458 | 450 | 455 | 1,800 |
2012/02/28 | 453 | 453 | 453 | 453 | 100 |
2012/02/27 | 455 | 456 | 450 | 456 | 13,300 |
2012/02/24 | 451 | 453 | 449 | 451 | 9,200 |
2012/02/23 | 449 | 455 | 449 | 455 | 4,300 |
2012/02/22 | 440 | 445 | 437 | 445 | 2,300 |
2012/02/21 | 438 | 440 | 435 | 435 | 12,000 |
2012/02/20 | 438 | 439 | 435 | 437 | 3,400 |
2012/02/17 | 438 | 438 | 428 | 432 | 1,900 |
2012/02/16 | 434 | 436 | 433 | 436 | 3,800 |
2012/02/15 | 432 | 433 | 432 | 433 | 5,600 |
2012/02/14 | 429 | 431 | 428 | 431 | 3,500 |
2012/02/13 | 425 | 430 | 425 | 429 | 2,500 |
2012/02/10 | 427 | 428 | 426 | 426 | 900 |
2012/02/09 | 427 | 427 | 424 | 426 | 900 |
2012/02/08 | 422 | 425 | 421 | 421 | 700 |
2012/02/07 | 425 | 428 | 420 | 422 | 6,400 |
2012/02/06 | 429 | 429 | 425 | 425 | 300 |
2012/02/03 | 426 | 429 | 422 | 429 | 700 |
2012/02/02 | 428 | 428 | 421 | 428 | 3,100 |
2012/02/01 | 427 | 432 | 422 | 422 | 4,300 |
2012/01/31 | 433 | 433 | 430 | 430 | 2,500 |
2012/01/30 | 442 | 442 | 433 | 434 | 3,100 |
2012/01/27 | 438 | 439 | 430 | 437 | 4,700 |
2012/01/26 | 441 | 441 | 438 | 438 | 4,100 |
2012/01/25 | 440 | 445 | 440 | 440 | 21,900 |
2012/01/24 | 444 | 448 | 443 | 448 | 7,000 |
2012/01/23 | 454 | 454 | 435 | 443 | 15,200 |
2012/01/20 | 450 | 453 | 450 | 453 | 1,300 |
2012/01/19 | 444 | 444 | 442 | 442 | 1,400 |
2012/01/18 | 448 | 448 | 441 | 441 | 2,200 |
2012/01/17 | 443 | 448 | 443 | 448 | 2,000 |
2012/01/16 | 450 | 451 | 442 | 450 | 5,000 |
2012/01/13 | 453 | 456 | 450 | 450 | 5,400 |
2012/01/12 | 450 | 453 | 449 | 453 | 2,400 |
2012/01/11 | 450 | 450 | 447 | 450 | 1,500 |
2012/01/10 | 448 | 448 | 448 | 448 | 600 |
2012/01/06 | 445 | 449 | 445 | 449 | 1,700 |
2012/01/05 | 453 | 453 | 450 | 450 | 400 |
2012/01/04 | 447 | 453 | 447 | 453 | 900 |