[7989 東証1部] 立川ブラインド工業 日足 時系列データ

[7989 東証1部] 立川ブラインド工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171290.001315.001281.001311.002840037042400
2017-11-161285.001289.001273.001280.002500032019200
2017-11-151278.001287.001246.001277.005750072888500
2017-11-141285.001299.001276.001278.002720034978100
2017-11-131296.001299.001285.001289.001330017183600
2017-11-101302.001327.001281.001295.004580059246000
2017-11-091362.001365.001310.001327.004320057855200
2017-11-081348.001362.001338.001362.001400018950600
2017-11-071364.001370.001334.001354.002630035501900
2017-11-061372.001380.001360.001364.003150043152700
2017-11-021380.001380.001346.001349.002980040473300
2017-11-011337.001357.001326.001356.002120028610700
2017-10-311340.001357.001330.001341.002630035339200
2017-10-301320.001336.001314.001336.002930038936800
2017-10-271328.001328.001265.001312.002110027458400
2017-10-261296.001320.001296.001310.002310030163400
2017-10-251302.001305.001286.001296.004190054292600
2017-10-241307.001313.001290.001302.002430031591000
2017-10-231270.001301.001263.001301.002980038495700
2017-10-201256.001260.001251.001259.00930011680000
2017-10-191256.001260.001244.001256.001320016542700
2017-10-181268.001268.001252.001260.001250015746300
2017-10-171260.001266.001255.001266.001030012996000
2017-10-161270.001285.001264.001266.002550032437300
2017-10-131259.001272.001253.001259.002700034072500
2017-10-121240.001270.001237.001258.003440043181300
2017-10-111246.001249.001228.001237.001650020412400
2017-10-101229.001244.001229.001241.00910011246700
2017-10-061234.001234.001225.001231.001110013647900
2017-10-051237.001243.001223.001233.001430017615600
2017-10-041243.001243.001228.001236.001020012596300
2017-10-031257.001257.001235.001244.001770022032500
2017-10-021240.001259.001220.001245.002080025783200
2017-09-291221.001237.001220.001226.001850022695700
2017-09-281250.001257.001218.001232.002680033069200
2017-09-271216.001236.001214.001236.001780021793400
2017-09-261194.001213.001194.001211.001840022164700
2017-09-251189.001197.001185.001194.003310039381100
2017-09-221162.001185.001155.001180.003160036954900
2017-09-211137.001175.001137.001168.003020035015300
2017-09-201134.001137.001129.001137.001630018485200
2017-09-191126.001130.001123.001130.001760019853500
2017-09-151089.001123.001071.001108.002130023567900
2017-09-141121.001121.001090.001095.001600017597100
2017-09-131134.001134.001110.001115.001480016550200
2017-09-121134.001134.001120.001126.001670018812800
2017-09-111100.001127.001100.001118.001670018651900
2017-09-081080.001098.001080.001095.001330014449700
2017-09-071082.001104.001082.001086.0089009703500
2017-09-061080.001102.001064.001082.002210023859500
2017-09-051119.001119.001080.001087.002260024833200
2017-09-041122.001135.001108.001119.002020022571500
2017-09-011123.001139.001113.001134.001530017275800
2017-08-311128.001128.001118.001123.001020011450000
2017-08-301129.001129.001108.001124.001820020340500
2017-08-291128.001130.001123.001126.001000011259200
2017-08-281147.001158.001137.001137.001750020056900
2017-08-251123.001165.001123.001147.003250037005200
2017-08-241107.001124.001106.001120.002040022787600
2017-08-231123.001132.001100.001103.002500027742000
2017-08-221116.001130.001116.001122.001030011562900
2017-08-211128.001128.001113.001117.001530017138400
2017-08-181127.001130.001111.001117.003000033716800
2017-08-171168.001170.001144.001145.002020023238900
2017-08-161135.001157.001130.001149.002410027635200
2017-08-151125.001134.001119.001123.002850032079200
2017-08-141124.001137.001112.001126.003720041875300
2017-08-101136.001155.001113.001125.003890043988300
2017-08-091162.001162.001115.001130.005320060312800
2017-08-081204.001205.001174.001176.003270038726500
2017-08-071211.001215.001209.001211.002390028970400
2017-08-041230.001230.001208.001210.003150038247000
2017-08-031192.001230.001192.001230.004230051238700
2017-08-021266.001279.001200.001248.004200052167700
2017-08-011314.001314.001239.001280.005360069046900
2017-07-311303.001323.001284.001284.002700035188500
2017-07-281275.001286.001259.001274.001450018429100
2017-07-271287.001307.001263.001289.002430031266100
2017-07-261331.001344.001235.001301.003450044733800
2017-07-251300.001334.001298.001331.004300056266300
2017-07-241307.001339.001304.001319.003930051743200
2017-07-211295.001300.001289.001297.001830023711400
2017-07-201300.001300.001282.001297.002860037001800
2017-07-191324.001329.001300.001305.002730035873200
2017-07-181340.001340.001310.001324.002830037513500
2017-07-141366.001375.001320.001346.004060054612300
2017-07-131384.001384.001352.001371.005920080944300
2017-07-121326.001391.001323.001352.006460087605100
2017-07-111276.001322.001276.001314.005270068807000
2017-07-101239.001298.001238.001293.004810061327300
2017-07-071209.001230.001206.001225.004540055557100
2017-07-061191.001245.001191.001228.004740058059300
2017-07-051176.001197.001176.001193.002390028325100
2017-07-041183.001203.001174.001181.002620031129300
2017-07-031178.001187.001162.001179.003450040588900
2017-06-301188.001188.001169.001179.001930022773100
2017-06-291176.001184.001171.001182.001340015789000
2017-06-281172.001208.001160.001165.004510052901100
2017-06-271179.001180.001163.001175.006940081729100
2017-06-261198.001198.001150.001179.004580054244200
2017-06-231198.001231.001150.001188.008080096473300
2017-06-221170.001230.001169.001200.00113400135586500
2017-06-211130.001139.001115.001118.002380026742800
2017-06-201110.001148.001105.001130.004670052702200
2017-06-191074.001105.001073.001098.002730029841800
2017-06-161050.001074.001048.001074.002970031550600
2017-06-151054.001062.001041.001043.001800018902400
2017-06-141040.001080.001040.001050.003150033307900
2017-06-131030.001040.001030.001033.001250012921500
2017-06-121024.001038.001023.001033.001790018451000
2017-06-091026.001039.001025.001028.002120021825200
2017-06-081013.001045.001013.001031.003160032666700
2017-06-071017.001022.001008.001013.001970019975400
2017-06-061020.001027.001017.001022.002050020960200
2017-06-051016.001024.001015.001021.002610026611700
2017-06-021012.001026.001012.001021.002590026432500
2017-06-011010.001015.001006.001011.002390024182100
2017-05-311019.001025.001014.001014.001640016679000
2017-05-301020.001027.001013.001019.001620016534400
2017-05-291037.001037.001021.001022.002240022996400
2017-05-261042.001042.001035.001037.002050021278600
2017-05-251048.001056.001035.001038.004440046441300
2017-05-241043.001058.001035.001055.004680049044300
2017-05-231012.001043.001012.001030.003760038688200
2017-05-22994.001012.00993.001011.004500045144700
2017-05-19982.00992.00979.00988.002950029100900
2017-05-18971.00979.00968.00978.003960038593400
2017-05-17990.00999.00990.00995.001590015825000
2017-05-16998.00999.00995.00999.002240022351300
2017-05-15991.00999.00985.00994.005180051525500
2017-05-12995.00996.00990.00995.002440024253900
2017-05-11999.001000.00991.00995.002960029456700
2017-05-10990.001012.00990.00996.004170041575500
2017-05-09977.00989.00976.00989.004680045979200
2017-05-08960.00988.00948.00984.008940086729700
2017-05-02925.00930.00921.00926.001980018333200
2017-05-01909.00915.00887.00915.001450013182400
2017-04-28909.00909.00872.00903.001310011703300
2017-04-27898.00908.00898.00904.001220011024400
2017-04-26885.00895.00885.00894.0077006866500
2017-04-25884.00889.00878.00884.006180054606200
2017-04-24878.00884.00877.00884.002420021310000
2017-04-21868.00871.00862.00869.0087007549400
2017-04-20858.00865.00858.00862.001760015171600
2017-04-19857.00862.00851.00857.001850015855700
2017-04-18856.00862.00852.00853.001460012497600
2017-04-17835.00853.00835.00848.001420012001600
2017-04-14848.00869.00820.00847.001940016446600
2017-04-13857.00860.00850.00855.001350011546700
2017-04-12864.00867.00862.00864.001350011671100
2017-04-11873.00875.00867.00872.0089007761400
2017-04-10873.00879.00866.00874.00108009434200
2017-04-07873.00889.00869.00875.001600014015100
2017-04-06890.00892.00851.00873.001950017109500
2017-04-05893.00900.00890.00890.0046004110500
2017-04-04901.00920.00893.00896.001140010302200
2017-04-03901.00908.00901.00901.001600014445700
2017-03-31929.00929.00903.00903.001130010323700
2017-03-30929.00929.00919.00921.0053004889700
2017-03-29933.00934.00925.00930.0078007253000
2017-03-28916.00931.00916.00929.001460013505400
2017-03-27916.00919.00910.00916.001700015570700
2017-03-24923.00933.00906.00921.002490022948800
2017-03-23938.00938.00921.00928.001100010203300
2017-03-22940.00940.00931.00932.001260011774900
2017-03-21945.00950.00943.00945.0077007288000
2017-03-17945.00945.00938.00945.0063005942600
2017-03-16930.00943.00930.00943.001100010311100
2017-03-15940.00940.00931.00936.001280012003100
2017-03-14936.00943.00934.00939.001950018286300
2017-03-13941.00947.00933.00947.0084007916900
2017-03-10948.00948.00942.00942.001870017691200
2017-03-09937.00940.00929.00938.0095008867800
2017-03-08947.00949.00934.00937.0099009304700
2017-03-07940.00945.00934.00943.0070006593600
2017-03-06944.00949.00944.00944.0070006624300
2017-03-03949.00949.00944.00947.001380013073400
2017-03-02944.00950.00944.00948.001170011089800
2017-03-01947.00947.00941.00943.0041003866100
2017-02-28943.00949.00941.00942.001220011533600
2017-02-27939.00949.00924.00943.002980027938900
2017-02-24939.00942.00935.00940.0094008831900
2017-02-23947.00947.00929.00942.002190020481000
2017-02-22938.00947.00937.00941.001540014486700
2017-02-21924.00935.00922.00932.001810016811200
2017-02-20923.00930.00922.00924.00101009357700
2017-02-17920.00926.00916.00920.0087008007600
2017-02-16919.00928.00914.00920.001790016486200
2017-02-15910.00916.00904.00912.001170010664500
2017-02-14909.00918.00882.00904.001770016027500
2017-02-13899.00910.00877.00901.001930017273300
2017-02-10898.00900.00892.00898.001130010143700
2017-02-09897.00900.00892.00895.001350012086200
2017-02-08919.00919.00892.00905.004480040466200
2017-02-07910.00919.00896.00917.001300011872600
2017-02-06906.00911.00902.00906.00107009700400
2017-02-03908.00916.00900.00906.001550014097000
2017-02-02920.00920.00903.00907.001430013024900
2017-02-01920.00923.00891.00918.002850026059100
2017-01-31926.00929.00923.00929.001430013252400
2017-01-30920.00927.00910.00927.001360012520800
2017-01-27919.00926.00916.00916.002060018948600
2017-01-26918.00918.00911.00916.002110019297100
2017-01-25900.00915.00900.00903.002540022957200
2017-01-24898.00900.00882.00897.002230019866500
2017-01-23896.00902.00885.00889.001980017686600
2017-01-20890.00899.00890.00895.001230011006100
2017-01-19882.00898.00882.00897.002360021061600
2017-01-18864.00874.00864.00872.001570013636100
2017-01-17860.00868.00838.00860.002880024619900
2017-01-16882.00885.00856.00861.002270019735700
2017-01-13885.00897.00875.00882.002730024174000
2017-01-12895.00896.00876.00885.002870025435400
2017-01-11899.00909.00889.00893.003790034062900
2017-01-10909.00917.00894.00895.003520031800000
2017-01-06898.00908.00898.00908.002840025711900
2017-01-05900.00904.00893.00904.002980026835900
2017-01-04882.00899.00882.00899.002980026600000
2016-12-30870.00889.00870.00882.001670014652600
2016-12-29892.00897.00867.00881.002020017803700
2016-12-28876.00919.00867.00901.00115800102361700
2016-12-27880.00887.00870.00877.00114200100444500
2016-12-26897.00897.00871.00880.004560040501500
2016-12-22907.00910.00875.00894.006360057312600
2016-12-21900.00908.00899.00907.0010780097240100
2016-12-20890.00900.00888.00899.004430039591900
2016-12-19875.00890.00873.00890.003480030583500
2016-12-16867.00870.00860.00870.003390029382800
2016-12-15854.00864.00847.00860.002950025256300
2016-12-14857.00860.00842.00848.004120035171600
2016-12-13846.00870.00832.00857.005120043918300
2016-12-12870.00870.00860.00868.002040017673600
2016-12-09856.00865.00854.00864.002720023385100
2016-12-08853.00859.00852.00856.003010025738400
2016-12-07847.00858.00847.00858.00111009486000
2016-12-06845.00848.00842.00846.001680014202200
2016-12-05849.00850.00836.00848.002930024767200
2016-12-02843.00845.00834.00843.002290019260400
2016-12-01828.00846.00827.00841.001880015758500
2016-11-30820.00824.00820.00824.001560012816300
2016-11-29806.00824.00806.00821.001900015542300
2016-11-28799.00806.00795.00806.001310010512400
2016-11-25797.00799.00792.00799.001950015527500
2016-11-24802.00802.00797.00800.001360010879100
2016-11-22795.00800.00793.00797.0082006527500
2016-11-21790.00792.00786.00792.001340010586400
2016-11-18790.00792.00785.00785.0081006372700
2016-11-17784.00786.00781.00784.0087006820300
2016-11-16778.00782.00777.00782.00100007799700
2016-11-15785.00785.00775.00778.00116009051000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter