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 |
---|---|---|---|---|---|
2014/12/30 | 674 | 677 | 673 | 673 | 12,800 |
2014/12/29 | 671 | 679 | 670 | 674 | 29,200 |
2014/12/26 | 663 | 669 | 661 | 669 | 52,200 |
2014/12/25 | 677 | 679 | 673 | 673 | 153,100 |
2014/12/24 | 684 | 686 | 677 | 680 | 55,000 |
2014/12/22 | 681 | 683 | 674 | 679 | 28,800 |
2014/12/19 | 682 | 691 | 675 | 675 | 38,700 |
2014/12/18 | 681 | 686 | 680 | 680 | 10,400 |
2014/12/17 | 676 | 680 | 673 | 675 | 11,900 |
2014/12/16 | 679 | 681 | 672 | 672 | 15,100 |
2014/12/15 | 671 | 677 | 670 | 673 | 13,400 |
2014/12/12 | 671 | 671 | 666 | 669 | 19,000 |
2014/12/11 | 659 | 675 | 659 | 666 | 18,600 |
2014/12/10 | 659 | 664 | 658 | 658 | 18,700 |
2014/12/09 | 668 | 669 | 657 | 659 | 44,000 |
2014/12/08 | 677 | 678 | 666 | 670 | 44,400 |
2014/12/05 | 688 | 688 | 677 | 677 | 36,000 |
2014/12/04 | 689 | 692 | 688 | 690 | 15,800 |
2014/12/03 | 693 | 696 | 690 | 691 | 22,500 |
2014/12/02 | 699 | 702 | 691 | 691 | 17,600 |
2014/12/01 | 711 | 711 | 697 | 699 | 27,300 |
2014/11/28 | 710 | 714 | 706 | 714 | 14,200 |
2014/11/27 | 722 | 722 | 707 | 710 | 15,500 |
2014/11/26 | 699 | 725 | 698 | 722 | 32,600 |
2014/11/25 | 694 | 700 | 690 | 699 | 36,000 |
2014/11/21 | 682 | 700 | 681 | 684 | 23,600 |
2014/11/20 | 681 | 683 | 680 | 681 | 6,900 |
2014/11/19 | 683 | 685 | 680 | 681 | 11,800 |
2014/11/18 | 683 | 686 | 680 | 682 | 7,700 |
2014/11/17 | 682 | 684 | 678 | 683 | 5,400 |
2014/11/14 | 683 | 684 | 677 | 677 | 9,200 |
2014/11/13 | 677 | 682 | 677 | 681 | 2,400 |
2014/11/12 | 678 | 683 | 673 | 680 | 9,500 |
2014/11/11 | 681 | 682 | 675 | 678 | 9,000 |
2014/11/10 | 680 | 681 | 675 | 680 | 16,600 |
2014/11/07 | 696 | 696 | 678 | 683 | 24,400 |
2014/11/06 | 670 | 687 | 668 | 687 | 19,500 |
2014/11/05 | 666 | 673 | 665 | 665 | 11,400 |
2014/11/04 | 669 | 671 | 665 | 666 | 12,600 |
2014/10/31 | 662 | 672 | 659 | 663 | 11,400 |
2014/10/30 | 669 | 669 | 662 | 665 | 3,600 |
2014/10/29 | 668 | 674 | 660 | 662 | 12,000 |
2014/10/28 | 668 | 670 | 664 | 670 | 7,900 |
2014/10/27 | 674 | 674 | 661 | 662 | 12,900 |
2014/10/24 | 664 | 670 | 662 | 670 | 14,200 |
2014/10/23 | 663 | 670 | 662 | 670 | 8,400 |
2014/10/22 | 659 | 664 | 659 | 664 | 14,600 |
2014/10/21 | 654 | 659 | 653 | 653 | 5,400 |
2014/10/20 | 645 | 667 | 636 | 654 | 11,800 |
2014/10/17 | 640 | 640 | 635 | 638 | 3,700 |
2014/10/16 | 643 | 644 | 636 | 636 | 13,700 |
2014/10/15 | 657 | 667 | 648 | 651 | 12,300 |
2014/10/14 | 645 | 652 | 640 | 650 | 12,000 |
2014/10/10 | 659 | 668 | 645 | 645 | 27,600 |
2014/10/09 | 666 | 670 | 661 | 665 | 3,800 |
2014/10/08 | 655 | 665 | 655 | 665 | 11,100 |
2014/10/07 | 663 | 665 | 661 | 661 | 3,700 |
2014/10/06 | 657 | 667 | 653 | 658 | 13,500 |
2014/10/03 | 648 | 655 | 648 | 653 | 5,600 |
2014/10/02 | 656 | 656 | 648 | 648 | 19,000 |
2014/10/01 | 661 | 668 | 658 | 660 | 16,300 |
2014/09/30 | 671 | 671 | 662 | 663 | 19,800 |
2014/09/29 | 670 | 673 | 669 | 671 | 20,900 |
2014/09/26 | 670 | 676 | 670 | 673 | 10,000 |
2014/09/25 | 687 | 687 | 675 | 679 | 50,600 |
2014/09/24 | 680 | 687 | 677 | 687 | 16,400 |
2014/09/22 | 690 | 692 | 678 | 680 | 18,100 |
2014/09/19 | 693 | 693 | 685 | 685 | 6,000 |
2014/09/18 | 689 | 694 | 685 | 685 | 10,200 |
2014/09/17 | 690 | 695 | 686 | 690 | 9,900 |
2014/09/16 | 682 | 690 | 682 | 688 | 11,600 |
2014/09/12 | 682 | 682 | 679 | 681 | 8,500 |
2014/09/11 | 676 | 683 | 675 | 679 | 7,400 |
2014/09/10 | 680 | 680 | 674 | 675 | 10,500 |
2014/09/09 | 683 | 685 | 675 | 683 | 16,200 |
2014/09/08 | 694 | 695 | 685 | 686 | 15,300 |
2014/09/05 | 690 | 694 | 685 | 687 | 7,100 |
2014/09/04 | 687 | 690 | 682 | 689 | 6,400 |
2014/09/03 | 684 | 690 | 682 | 685 | 4,300 |
2014/09/02 | 691 | 693 | 683 | 684 | 12,600 |
2014/09/01 | 685 | 692 | 671 | 685 | 11,200 |
2014/08/29 | 680 | 680 | 662 | 677 | 8,400 |
2014/08/28 | 684 | 684 | 676 | 680 | 2,400 |
2014/08/27 | 683 | 684 | 676 | 676 | 6,200 |
2014/08/26 | 696 | 696 | 679 | 689 | 9,400 |
2014/08/25 | 689 | 694 | 686 | 690 | 14,500 |
2014/08/22 | 692 | 692 | 686 | 691 | 6,600 |
2014/08/21 | 693 | 693 | 684 | 688 | 7,300 |
2014/08/20 | 697 | 697 | 682 | 687 | 12,500 |
2014/08/19 | 698 | 700 | 687 | 695 | 14,000 |
2014/08/18 | 683 | 706 | 683 | 697 | 21,600 |
2014/08/15 | 682 | 683 | 678 | 683 | 8,900 |
2014/08/14 | 677 | 680 | 673 | 680 | 5,100 |
2014/08/13 | 675 | 677 | 666 | 674 | 8,300 |
2014/08/12 | 682 | 682 | 665 | 665 | 9,400 |
2014/08/11 | 665 | 684 | 662 | 680 | 12,400 |
2014/08/08 | 660 | 667 | 642 | 655 | 17,400 |
2014/08/07 | 667 | 675 | 660 | 662 | 16,100 |
2014/08/06 | 691 | 691 | 640 | 663 | 50,600 |
2014/08/05 | 701 | 708 | 692 | 692 | 32,900 |
2014/08/04 | 715 | 716 | 692 | 696 | 78,500 |
2014/08/01 | 701 | 710 | 697 | 710 | 17,700 |
2014/07/31 | 709 | 719 | 707 | 710 | 13,000 |
2014/07/30 | 707 | 712 | 704 | 705 | 11,400 |
2014/07/29 | 721 | 732 | 711 | 715 | 44,200 |
2014/07/28 | 711 | 723 | 706 | 721 | 24,800 |
2014/07/25 | 706 | 725 | 687 | 711 | 69,100 |
2014/07/24 | 689 | 699 | 684 | 699 | 25,200 |
2014/07/23 | 693 | 705 | 685 | 687 | 15,100 |
2014/07/22 | 678 | 690 | 678 | 690 | 12,600 |
2014/07/18 | 670 | 682 | 662 | 675 | 16,800 |
2014/07/17 | 705 | 712 | 680 | 680 | 26,400 |
2014/07/16 | 695 | 715 | 686 | 708 | 40,400 |
2014/07/15 | 677 | 694 | 677 | 690 | 25,400 |
2014/07/14 | 655 | 678 | 655 | 672 | 23,700 |
2014/07/11 | 646 | 657 | 645 | 653 | 11,400 |
2014/07/10 | 651 | 658 | 651 | 654 | 11,800 |
2014/07/09 | 650 | 661 | 645 | 651 | 19,300 |
2014/07/08 | 671 | 673 | 661 | 666 | 11,000 |
2014/07/07 | 675 | 679 | 672 | 674 | 14,700 |
2014/07/04 | 687 | 687 | 667 | 672 | 36,300 |
2014/07/03 | 686 | 688 | 670 | 687 | 43,100 |
2014/07/02 | 650 | 720 | 650 | 698 | 93,300 |
2014/07/01 | 603 | 634 | 602 | 634 | 39,900 |
2014/06/30 | 598 | 603 | 596 | 602 | 14,400 |
2014/06/27 | 609 | 609 | 595 | 595 | 34,000 |
2014/06/26 | 602 | 610 | 600 | 604 | 32,100 |
2014/06/25 | 597 | 606 | 597 | 603 | 85,900 |
2014/06/24 | 595 | 605 | 593 | 605 | 45,000 |
2014/06/23 | 592 | 599 | 592 | 599 | 29,800 |
2014/06/20 | 590 | 594 | 575 | 587 | 21,200 |
2014/06/19 | 585 | 589 | 580 | 589 | 25,500 |
2014/06/18 | 576 | 585 | 572 | 583 | 19,200 |
2014/06/17 | 581 | 582 | 576 | 581 | 13,400 |
2014/06/16 | 578 | 586 | 575 | 581 | 22,800 |
2014/06/13 | 553 | 585 | 553 | 575 | 45,500 |
2014/06/12 | 548 | 554 | 546 | 552 | 14,900 |
2014/06/11 | 543 | 550 | 543 | 547 | 20,300 |
2014/06/10 | 542 | 544 | 541 | 542 | 8,300 |
2014/06/09 | 543 | 545 | 538 | 542 | 16,700 |
2014/06/06 | 544 | 546 | 537 | 542 | 35,200 |
2014/06/05 | 542 | 548 | 537 | 545 | 38,900 |
2014/06/04 | 528 | 542 | 527 | 542 | 31,100 |
2014/06/03 | 524 | 527 | 523 | 526 | 16,100 |
2014/06/02 | 522 | 525 | 518 | 523 | 20,300 |
2014/05/30 | 519 | 522 | 519 | 521 | 11,100 |
2014/05/29 | 517 | 521 | 515 | 519 | 24,500 |
2014/05/28 | 518 | 520 | 510 | 515 | 14,200 |
2014/05/27 | 517 | 518 | 515 | 518 | 4,500 |
2014/05/26 | 519 | 519 | 512 | 515 | 27,400 |
2014/05/23 | 509 | 514 | 506 | 514 | 21,500 |
2014/05/22 | 512 | 513 | 509 | 510 | 14,300 |
2014/05/21 | 503 | 510 | 502 | 510 | 6,000 |
2014/05/20 | 505 | 505 | 504 | 504 | 4,500 |
2014/05/19 | 511 | 511 | 503 | 503 | 5,200 |
2014/05/16 | 507 | 507 | 505 | 507 | 3,700 |
2014/05/15 | 506 | 511 | 505 | 508 | 7,000 |
2014/05/14 | 506 | 507 | 505 | 506 | 14,400 |
2014/05/13 | 507 | 511 | 505 | 505 | 13,900 |
2014/05/12 | 515 | 515 | 502 | 504 | 35,700 |
2014/05/09 | 517 | 520 | 515 | 515 | 3,000 |
2014/05/08 | 515 | 523 | 513 | 513 | 24,300 |
2014/05/07 | 510 | 514 | 510 | 512 | 5,700 |
2014/05/02 | 512 | 513 | 510 | 513 | 900 |
2014/05/01 | 512 | 513 | 512 | 513 | 1,300 |
2014/04/30 | 511 | 512 | 508 | 508 | 4,100 |
2014/04/28 | 514 | 515 | 507 | 511 | 5,900 |
2014/04/25 | 515 | 516 | 506 | 512 | 40,100 |
2014/04/24 | 507 | 515 | 507 | 515 | 11,600 |
2014/04/23 | 506 | 507 | 503 | 505 | 13,800 |
2014/04/22 | 507 | 508 | 503 | 503 | 14,800 |
2014/04/21 | 506 | 508 | 504 | 507 | 12,900 |
2014/04/18 | 504 | 510 | 500 | 500 | 44,600 |
2014/04/17 | 495 | 498 | 493 | 497 | 19,400 |
2014/04/16 | 489 | 493 | 489 | 493 | 9,500 |
2014/04/15 | 490 | 490 | 488 | 488 | 10,500 |
2014/04/14 | 487 | 487 | 482 | 485 | 9,400 |
2014/04/11 | 484 | 487 | 480 | 487 | 18,500 |
2014/04/10 | 491 | 492 | 486 | 486 | 13,400 |
2014/04/09 | 491 | 495 | 487 | 488 | 15,800 |
2014/04/08 | 497 | 499 | 490 | 491 | 40,100 |
2014/04/07 | 496 | 503 | 494 | 497 | 9,900 |
2014/04/04 | 494 | 495 | 493 | 493 | 6,300 |
2014/04/03 | 495 | 496 | 490 | 492 | 10,500 |
2014/04/02 | 491 | 497 | 491 | 494 | 10,500 |
2014/04/01 | 492 | 497 | 489 | 489 | 23,800 |
2014/03/31 | 492 | 493 | 490 | 492 | 29,000 |
2014/03/28 | 494 | 494 | 487 | 492 | 10,200 |
2014/03/27 | 489 | 495 | 486 | 495 | 4,600 |
2014/03/26 | 495 | 497 | 490 | 490 | 5,200 |
2014/03/25 | 503 | 504 | 490 | 490 | 30,800 |
2014/03/24 | 488 | 498 | 487 | 498 | 22,100 |
2014/03/20 | 496 | 497 | 488 | 488 | 12,300 |
2014/03/19 | 505 | 505 | 495 | 495 | 22,600 |
2014/03/18 | 507 | 507 | 500 | 501 | 6,400 |
2014/03/17 | 505 | 505 | 501 | 501 | 8,900 |
2014/03/14 | 508 | 509 | 503 | 504 | 15,600 |
2014/03/13 | 507 | 510 | 505 | 506 | 8,000 |
2014/03/12 | 508 | 513 | 506 | 507 | 14,200 |
2014/03/11 | 507 | 510 | 507 | 508 | 7,200 |
2014/03/10 | 511 | 513 | 504 | 504 | 14,800 |
2014/03/07 | 513 | 514 | 502 | 509 | 24,000 |
2014/03/06 | 513 | 513 | 509 | 513 | 2,400 |
2014/03/05 | 513 | 513 | 509 | 512 | 4,900 |
2014/03/04 | 505 | 511 | 504 | 511 | 10,100 |
2014/03/03 | 506 | 511 | 506 | 511 | 13,000 |
2014/02/28 | 508 | 509 | 507 | 509 | 6,700 |
2014/02/27 | 508 | 510 | 507 | 510 | 8,700 |
2014/02/26 | 509 | 509 | 505 | 505 | 32,200 |
2014/02/25 | 515 | 518 | 513 | 513 | 163,800 |
2014/02/24 | 509 | 512 | 506 | 508 | 50,100 |
2014/02/21 | 510 | 517 | 508 | 510 | 45,600 |
2014/02/20 | 508 | 513 | 508 | 510 | 27,900 |
2014/02/19 | 515 | 520 | 505 | 513 | 41,000 |
2014/02/18 | 525 | 527 | 525 | 527 | 1,800 |
2014/02/17 | 525 | 525 | 524 | 525 | 4,500 |
2014/02/14 | 525 | 525 | 518 | 520 | 10,700 |
2014/02/13 | 525 | 525 | 520 | 525 | 3,000 |
2014/02/12 | 526 | 527 | 522 | 525 | 4,200 |
2014/02/10 | 528 | 528 | 521 | 525 | 3,000 |
2014/02/07 | 515 | 520 | 515 | 519 | 2,800 |
2014/02/06 | 518 | 518 | 512 | 515 | 5,000 |
2014/02/05 | 514 | 514 | 506 | 512 | 7,300 |
2014/02/04 | 511 | 514 | 505 | 514 | 19,300 |
2014/02/03 | 515 | 520 | 515 | 518 | 6,200 |
2014/01/31 | 521 | 525 | 514 | 515 | 9,400 |
2014/01/30 | 520 | 528 | 518 | 522 | 15,700 |
2014/01/29 | 531 | 531 | 523 | 524 | 15,300 |
2014/01/28 | 515 | 532 | 514 | 532 | 9,400 |
2014/01/27 | 530 | 530 | 515 | 515 | 43,000 |
2014/01/24 | 518 | 523 | 518 | 523 | 12,700 |
2014/01/23 | 520 | 525 | 520 | 525 | 9,400 |
2014/01/22 | 522 | 524 | 520 | 520 | 11,800 |
2014/01/21 | 525 | 525 | 522 | 522 | 14,200 |
2014/01/20 | 518 | 525 | 518 | 522 | 12,200 |
2014/01/17 | 518 | 519 | 516 | 517 | 3,900 |
2014/01/16 | 518 | 520 | 510 | 517 | 14,900 |
2014/01/15 | 512 | 518 | 512 | 518 | 11,900 |
2014/01/14 | 515 | 516 | 511 | 512 | 10,800 |
2014/01/10 | 515 | 520 | 511 | 517 | 18,900 |
2014/01/09 | 516 | 517 | 515 | 515 | 2,800 |
2014/01/08 | 516 | 520 | 514 | 520 | 9,900 |
2014/01/07 | 515 | 520 | 511 | 516 | 10,600 |
2014/01/06 | 513 | 518 | 513 | 514 | 6,700 |