[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 
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
2016-11-14780.00783.00775.00780.00110008579900
2016-11-11773.00778.00771.00774.0084006495800
2016-11-10773.00776.00758.00772.00119009169900
2016-11-09772.00778.00717.00731.002030015077300
2016-11-08766.00771.00764.00771.0057004375400
2016-11-07766.00769.00758.00761.0073005567400
2016-11-04759.00759.00750.00755.0092006952100
2016-11-02766.00766.00757.00759.0075005711800
2016-11-01768.00768.00763.00766.0078005974300
2016-10-31764.00766.00762.00764.0064004890700
2016-10-28760.00764.00757.00764.00110008377100
2016-10-27756.00757.00750.00757.0061004609800
2016-10-26753.00755.00745.00755.001340010079700
2016-10-25755.00755.00751.00754.001420010709200
2016-10-24750.00751.00747.00751.0097007272000
2016-10-21740.00749.00740.00746.0083006180600
2016-10-20744.00746.00740.00746.0077005727800
2016-10-19735.00742.00732.00739.00117008629500
2016-10-18733.00741.00733.00741.0038002802400
2016-10-17736.00737.00726.00733.0055004031600
2016-10-14737.00737.00733.00736.0056004123200
2016-10-13738.00740.00709.00736.00104007579100
2016-10-12742.00742.00734.00738.0048003541200
2016-10-11739.00746.00739.00742.0026001929000
2016-10-07747.00747.00733.00739.0055004057200
2016-10-06749.00749.00744.00745.0034002535500
2016-10-05745.00747.00742.00747.0037002759600
2016-10-04726.00742.00726.00741.0095006974600
2016-10-03732.00749.00732.00741.0076005607400
2016-09-30741.00752.00735.00741.0043003196900
2016-09-29745.00754.00745.00754.0068005111300
2016-09-28748.00754.00745.00745.001380010333400
2016-09-27742.00749.00736.00749.001560011591700
2016-09-26734.00742.00733.00740.004070029947400
2016-09-23714.00731.00714.00731.002660019228700
2016-09-21709.00720.00709.00720.001980014146200
2016-09-20707.00708.00700.00706.0066004654100
2016-09-16695.00705.00695.00704.0055003853800
2016-09-15694.00694.00689.00692.0088006092900
2016-09-14692.00698.00691.00694.0064004442900
2016-09-13703.00703.00692.00692.0036002507200
2016-09-12699.00699.00691.00695.0085005891200
2016-09-09709.00714.00705.00707.0093006590900
2016-09-08711.00714.00711.00714.0042002993300
2016-09-07711.00715.00709.00714.0056003990700
2016-09-06704.00713.00704.00711.0030002128700
2016-09-05717.00717.00701.00709.0066004686700
2016-09-02713.00713.00707.00709.0074005248100
2016-09-01710.00713.00709.00713.0048003415500
2016-08-31702.00711.00699.00709.0093006548800
2016-08-30709.00710.00703.00707.00100007078400
2016-08-29702.00706.00702.00704.0063004430700
2016-08-26690.00690.00684.00685.0028001923000
2016-08-25694.00694.00680.00690.00136009411000
2016-08-24680.00702.00674.00687.0082005632600
2016-08-23678.00681.00669.00670.0080005381600
2016-08-22680.00685.00673.00676.0044002982500
2016-08-19675.00677.00671.00671.0098006594400
2016-08-18690.00690.00680.00680.0094006422100
2016-08-17701.00701.00688.00690.00124008577000
2016-08-16715.00715.00702.00702.0082005798200
2016-08-15720.00720.00713.00716.0038002730100
2016-08-12721.00721.00718.00720.0044003166200
2016-08-10711.00718.00710.00717.0039002786500
2016-08-09720.00720.00713.00719.0019001362900
2016-08-08730.00730.00714.00720.0064004618800
2016-08-05737.00737.00728.00733.00119008731400
2016-08-04724.00732.00718.00732.00112008123100
2016-08-03711.00723.00690.00723.004440031670500
2016-08-02721.00730.00712.00719.00137009860000
2016-08-01722.00728.00715.00725.0030002171200
2016-07-29715.00728.00713.00728.0040002881400
2016-07-28718.00732.00718.00726.0068004910300
2016-07-27733.00734.00726.00733.0048003514400
2016-07-26734.00736.00725.00725.0059004308100
2016-07-25738.00738.00723.00731.00128009414500
2016-07-22721.00730.00717.00730.00111008050300
2016-07-21717.00721.00711.00719.0082005881900
2016-07-20719.00719.00712.00718.0062004439400
2016-07-19716.00718.00712.00718.0031002218900
2016-07-15714.00716.00713.00715.0057004071800
2016-07-14707.00718.00706.00713.0083005914000
2016-07-13707.00714.00703.00705.0063004451700
2016-07-12704.00711.00693.00707.001540010872600
2016-07-11682.00702.00682.00696.0084005831700
2016-07-08692.00692.00682.00682.0056003830100
2016-07-07683.00692.00683.00686.0032002197900
2016-07-06698.00698.00685.00687.0067004619600
2016-07-05700.00705.00699.00699.0022001541400
2016-07-04699.00705.00693.00700.0065004546300
2016-07-01704.00708.00702.00704.0037002605200
2016-06-30711.00711.00690.00704.0093006521900
2016-06-29711.00716.00710.00714.0057004066100
2016-06-28696.00730.00687.00712.001890013366000
2016-06-27718.00719.00700.00715.005270037713000
2016-06-24735.00743.00682.00693.003080022021000
2016-06-23714.00722.00707.00720.001760012574400
2016-06-22721.00724.00708.00711.001590011398400
2016-06-21695.00715.00694.00714.001550010833600
2016-06-20696.00703.00677.00699.001650011373700
2016-06-17700.00701.00692.00694.0095006597600
2016-06-16709.00710.00692.00692.00100006966100
2016-06-15710.00710.00700.00700.0065004578400
2016-06-14712.00720.00702.00704.00110007805200
2016-06-13725.00725.00715.00715.0065004677500
2016-06-10732.00732.00722.00729.00112008182900
2016-06-09735.00736.00726.00732.0050003656500
2016-06-08746.00746.00730.00739.00128009451500
2016-06-07745.00749.00745.00749.0050003738600
2016-06-06752.00752.00743.00744.0071005295500
2016-06-03753.00759.00750.00753.00102007689600
2016-06-02750.00756.00743.00753.00115008632200
2016-06-01747.00757.00746.00755.00117008798700
2016-05-31738.00755.00738.00755.002410017992600
2016-05-30733.00745.00732.00738.00116008545400
2016-05-27719.00748.00718.00739.002200015937200
2016-05-26715.00719.00711.00717.0053003793600
2016-05-25714.00720.00712.00712.001840013155100
2016-05-24705.00710.00700.00709.001630011500200
2016-05-23702.00707.00700.00704.0077005410400
2016-05-20696.00705.00696.00702.0068004762500
2016-05-19698.00698.00694.00694.0039002711600
2016-05-18700.00700.00691.00691.0055003812700
2016-05-17700.00700.00692.00697.0063004385000
2016-05-16697.00698.00690.00690.0055003816400
2016-05-13702.00707.00691.00691.00103007196300
2016-05-12700.00704.00695.00704.0078005455900
2016-05-11705.00706.00693.00699.0072005035300
2016-05-10705.00711.00681.00703.001580011090900
2016-05-09696.00703.00689.00700.0082005717500
2016-05-06689.00697.00680.00696.00118008113000
2016-05-02684.00691.00684.00689.00106007285900
2016-04-28724.00727.00706.00707.00103007372100
2016-04-27720.00728.00715.00715.00100007181100
2016-04-26735.00735.00710.00713.00116008311600
2016-04-25745.00750.00725.00736.005270039083200
2016-04-22720.00725.00716.00725.0076005481400
2016-04-21719.00720.00713.00720.00106007604100
2016-04-20712.00717.00709.00709.00131009345800
2016-04-19715.00719.00706.00711.00106007539200
2016-04-18696.00705.00691.00705.00110007707100
2016-04-15701.00706.00696.00700.001960013733500
2016-04-14688.00702.00688.00699.001610011223100
2016-04-13682.00688.00680.00682.0053003613400
2016-04-12675.00683.00672.00672.00107007225200
2016-04-11690.00690.00671.00675.0054003658900
2016-04-08675.00695.00673.00685.0083005667600
2016-04-07675.00699.00670.00683.00122008381500
2016-04-06685.00697.00669.00679.001890012842500
2016-04-05700.00706.00691.00695.001890013166100
2016-04-04692.00714.00692.00706.001550010845700
2016-04-01717.00717.00697.00698.002110014799200
2016-03-31710.00714.00705.00708.002470017527100
2016-03-30719.00719.00706.00710.001650011737100
2016-03-29718.00720.00715.00720.001440010347700
2016-03-28703.00724.00700.00720.002020014408100
2016-03-25705.00711.00693.00697.004340030514800
2016-03-24722.00722.00713.00720.0091006535400
2016-03-23724.00724.00716.00721.0057004104700
2016-03-22719.00719.00711.00719.001400010034300
2016-03-18717.00717.00705.00708.0072005105300
2016-03-17719.00721.00709.00717.0096006864300
2016-03-16723.00723.00713.00717.0087006242700
2016-03-15719.00729.00719.00723.002080015038100
2016-03-14712.00725.00703.00723.003600025793600
2016-03-11699.00720.00699.00712.002130015025100
2016-03-10697.00707.00690.00700.0086006001400
2016-03-09703.00703.00680.00689.002240015529300
2016-03-08700.00704.00679.00696.0071004908900
2016-03-07702.00715.00693.00704.001630011436700
2016-03-04703.00705.00692.00702.00126008820500
2016-03-03706.00718.00701.00706.0055003882800
2016-03-02706.00736.00706.00709.001550011040500
2016-03-01686.00703.00672.00686.001750012061200
2016-02-29684.00697.00684.00687.001750012096200
2016-02-26684.00686.00676.00679.0038002586700
2016-02-25686.00691.00673.00683.002570017559400
2016-02-24671.00686.00662.00673.00123008284700
2016-02-23695.00695.00666.00669.001480010010100
2016-02-22672.00693.00672.00685.00140009556200
2016-02-19691.00694.00646.00668.00127008473500
2016-02-18701.00701.00685.00691.0065004499300
2016-02-17671.00711.00670.00685.002110014567600
2016-02-16674.00679.00658.00671.00103006914300
2016-02-15672.00677.00657.00674.002320015495600
2016-02-12669.00676.00630.00636.003950025555800
2016-02-10695.00699.00666.00673.002780018793500
2016-02-09688.00702.00686.00695.001890013116700
2016-02-08676.00723.00671.00716.004600032094800
2016-02-05662.00673.00645.00656.00126008249800
2016-02-04683.00689.00660.00662.002050013785100
2016-02-03691.00698.00681.00683.0082005615200
2016-02-02692.00705.00692.00693.00114007956600
2016-02-01701.00704.00700.00703.00109007655200
2016-01-29685.00691.00670.00687.003050020677100
2016-01-28690.00693.00680.00680.0083005690400
2016-01-27682.00698.00680.00696.0073005038200
2016-01-26699.00699.00670.00674.002600017661400
2016-01-25705.00705.00693.00699.002450017204500
2016-01-22675.00710.00671.00706.00129008933000
2016-01-21696.00703.00670.00670.002060014114300
2016-01-20715.00719.00703.00703.003330023597300
2016-01-19722.00722.00713.00716.00105007531700
2016-01-18719.00723.00714.00717.003050021915300
2016-01-15728.00728.00713.00720.002680019295400
2016-01-14719.00725.00704.00720.002420017250600
2016-01-13702.00726.00702.00719.001770012650800
2016-01-12716.00721.00692.00692.003620025453000
2016-01-08735.00743.00714.00719.00151700109688400
2016-01-07769.00777.00752.00757.001800013712700
2016-01-06776.00784.00771.00773.002270017584700
2016-01-05774.00785.00771.00778.002700021061800
2016-01-04780.00786.00772.00777.003100024191200
2015-12-30781.00802.00778.00779.002580020217000
2015-12-29743.00792.00743.00766.004570034623700
2015-12-28720.00743.00711.00741.006130044631700
2015-12-25756.00767.00735.00745.00239800179572900
2015-12-24795.00800.00784.00786.004160032951500
2015-12-22806.00808.00795.00795.001940015519200
2015-12-21808.00809.00788.00808.003100024837900
2015-12-18811.00816.00807.00808.003840031126700
2015-12-17825.00827.00814.00822.004320035513400
2015-12-16829.00832.00821.00829.002540020998600
2015-12-15837.00839.00830.00830.00109009091600
2015-12-14832.00835.00824.00833.001600013257800
2015-12-11838.00849.00837.00840.003140026402400
2015-12-10848.00852.00839.00845.001440012159600
2015-12-09852.00864.00847.00854.001380011765400
2015-12-08862.00862.00852.00854.0099008472800
2015-12-07870.00870.00855.00857.001590013701500
2015-12-04867.00867.00856.00860.002820024294100
2015-12-03875.00878.00870.00875.003070026857200
2015-12-02875.00877.00872.00876.003000026251900
2015-12-01870.00876.00869.00871.001620014125900

   ※ 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。 

s7db.com Twitter Blog