[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 
2017-02-28943.00949.00941.00942.001220011533600
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
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

   ※ 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