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 |
---|---|---|---|---|---|
2016/12/30 | 870 | 889 | 870 | 882 | 16,700 |
2016/12/29 | 892 | 897 | 867 | 881 | 20,200 |
2016/12/28 | 876 | 919 | 867 | 901 | 115,800 |
2016/12/27 | 880 | 887 | 870 | 877 | 114,200 |
2016/12/26 | 897 | 897 | 871 | 880 | 45,600 |
2016/12/22 | 907 | 910 | 875 | 894 | 63,600 |
2016/12/21 | 900 | 908 | 899 | 907 | 107,800 |
2016/12/20 | 890 | 900 | 888 | 899 | 44,300 |
2016/12/19 | 875 | 890 | 873 | 890 | 34,800 |
2016/12/16 | 867 | 870 | 860 | 870 | 33,900 |
2016/12/15 | 854 | 864 | 847 | 860 | 29,500 |
2016/12/14 | 857 | 860 | 842 | 848 | 41,200 |
2016/12/13 | 846 | 870 | 832 | 857 | 51,200 |
2016/12/12 | 870 | 870 | 860 | 868 | 20,400 |
2016/12/09 | 856 | 865 | 854 | 864 | 27,200 |
2016/12/08 | 853 | 859 | 852 | 856 | 30,100 |
2016/12/07 | 847 | 858 | 847 | 858 | 11,100 |
2016/12/06 | 845 | 848 | 842 | 846 | 16,800 |
2016/12/05 | 849 | 850 | 836 | 848 | 29,300 |
2016/12/02 | 843 | 845 | 834 | 843 | 22,900 |
2016/12/01 | 828 | 846 | 827 | 841 | 18,800 |
2016/11/30 | 820 | 824 | 820 | 824 | 15,600 |
2016/11/29 | 806 | 824 | 806 | 821 | 19,000 |
2016/11/28 | 799 | 806 | 795 | 806 | 13,100 |
2016/11/25 | 797 | 799 | 792 | 799 | 19,500 |
2016/11/24 | 802 | 802 | 797 | 800 | 13,600 |
2016/11/22 | 795 | 800 | 793 | 797 | 8,200 |
2016/11/21 | 790 | 792 | 786 | 792 | 13,400 |
2016/11/18 | 790 | 792 | 785 | 785 | 8,100 |
2016/11/17 | 784 | 786 | 781 | 784 | 8,700 |
2016/11/16 | 778 | 782 | 777 | 782 | 10,000 |
2016/11/15 | 785 | 785 | 775 | 778 | 11,600 |
2016/11/14 | 780 | 783 | 775 | 780 | 11,000 |
2016/11/11 | 773 | 778 | 771 | 774 | 8,400 |
2016/11/10 | 773 | 776 | 758 | 772 | 11,900 |
2016/11/09 | 772 | 778 | 717 | 731 | 20,300 |
2016/11/08 | 766 | 771 | 764 | 771 | 5,700 |
2016/11/07 | 766 | 769 | 758 | 761 | 7,300 |
2016/11/04 | 759 | 759 | 750 | 755 | 9,200 |
2016/11/02 | 766 | 766 | 757 | 759 | 7,500 |
2016/11/01 | 768 | 768 | 763 | 766 | 7,800 |
2016/10/31 | 764 | 766 | 762 | 764 | 6,400 |
2016/10/28 | 760 | 764 | 757 | 764 | 11,000 |
2016/10/27 | 756 | 757 | 750 | 757 | 6,100 |
2016/10/26 | 753 | 755 | 745 | 755 | 13,400 |
2016/10/25 | 755 | 755 | 751 | 754 | 14,200 |
2016/10/24 | 750 | 751 | 747 | 751 | 9,700 |
2016/10/21 | 740 | 749 | 740 | 746 | 8,300 |
2016/10/20 | 744 | 746 | 740 | 746 | 7,700 |
2016/10/19 | 735 | 742 | 732 | 739 | 11,700 |
2016/10/18 | 733 | 741 | 733 | 741 | 3,800 |
2016/10/17 | 736 | 737 | 726 | 733 | 5,500 |
2016/10/14 | 737 | 737 | 733 | 736 | 5,600 |
2016/10/13 | 738 | 740 | 709 | 736 | 10,400 |
2016/10/12 | 742 | 742 | 734 | 738 | 4,800 |
2016/10/11 | 739 | 746 | 739 | 742 | 2,600 |
2016/10/07 | 747 | 747 | 733 | 739 | 5,500 |
2016/10/06 | 749 | 749 | 744 | 745 | 3,400 |
2016/10/05 | 745 | 747 | 742 | 747 | 3,700 |
2016/10/04 | 726 | 742 | 726 | 741 | 9,500 |
2016/10/03 | 732 | 749 | 732 | 741 | 7,600 |
2016/09/30 | 741 | 752 | 735 | 741 | 4,300 |
2016/09/29 | 745 | 754 | 745 | 754 | 6,800 |
2016/09/28 | 748 | 754 | 745 | 745 | 13,800 |
2016/09/27 | 742 | 749 | 736 | 749 | 15,600 |
2016/09/26 | 734 | 742 | 733 | 740 | 40,700 |
2016/09/23 | 714 | 731 | 714 | 731 | 26,600 |
2016/09/21 | 709 | 720 | 709 | 720 | 19,800 |
2016/09/20 | 707 | 708 | 700 | 706 | 6,600 |
2016/09/16 | 695 | 705 | 695 | 704 | 5,500 |
2016/09/15 | 694 | 694 | 689 | 692 | 8,800 |
2016/09/14 | 692 | 698 | 691 | 694 | 6,400 |
2016/09/13 | 703 | 703 | 692 | 692 | 3,600 |
2016/09/12 | 699 | 699 | 691 | 695 | 8,500 |
2016/09/09 | 709 | 714 | 705 | 707 | 9,300 |
2016/09/08 | 711 | 714 | 711 | 714 | 4,200 |
2016/09/07 | 711 | 715 | 709 | 714 | 5,600 |
2016/09/06 | 704 | 713 | 704 | 711 | 3,000 |
2016/09/05 | 717 | 717 | 701 | 709 | 6,600 |
2016/09/02 | 713 | 713 | 707 | 709 | 7,400 |
2016/09/01 | 710 | 713 | 709 | 713 | 4,800 |
2016/08/31 | 702 | 711 | 699 | 709 | 9,300 |
2016/08/30 | 709 | 710 | 703 | 707 | 10,000 |
2016/08/29 | 702 | 706 | 702 | 704 | 6,300 |
2016/08/26 | 690 | 690 | 684 | 685 | 2,800 |
2016/08/25 | 694 | 694 | 680 | 690 | 13,600 |
2016/08/24 | 680 | 702 | 674 | 687 | 8,200 |
2016/08/23 | 678 | 681 | 669 | 670 | 8,000 |
2016/08/22 | 680 | 685 | 673 | 676 | 4,400 |
2016/08/19 | 675 | 677 | 671 | 671 | 9,800 |
2016/08/18 | 690 | 690 | 680 | 680 | 9,400 |
2016/08/17 | 701 | 701 | 688 | 690 | 12,400 |
2016/08/16 | 715 | 715 | 702 | 702 | 8,200 |
2016/08/15 | 720 | 720 | 713 | 716 | 3,800 |
2016/08/12 | 721 | 721 | 718 | 720 | 4,400 |
2016/08/10 | 711 | 718 | 710 | 717 | 3,900 |
2016/08/09 | 720 | 720 | 713 | 719 | 1,900 |
2016/08/08 | 730 | 730 | 714 | 720 | 6,400 |
2016/08/05 | 737 | 737 | 728 | 733 | 11,900 |
2016/08/04 | 724 | 732 | 718 | 732 | 11,200 |
2016/08/03 | 711 | 723 | 690 | 723 | 44,400 |
2016/08/02 | 721 | 730 | 712 | 719 | 13,700 |
2016/08/01 | 722 | 728 | 715 | 725 | 3,000 |
2016/07/29 | 715 | 728 | 713 | 728 | 4,000 |
2016/07/28 | 718 | 732 | 718 | 726 | 6,800 |
2016/07/27 | 733 | 734 | 726 | 733 | 4,800 |
2016/07/26 | 734 | 736 | 725 | 725 | 5,900 |
2016/07/25 | 738 | 738 | 723 | 731 | 12,800 |
2016/07/22 | 721 | 730 | 717 | 730 | 11,100 |
2016/07/21 | 717 | 721 | 711 | 719 | 8,200 |
2016/07/20 | 719 | 719 | 712 | 718 | 6,200 |
2016/07/19 | 716 | 718 | 712 | 718 | 3,100 |
2016/07/15 | 714 | 716 | 713 | 715 | 5,700 |
2016/07/14 | 707 | 718 | 706 | 713 | 8,300 |
2016/07/13 | 707 | 714 | 703 | 705 | 6,300 |
2016/07/12 | 704 | 711 | 693 | 707 | 15,400 |
2016/07/11 | 682 | 702 | 682 | 696 | 8,400 |
2016/07/08 | 692 | 692 | 682 | 682 | 5,600 |
2016/07/07 | 683 | 692 | 683 | 686 | 3,200 |
2016/07/06 | 698 | 698 | 685 | 687 | 6,700 |
2016/07/05 | 700 | 705 | 699 | 699 | 2,200 |
2016/07/04 | 699 | 705 | 693 | 700 | 6,500 |
2016/07/01 | 704 | 708 | 702 | 704 | 3,700 |
2016/06/30 | 711 | 711 | 690 | 704 | 9,300 |
2016/06/29 | 711 | 716 | 710 | 714 | 5,700 |
2016/06/28 | 696 | 730 | 687 | 712 | 18,900 |
2016/06/27 | 718 | 719 | 700 | 715 | 52,700 |
2016/06/24 | 735 | 743 | 682 | 693 | 30,800 |
2016/06/23 | 714 | 722 | 707 | 720 | 17,600 |
2016/06/22 | 721 | 724 | 708 | 711 | 15,900 |
2016/06/21 | 695 | 715 | 694 | 714 | 15,500 |
2016/06/20 | 696 | 703 | 677 | 699 | 16,500 |
2016/06/17 | 700 | 701 | 692 | 694 | 9,500 |
2016/06/16 | 709 | 710 | 692 | 692 | 10,000 |
2016/06/15 | 710 | 710 | 700 | 700 | 6,500 |
2016/06/14 | 712 | 720 | 702 | 704 | 11,000 |
2016/06/13 | 725 | 725 | 715 | 715 | 6,500 |
2016/06/10 | 732 | 732 | 722 | 729 | 11,200 |
2016/06/09 | 735 | 736 | 726 | 732 | 5,000 |
2016/06/08 | 746 | 746 | 730 | 739 | 12,800 |
2016/06/07 | 745 | 749 | 745 | 749 | 5,000 |
2016/06/06 | 752 | 752 | 743 | 744 | 7,100 |
2016/06/03 | 753 | 759 | 750 | 753 | 10,200 |
2016/06/02 | 750 | 756 | 743 | 753 | 11,500 |
2016/06/01 | 747 | 757 | 746 | 755 | 11,700 |
2016/05/31 | 738 | 755 | 738 | 755 | 24,100 |
2016/05/30 | 733 | 745 | 732 | 738 | 11,600 |
2016/05/27 | 719 | 748 | 718 | 739 | 22,000 |
2016/05/26 | 715 | 719 | 711 | 717 | 5,300 |
2016/05/25 | 714 | 720 | 712 | 712 | 18,400 |
2016/05/24 | 705 | 710 | 700 | 709 | 16,300 |
2016/05/23 | 702 | 707 | 700 | 704 | 7,700 |
2016/05/20 | 696 | 705 | 696 | 702 | 6,800 |
2016/05/19 | 698 | 698 | 694 | 694 | 3,900 |
2016/05/18 | 700 | 700 | 691 | 691 | 5,500 |
2016/05/17 | 700 | 700 | 692 | 697 | 6,300 |
2016/05/16 | 697 | 698 | 690 | 690 | 5,500 |
2016/05/13 | 702 | 707 | 691 | 691 | 10,300 |
2016/05/12 | 700 | 704 | 695 | 704 | 7,800 |
2016/05/11 | 705 | 706 | 693 | 699 | 7,200 |
2016/05/10 | 705 | 711 | 681 | 703 | 15,800 |
2016/05/09 | 696 | 703 | 689 | 700 | 8,200 |
2016/05/06 | 689 | 697 | 680 | 696 | 11,800 |
2016/05/02 | 684 | 691 | 684 | 689 | 10,600 |
2016/04/28 | 724 | 727 | 706 | 707 | 10,300 |
2016/04/27 | 720 | 728 | 715 | 715 | 10,000 |
2016/04/26 | 735 | 735 | 710 | 713 | 11,600 |
2016/04/25 | 745 | 750 | 725 | 736 | 52,700 |
2016/04/22 | 720 | 725 | 716 | 725 | 7,600 |
2016/04/21 | 719 | 720 | 713 | 720 | 10,600 |
2016/04/20 | 712 | 717 | 709 | 709 | 13,100 |
2016/04/19 | 715 | 719 | 706 | 711 | 10,600 |
2016/04/18 | 696 | 705 | 691 | 705 | 11,000 |
2016/04/15 | 701 | 706 | 696 | 700 | 19,600 |
2016/04/14 | 688 | 702 | 688 | 699 | 16,100 |
2016/04/13 | 682 | 688 | 680 | 682 | 5,300 |
2016/04/12 | 675 | 683 | 672 | 672 | 10,700 |
2016/04/11 | 690 | 690 | 671 | 675 | 5,400 |
2016/04/08 | 675 | 695 | 673 | 685 | 8,300 |
2016/04/07 | 675 | 699 | 670 | 683 | 12,200 |
2016/04/06 | 685 | 697 | 669 | 679 | 18,900 |
2016/04/05 | 700 | 706 | 691 | 695 | 18,900 |
2016/04/04 | 692 | 714 | 692 | 706 | 15,500 |
2016/04/01 | 717 | 717 | 697 | 698 | 21,100 |
2016/03/31 | 710 | 714 | 705 | 708 | 24,700 |
2016/03/30 | 719 | 719 | 706 | 710 | 16,500 |
2016/03/29 | 718 | 720 | 715 | 720 | 14,400 |
2016/03/28 | 703 | 724 | 700 | 720 | 20,200 |
2016/03/25 | 705 | 711 | 693 | 697 | 43,400 |
2016/03/24 | 722 | 722 | 713 | 720 | 9,100 |
2016/03/23 | 724 | 724 | 716 | 721 | 5,700 |
2016/03/22 | 719 | 719 | 711 | 719 | 14,000 |
2016/03/18 | 717 | 717 | 705 | 708 | 7,200 |
2016/03/17 | 719 | 721 | 709 | 717 | 9,600 |
2016/03/16 | 723 | 723 | 713 | 717 | 8,700 |
2016/03/15 | 719 | 729 | 719 | 723 | 20,800 |
2016/03/14 | 712 | 725 | 703 | 723 | 36,000 |
2016/03/11 | 699 | 720 | 699 | 712 | 21,300 |
2016/03/10 | 697 | 707 | 690 | 700 | 8,600 |
2016/03/09 | 703 | 703 | 680 | 689 | 22,400 |
2016/03/08 | 700 | 704 | 679 | 696 | 7,100 |
2016/03/07 | 702 | 715 | 693 | 704 | 16,300 |
2016/03/04 | 703 | 705 | 692 | 702 | 12,600 |
2016/03/03 | 706 | 718 | 701 | 706 | 5,500 |
2016/03/02 | 706 | 736 | 706 | 709 | 15,500 |
2016/03/01 | 686 | 703 | 672 | 686 | 17,500 |
2016/02/29 | 684 | 697 | 684 | 687 | 17,500 |
2016/02/26 | 684 | 686 | 676 | 679 | 3,800 |
2016/02/25 | 686 | 691 | 673 | 683 | 25,700 |
2016/02/24 | 671 | 686 | 662 | 673 | 12,300 |
2016/02/23 | 695 | 695 | 666 | 669 | 14,800 |
2016/02/22 | 672 | 693 | 672 | 685 | 14,000 |
2016/02/19 | 691 | 694 | 646 | 668 | 12,700 |
2016/02/18 | 701 | 701 | 685 | 691 | 6,500 |
2016/02/17 | 671 | 711 | 670 | 685 | 21,100 |
2016/02/16 | 674 | 679 | 658 | 671 | 10,300 |
2016/02/15 | 672 | 677 | 657 | 674 | 23,200 |
2016/02/12 | 669 | 676 | 630 | 636 | 39,500 |
2016/02/10 | 695 | 699 | 666 | 673 | 27,800 |
2016/02/09 | 688 | 702 | 686 | 695 | 18,900 |
2016/02/08 | 676 | 723 | 671 | 716 | 46,000 |
2016/02/05 | 662 | 673 | 645 | 656 | 12,600 |
2016/02/04 | 683 | 689 | 660 | 662 | 20,500 |
2016/02/03 | 691 | 698 | 681 | 683 | 8,200 |
2016/02/02 | 692 | 705 | 692 | 693 | 11,400 |
2016/02/01 | 701 | 704 | 700 | 703 | 10,900 |
2016/01/29 | 685 | 691 | 670 | 687 | 30,500 |
2016/01/28 | 690 | 693 | 680 | 680 | 8,300 |
2016/01/27 | 682 | 698 | 680 | 696 | 7,300 |
2016/01/26 | 699 | 699 | 670 | 674 | 26,000 |
2016/01/25 | 705 | 705 | 693 | 699 | 24,500 |
2016/01/22 | 675 | 710 | 671 | 706 | 12,900 |
2016/01/21 | 696 | 703 | 670 | 670 | 20,600 |
2016/01/20 | 715 | 719 | 703 | 703 | 33,300 |
2016/01/19 | 722 | 722 | 713 | 716 | 10,500 |
2016/01/18 | 719 | 723 | 714 | 717 | 30,500 |
2016/01/15 | 728 | 728 | 713 | 720 | 26,800 |
2016/01/14 | 719 | 725 | 704 | 720 | 24,200 |
2016/01/13 | 702 | 726 | 702 | 719 | 17,700 |
2016/01/12 | 716 | 721 | 692 | 692 | 36,200 |
2016/01/08 | 735 | 743 | 714 | 719 | 151,700 |
2016/01/07 | 769 | 777 | 752 | 757 | 18,000 |
2016/01/06 | 776 | 784 | 771 | 773 | 22,700 |
2016/01/05 | 774 | 785 | 771 | 778 | 27,000 |
2016/01/04 | 780 | 786 | 772 | 777 | 31,000 |