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 |
---|---|---|---|---|---|
2015/12/30 | 781 | 802 | 778 | 779 | 25,800 |
2015/12/29 | 743 | 792 | 743 | 766 | 45,700 |
2015/12/28 | 720 | 743 | 711 | 741 | 61,300 |
2015/12/25 | 756 | 767 | 735 | 745 | 239,800 |
2015/12/24 | 795 | 800 | 784 | 786 | 41,600 |
2015/12/22 | 806 | 808 | 795 | 795 | 19,400 |
2015/12/21 | 808 | 809 | 788 | 808 | 31,000 |
2015/12/18 | 811 | 816 | 807 | 808 | 38,400 |
2015/12/17 | 825 | 827 | 814 | 822 | 43,200 |
2015/12/16 | 829 | 832 | 821 | 829 | 25,400 |
2015/12/15 | 837 | 839 | 830 | 830 | 10,900 |
2015/12/14 | 832 | 835 | 824 | 833 | 16,000 |
2015/12/11 | 838 | 849 | 837 | 840 | 31,400 |
2015/12/10 | 848 | 852 | 839 | 845 | 14,400 |
2015/12/09 | 852 | 864 | 847 | 854 | 13,800 |
2015/12/08 | 862 | 862 | 852 | 854 | 9,900 |
2015/12/07 | 870 | 870 | 855 | 857 | 15,900 |
2015/12/04 | 867 | 867 | 856 | 860 | 28,200 |
2015/12/03 | 875 | 878 | 870 | 875 | 30,700 |
2015/12/02 | 875 | 877 | 872 | 876 | 30,000 |
2015/12/01 | 870 | 876 | 869 | 871 | 16,200 |
2015/11/30 | 876 | 876 | 865 | 876 | 19,800 |
2015/11/27 | 872 | 877 | 867 | 873 | 125,100 |
2015/11/26 | 871 | 875 | 870 | 870 | 21,200 |
2015/11/25 | 874 | 874 | 868 | 871 | 19,800 |
2015/11/24 | 872 | 873 | 868 | 873 | 21,500 |
2015/11/20 | 873 | 873 | 865 | 869 | 13,100 |
2015/11/19 | 875 | 875 | 865 | 871 | 15,300 |
2015/11/18 | 875 | 875 | 865 | 870 | 13,900 |
2015/11/17 | 866 | 869 | 864 | 867 | 12,000 |
2015/11/16 | 859 | 863 | 856 | 860 | 22,100 |
2015/11/13 | 857 | 860 | 846 | 860 | 13,500 |
2015/11/12 | 859 | 860 | 848 | 857 | 12,100 |
2015/11/11 | 864 | 864 | 852 | 855 | 9,400 |
2015/11/10 | 859 | 863 | 850 | 855 | 13,400 |
2015/11/09 | 850 | 865 | 849 | 859 | 22,200 |
2015/11/06 | 820 | 850 | 820 | 841 | 20,000 |
2015/11/05 | 826 | 835 | 815 | 817 | 19,200 |
2015/11/04 | 809 | 823 | 809 | 816 | 20,700 |
2015/11/02 | 810 | 813 | 805 | 809 | 15,400 |
2015/10/30 | 814 | 814 | 805 | 807 | 11,100 |
2015/10/29 | 805 | 813 | 798 | 813 | 16,900 |
2015/10/28 | 799 | 807 | 796 | 805 | 10,900 |
2015/10/27 | 805 | 807 | 793 | 797 | 25,200 |
2015/10/26 | 815 | 817 | 804 | 807 | 36,300 |
2015/10/23 | 815 | 819 | 809 | 817 | 17,400 |
2015/10/22 | 819 | 819 | 807 | 815 | 14,900 |
2015/10/21 | 812 | 819 | 811 | 818 | 12,700 |
2015/10/20 | 816 | 820 | 811 | 815 | 13,600 |
2015/10/19 | 820 | 820 | 814 | 816 | 11,200 |
2015/10/16 | 820 | 820 | 814 | 820 | 10,900 |
2015/10/15 | 821 | 825 | 812 | 822 | 25,700 |
2015/10/14 | 826 | 826 | 812 | 819 | 11,400 |
2015/10/13 | 826 | 830 | 822 | 829 | 14,400 |
2015/10/09 | 830 | 832 | 824 | 829 | 25,400 |
2015/10/08 | 830 | 834 | 827 | 831 | 13,000 |
2015/10/07 | 834 | 835 | 828 | 829 | 13,400 |
2015/10/06 | 835 | 837 | 829 | 833 | 19,000 |
2015/10/05 | 820 | 835 | 820 | 830 | 24,400 |
2015/10/02 | 808 | 823 | 807 | 820 | 11,200 |
2015/10/01 | 820 | 829 | 811 | 817 | 18,300 |
2015/09/30 | 805 | 825 | 787 | 814 | 25,700 |
2015/09/29 | 803 | 816 | 800 | 803 | 24,500 |
2015/09/28 | 830 | 831 | 810 | 817 | 26,200 |
2015/09/25 | 860 | 860 | 830 | 835 | 53,900 |
2015/09/24 | 854 | 854 | 830 | 835 | 38,700 |
2015/09/18 | 892 | 892 | 868 | 868 | 27,200 |
2015/09/17 | 884 | 900 | 884 | 892 | 13,400 |
2015/09/16 | 884 | 884 | 875 | 880 | 8,600 |
2015/09/15 | 900 | 900 | 856 | 883 | 21,900 |
2015/09/14 | 900 | 900 | 877 | 890 | 13,900 |
2015/09/11 | 891 | 898 | 880 | 897 | 32,700 |
2015/09/10 | 864 | 877 | 849 | 876 | 29,800 |
2015/09/09 | 857 | 880 | 849 | 878 | 20,800 |
2015/09/08 | 879 | 879 | 845 | 847 | 29,900 |
2015/09/07 | 868 | 900 | 863 | 883 | 27,500 |
2015/09/04 | 885 | 903 | 870 | 883 | 37,200 |
2015/09/03 | 922 | 925 | 883 | 885 | 21,500 |
2015/09/02 | 897 | 919 | 895 | 911 | 54,200 |
2015/09/01 | 925 | 930 | 905 | 912 | 71,000 |
2015/08/31 | 950 | 968 | 913 | 925 | 131,200 |
2015/08/28 | 977 | 1,013 | 945 | 973 | 578,900 |
2015/08/27 | 910 | 985 | 880 | 976 | 208,100 |
2015/08/26 | 875 | 899 | 860 | 878 | 61,600 |
2015/08/25 | 828 | 885 | 828 | 839 | 98,600 |
2015/08/24 | 920 | 920 | 854 | 854 | 151,300 |
2015/08/21 | 931 | 955 | 930 | 952 | 56,000 |
2015/08/20 | 950 | 960 | 942 | 955 | 35,500 |
2015/08/19 | 955 | 969 | 946 | 953 | 33,700 |
2015/08/18 | 983 | 997 | 952 | 955 | 42,500 |
2015/08/17 | 952 | 985 | 949 | 981 | 99,800 |
2015/08/14 | 950 | 956 | 946 | 950 | 24,900 |
2015/08/13 | 945 | 959 | 945 | 959 | 32,100 |
2015/08/12 | 946 | 957 | 940 | 943 | 39,300 |
2015/08/11 | 933 | 962 | 933 | 956 | 89,700 |
2015/08/10 | 970 | 970 | 940 | 942 | 78,100 |
2015/08/07 | 950 | 972 | 950 | 972 | 96,200 |
2015/08/06 | 928 | 953 | 926 | 949 | 70,900 |
2015/08/05 | 910 | 936 | 902 | 931 | 70,400 |
2015/08/04 | 923 | 932 | 909 | 913 | 58,500 |
2015/08/03 | 915 | 931 | 903 | 928 | 64,800 |
2015/07/31 | 906 | 907 | 887 | 902 | 28,000 |
2015/07/30 | 905 | 913 | 899 | 907 | 29,600 |
2015/07/29 | 897 | 900 | 883 | 899 | 22,800 |
2015/07/28 | 897 | 900 | 885 | 897 | 34,300 |
2015/07/27 | 909 | 917 | 885 | 917 | 68,500 |
2015/07/24 | 930 | 930 | 911 | 917 | 44,900 |
2015/07/23 | 925 | 942 | 916 | 934 | 41,800 |
2015/07/22 | 950 | 950 | 914 | 925 | 88,500 |
2015/07/21 | 947 | 960 | 914 | 949 | 146,500 |
2015/07/17 | 894 | 932 | 886 | 932 | 196,000 |
2015/07/16 | 896 | 900 | 860 | 886 | 145,100 |
2015/07/15 | 868 | 920 | 856 | 911 | 175,800 |
2015/07/14 | 834 | 868 | 821 | 856 | 543,400 |
2015/07/13 | 798 | 798 | 798 | 798 | 48,400 |
2015/07/10 | 700 | 705 | 690 | 698 | 12,900 |
2015/07/09 | 693 | 694 | 672 | 694 | 46,500 |
2015/07/08 | 708 | 708 | 697 | 700 | 17,500 |
2015/07/07 | 705 | 712 | 705 | 708 | 14,000 |
2015/07/06 | 708 | 710 | 699 | 699 | 14,700 |
2015/07/03 | 708 | 712 | 707 | 712 | 11,300 |
2015/07/02 | 714 | 714 | 707 | 713 | 9,200 |
2015/07/01 | 703 | 712 | 699 | 712 | 19,000 |
2015/06/30 | 701 | 707 | 699 | 706 | 18,700 |
2015/06/29 | 708 | 713 | 702 | 703 | 33,100 |
2015/06/26 | 720 | 721 | 714 | 719 | 30,200 |
2015/06/25 | 719 | 723 | 717 | 720 | 95,700 |
2015/06/24 | 719 | 724 | 717 | 720 | 22,100 |
2015/06/23 | 720 | 721 | 718 | 718 | 10,700 |
2015/06/22 | 719 | 720 | 718 | 719 | 8,100 |
2015/06/19 | 719 | 724 | 718 | 719 | 4,200 |
2015/06/18 | 718 | 720 | 717 | 719 | 3,200 |
2015/06/17 | 720 | 721 | 716 | 718 | 11,100 |
2015/06/16 | 722 | 725 | 720 | 722 | 10,200 |
2015/06/15 | 722 | 725 | 717 | 719 | 11,800 |
2015/06/12 | 719 | 722 | 715 | 722 | 8,800 |
2015/06/11 | 716 | 719 | 715 | 715 | 7,100 |
2015/06/10 | 715 | 723 | 715 | 715 | 6,800 |
2015/06/09 | 721 | 721 | 713 | 716 | 28,000 |
2015/06/08 | 720 | 724 | 720 | 722 | 5,200 |
2015/06/05 | 718 | 723 | 718 | 721 | 7,100 |
2015/06/04 | 719 | 720 | 718 | 720 | 3,500 |
2015/06/03 | 720 | 724 | 714 | 716 | 25,200 |
2015/06/02 | 727 | 728 | 723 | 723 | 11,200 |
2015/06/01 | 723 | 729 | 723 | 726 | 15,000 |
2015/05/29 | 720 | 726 | 719 | 722 | 13,500 |
2015/05/28 | 720 | 720 | 717 | 719 | 7,500 |
2015/05/27 | 715 | 720 | 715 | 720 | 15,400 |
2015/05/26 | 716 | 718 | 715 | 717 | 1,700 |
2015/05/25 | 716 | 720 | 713 | 714 | 20,100 |
2015/05/22 | 713 | 717 | 713 | 716 | 12,400 |
2015/05/21 | 719 | 719 | 708 | 715 | 31,200 |
2015/05/20 | 720 | 724 | 718 | 720 | 12,600 |
2015/05/19 | 724 | 724 | 716 | 720 | 25,300 |
2015/05/18 | 728 | 728 | 718 | 718 | 41,100 |
2015/05/15 | 726 | 726 | 722 | 722 | 19,500 |
2015/05/14 | 728 | 728 | 725 | 728 | 4,300 |
2015/05/13 | 722 | 729 | 720 | 729 | 14,700 |
2015/05/12 | 725 | 726 | 722 | 722 | 5,700 |
2015/05/11 | 722 | 728 | 721 | 725 | 14,500 |
2015/05/08 | 720 | 723 | 712 | 722 | 27,600 |
2015/05/07 | 735 | 735 | 730 | 734 | 8,000 |
2015/05/01 | 735 | 739 | 735 | 735 | 3,100 |
2015/04/30 | 740 | 740 | 735 | 735 | 6,400 |
2015/04/28 | 734 | 740 | 734 | 740 | 6,900 |
2015/04/27 | 734 | 735 | 730 | 732 | 27,900 |
2015/04/24 | 724 | 730 | 724 | 730 | 21,800 |
2015/04/23 | 735 | 736 | 727 | 731 | 16,900 |
2015/04/22 | 735 | 735 | 728 | 735 | 7,700 |
2015/04/21 | 727 | 734 | 725 | 733 | 7,300 |
2015/04/20 | 742 | 742 | 723 | 723 | 37,300 |
2015/04/17 | 747 | 752 | 740 | 745 | 17,100 |
2015/04/16 | 752 | 752 | 744 | 750 | 3,800 |
2015/04/15 | 749 | 753 | 743 | 745 | 11,000 |
2015/04/14 | 744 | 753 | 741 | 747 | 11,600 |
2015/04/13 | 750 | 752 | 739 | 746 | 25,600 |
2015/04/10 | 745 | 745 | 738 | 740 | 14,300 |
2015/04/09 | 760 | 760 | 745 | 746 | 11,800 |
2015/04/08 | 745 | 760 | 741 | 759 | 16,400 |
2015/04/07 | 730 | 745 | 730 | 739 | 18,000 |
2015/04/06 | 721 | 737 | 721 | 732 | 18,700 |
2015/04/03 | 725 | 728 | 721 | 721 | 5,400 |
2015/04/02 | 716 | 724 | 714 | 724 | 4,800 |
2015/04/01 | 721 | 721 | 712 | 713 | 4,600 |
2015/03/31 | 720 | 723 | 715 | 715 | 7,800 |
2015/03/30 | 728 | 728 | 718 | 720 | 12,000 |
2015/03/27 | 713 | 729 | 713 | 726 | 4,800 |
2015/03/26 | 729 | 729 | 712 | 715 | 16,600 |
2015/03/25 | 734 | 737 | 730 | 735 | 25,700 |
2015/03/24 | 734 | 736 | 727 | 731 | 15,700 |
2015/03/23 | 726 | 737 | 726 | 728 | 25,600 |
2015/03/20 | 719 | 724 | 716 | 723 | 18,500 |
2015/03/19 | 714 | 720 | 712 | 720 | 24,500 |
2015/03/18 | 716 | 716 | 713 | 716 | 15,200 |
2015/03/17 | 712 | 715 | 711 | 714 | 40,800 |
2015/03/16 | 706 | 713 | 704 | 712 | 33,000 |
2015/03/13 | 700 | 704 | 698 | 704 | 13,100 |
2015/03/12 | 699 | 705 | 695 | 698 | 8,700 |
2015/03/11 | 698 | 700 | 691 | 697 | 15,200 |
2015/03/10 | 707 | 707 | 700 | 700 | 10,500 |
2015/03/09 | 706 | 710 | 704 | 704 | 15,200 |
2015/03/06 | 707 | 710 | 703 | 707 | 16,700 |
2015/03/05 | 705 | 707 | 701 | 704 | 16,000 |
2015/03/04 | 707 | 708 | 703 | 705 | 19,100 |
2015/03/03 | 710 | 710 | 707 | 707 | 9,500 |
2015/03/02 | 709 | 711 | 706 | 707 | 8,700 |
2015/02/27 | 710 | 711 | 705 | 709 | 19,300 |
2015/02/26 | 714 | 714 | 710 | 710 | 5,400 |
2015/02/25 | 706 | 714 | 706 | 714 | 17,700 |
2015/02/24 | 709 | 711 | 705 | 710 | 14,500 |
2015/02/23 | 711 | 717 | 709 | 709 | 12,900 |
2015/02/20 | 705 | 720 | 703 | 708 | 20,000 |
2015/02/19 | 701 | 707 | 701 | 704 | 20,700 |
2015/02/18 | 710 | 710 | 700 | 701 | 24,900 |
2015/02/17 | 710 | 710 | 701 | 708 | 36,500 |
2015/02/16 | 700 | 708 | 697 | 705 | 64,200 |
2015/02/13 | 687 | 689 | 683 | 686 | 12,100 |
2015/02/12 | 689 | 692 | 682 | 687 | 23,500 |
2015/02/10 | 682 | 688 | 680 | 688 | 15,500 |
2015/02/09 | 676 | 684 | 672 | 684 | 17,500 |
2015/02/06 | 675 | 684 | 674 | 684 | 10,900 |
2015/02/05 | 673 | 674 | 667 | 669 | 8,000 |
2015/02/04 | 673 | 674 | 668 | 674 | 4,500 |
2015/02/03 | 672 | 674 | 668 | 668 | 6,400 |
2015/02/02 | 667 | 673 | 665 | 670 | 5,600 |
2015/01/30 | 668 | 668 | 665 | 666 | 6,100 |
2015/01/29 | 667 | 672 | 667 | 667 | 4,300 |
2015/01/28 | 666 | 672 | 666 | 668 | 1,600 |
2015/01/27 | 667 | 673 | 665 | 673 | 5,100 |
2015/01/26 | 669 | 670 | 667 | 667 | 16,000 |
2015/01/23 | 667 | 670 | 665 | 669 | 10,700 |
2015/01/22 | 672 | 673 | 664 | 668 | 10,500 |
2015/01/21 | 672 | 675 | 669 | 669 | 14,100 |
2015/01/20 | 671 | 674 | 670 | 671 | 5,300 |
2015/01/19 | 670 | 672 | 668 | 669 | 5,700 |
2015/01/16 | 667 | 673 | 662 | 670 | 11,700 |
2015/01/15 | 674 | 674 | 668 | 668 | 8,700 |
2015/01/14 | 670 | 675 | 667 | 674 | 7,800 |
2015/01/13 | 670 | 674 | 666 | 673 | 6,200 |
2015/01/09 | 673 | 678 | 670 | 670 | 12,500 |
2015/01/08 | 673 | 678 | 672 | 674 | 14,800 |
2015/01/07 | 673 | 678 | 673 | 674 | 6,400 |
2015/01/06 | 678 | 678 | 672 | 673 | 15,400 |
2015/01/05 | 678 | 680 | 674 | 680 | 15,300 |