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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,457 | 1,469 | 1,450 | 1,458 | 12,600 |
| 2017/12/28 | 1,465 | 1,465 | 1,453 | 1,456 | 15,000 |
| 2017/12/27 | 1,480 | 1,481 | 1,455 | 1,465 | 58,300 |
| 2017/12/26 | 1,500 | 1,515 | 1,481 | 1,483 | 86,700 |
| 2017/12/25 | 1,480 | 1,482 | 1,464 | 1,470 | 98,900 |
| 2017/12/22 | 1,471 | 1,482 | 1,471 | 1,482 | 32,100 |
| 2017/12/21 | 1,460 | 1,475 | 1,460 | 1,471 | 38,000 |
| 2017/12/20 | 1,455 | 1,466 | 1,452 | 1,460 | 26,700 |
| 2017/12/19 | 1,452 | 1,485 | 1,449 | 1,458 | 48,900 |
| 2017/12/18 | 1,475 | 1,475 | 1,438 | 1,452 | 41,100 |
| 2017/12/15 | 1,446 | 1,458 | 1,436 | 1,438 | 47,900 |
| 2017/12/14 | 1,414 | 1,439 | 1,411 | 1,435 | 27,300 |
| 2017/12/13 | 1,367 | 1,418 | 1,365 | 1,404 | 29,000 |
| 2017/12/12 | 1,370 | 1,420 | 1,370 | 1,372 | 38,400 |
| 2017/12/11 | 1,372 | 1,375 | 1,350 | 1,368 | 25,500 |
| 2017/12/08 | 1,370 | 1,409 | 1,370 | 1,375 | 34,500 |
| 2017/12/07 | 1,401 | 1,413 | 1,391 | 1,400 | 26,800 |
| 2017/12/06 | 1,411 | 1,415 | 1,399 | 1,400 | 25,400 |
| 2017/12/05 | 1,383 | 1,416 | 1,382 | 1,407 | 22,000 |
| 2017/12/04 | 1,400 | 1,414 | 1,392 | 1,393 | 23,400 |
| 2017/12/01 | 1,394 | 1,429 | 1,394 | 1,397 | 41,300 |
| 2017/11/30 | 1,395 | 1,395 | 1,378 | 1,387 | 26,700 |
| 2017/11/29 | 1,338 | 1,384 | 1,330 | 1,374 | 77,400 |
| 2017/11/28 | 1,327 | 1,342 | 1,326 | 1,338 | 8,000 |
| 2017/11/27 | 1,329 | 1,330 | 1,315 | 1,326 | 18,900 |
| 2017/11/24 | 1,325 | 1,340 | 1,314 | 1,338 | 12,800 |
| 2017/11/22 | 1,350 | 1,350 | 1,327 | 1,327 | 21,200 |
| 2017/11/21 | 1,333 | 1,348 | 1,323 | 1,344 | 15,400 |
| 2017/11/20 | 1,320 | 1,341 | 1,312 | 1,325 | 24,100 |
| 2017/11/17 | 1,290 | 1,315 | 1,281 | 1,311 | 28,400 |
| 2017/11/16 | 1,285 | 1,289 | 1,273 | 1,280 | 25,000 |
| 2017/11/15 | 1,278 | 1,287 | 1,246 | 1,277 | 57,500 |
| 2017/11/14 | 1,285 | 1,299 | 1,276 | 1,278 | 27,200 |
| 2017/11/13 | 1,296 | 1,299 | 1,285 | 1,289 | 13,300 |
| 2017/11/10 | 1,302 | 1,327 | 1,281 | 1,295 | 45,800 |
| 2017/11/09 | 1,362 | 1,365 | 1,310 | 1,327 | 43,200 |
| 2017/11/08 | 1,348 | 1,362 | 1,338 | 1,362 | 14,000 |
| 2017/11/07 | 1,364 | 1,370 | 1,334 | 1,354 | 26,300 |
| 2017/11/06 | 1,372 | 1,380 | 1,360 | 1,364 | 31,500 |
| 2017/11/02 | 1,380 | 1,380 | 1,346 | 1,349 | 29,800 |
| 2017/11/01 | 1,337 | 1,357 | 1,326 | 1,356 | 21,200 |
| 2017/10/31 | 1,340 | 1,357 | 1,330 | 1,341 | 26,300 |
| 2017/10/30 | 1,320 | 1,336 | 1,314 | 1,336 | 29,300 |
| 2017/10/27 | 1,328 | 1,328 | 1,265 | 1,312 | 21,100 |
| 2017/10/26 | 1,296 | 1,320 | 1,296 | 1,310 | 23,100 |
| 2017/10/25 | 1,302 | 1,305 | 1,286 | 1,296 | 41,900 |
| 2017/10/24 | 1,307 | 1,313 | 1,290 | 1,302 | 24,300 |
| 2017/10/23 | 1,270 | 1,301 | 1,263 | 1,301 | 29,800 |
| 2017/10/20 | 1,256 | 1,260 | 1,251 | 1,259 | 9,300 |
| 2017/10/19 | 1,256 | 1,260 | 1,244 | 1,256 | 13,200 |
| 2017/10/18 | 1,268 | 1,268 | 1,252 | 1,260 | 12,500 |
| 2017/10/17 | 1,260 | 1,266 | 1,255 | 1,266 | 10,300 |
| 2017/10/16 | 1,270 | 1,285 | 1,264 | 1,266 | 25,500 |
| 2017/10/13 | 1,259 | 1,272 | 1,253 | 1,259 | 27,000 |
| 2017/10/12 | 1,240 | 1,270 | 1,237 | 1,258 | 34,400 |
| 2017/10/11 | 1,246 | 1,249 | 1,228 | 1,237 | 16,500 |
| 2017/10/10 | 1,229 | 1,244 | 1,229 | 1,241 | 9,100 |
| 2017/10/06 | 1,234 | 1,234 | 1,225 | 1,231 | 11,100 |
| 2017/10/05 | 1,237 | 1,243 | 1,223 | 1,233 | 14,300 |
| 2017/10/04 | 1,243 | 1,243 | 1,228 | 1,236 | 10,200 |
| 2017/10/03 | 1,257 | 1,257 | 1,235 | 1,244 | 17,700 |
| 2017/10/02 | 1,240 | 1,259 | 1,220 | 1,245 | 20,800 |
| 2017/09/29 | 1,221 | 1,237 | 1,220 | 1,226 | 18,500 |
| 2017/09/28 | 1,250 | 1,257 | 1,218 | 1,232 | 26,800 |
| 2017/09/27 | 1,216 | 1,236 | 1,214 | 1,236 | 17,800 |
| 2017/09/26 | 1,194 | 1,213 | 1,194 | 1,211 | 18,400 |
| 2017/09/25 | 1,189 | 1,197 | 1,185 | 1,194 | 33,100 |
| 2017/09/22 | 1,162 | 1,185 | 1,155 | 1,180 | 31,600 |
| 2017/09/21 | 1,137 | 1,175 | 1,137 | 1,168 | 30,200 |
| 2017/09/20 | 1,134 | 1,137 | 1,129 | 1,137 | 16,300 |
| 2017/09/19 | 1,126 | 1,130 | 1,123 | 1,130 | 17,600 |
| 2017/09/15 | 1,089 | 1,123 | 1,071 | 1,108 | 21,300 |
| 2017/09/14 | 1,121 | 1,121 | 1,090 | 1,095 | 16,000 |
| 2017/09/13 | 1,134 | 1,134 | 1,110 | 1,115 | 14,800 |
| 2017/09/12 | 1,134 | 1,134 | 1,120 | 1,126 | 16,700 |
| 2017/09/11 | 1,100 | 1,127 | 1,100 | 1,118 | 16,700 |
| 2017/09/08 | 1,080 | 1,098 | 1,080 | 1,095 | 13,300 |
| 2017/09/07 | 1,082 | 1,104 | 1,082 | 1,086 | 8,900 |
| 2017/09/06 | 1,080 | 1,102 | 1,064 | 1,082 | 22,100 |
| 2017/09/05 | 1,119 | 1,119 | 1,080 | 1,087 | 22,600 |
| 2017/09/04 | 1,122 | 1,135 | 1,108 | 1,119 | 20,200 |
| 2017/09/01 | 1,123 | 1,139 | 1,113 | 1,134 | 15,300 |
| 2017/08/31 | 1,128 | 1,128 | 1,118 | 1,123 | 10,200 |
| 2017/08/30 | 1,129 | 1,129 | 1,108 | 1,124 | 18,200 |
| 2017/08/29 | 1,128 | 1,130 | 1,123 | 1,126 | 10,000 |
| 2017/08/28 | 1,147 | 1,158 | 1,137 | 1,137 | 17,500 |
| 2017/08/25 | 1,123 | 1,165 | 1,123 | 1,147 | 32,500 |
| 2017/08/24 | 1,107 | 1,124 | 1,106 | 1,120 | 20,400 |
| 2017/08/23 | 1,123 | 1,132 | 1,100 | 1,103 | 25,000 |
| 2017/08/22 | 1,116 | 1,130 | 1,116 | 1,122 | 10,300 |
| 2017/08/21 | 1,128 | 1,128 | 1,113 | 1,117 | 15,300 |
| 2017/08/18 | 1,127 | 1,130 | 1,111 | 1,117 | 30,000 |
| 2017/08/17 | 1,168 | 1,170 | 1,144 | 1,145 | 20,200 |
| 2017/08/16 | 1,135 | 1,157 | 1,130 | 1,149 | 24,100 |
| 2017/08/15 | 1,125 | 1,134 | 1,119 | 1,123 | 28,500 |
| 2017/08/14 | 1,124 | 1,137 | 1,112 | 1,126 | 37,200 |
| 2017/08/10 | 1,136 | 1,155 | 1,113 | 1,125 | 38,900 |
| 2017/08/09 | 1,162 | 1,162 | 1,115 | 1,130 | 53,200 |
| 2017/08/08 | 1,204 | 1,205 | 1,174 | 1,176 | 32,700 |
| 2017/08/07 | 1,211 | 1,215 | 1,209 | 1,211 | 23,900 |
| 2017/08/04 | 1,230 | 1,230 | 1,208 | 1,210 | 31,500 |
| 2017/08/03 | 1,192 | 1,230 | 1,192 | 1,230 | 42,300 |
| 2017/08/02 | 1,266 | 1,279 | 1,200 | 1,248 | 42,000 |
| 2017/08/01 | 1,314 | 1,314 | 1,239 | 1,280 | 53,600 |
| 2017/07/31 | 1,303 | 1,323 | 1,284 | 1,284 | 27,000 |
| 2017/07/28 | 1,275 | 1,286 | 1,259 | 1,274 | 14,500 |
| 2017/07/27 | 1,287 | 1,307 | 1,263 | 1,289 | 24,300 |
| 2017/07/26 | 1,331 | 1,344 | 1,235 | 1,301 | 34,500 |
| 2017/07/25 | 1,300 | 1,334 | 1,298 | 1,331 | 43,000 |
| 2017/07/24 | 1,307 | 1,339 | 1,304 | 1,319 | 39,300 |
| 2017/07/21 | 1,295 | 1,300 | 1,289 | 1,297 | 18,300 |
| 2017/07/20 | 1,300 | 1,300 | 1,282 | 1,297 | 28,600 |
| 2017/07/19 | 1,324 | 1,329 | 1,300 | 1,305 | 27,300 |
| 2017/07/18 | 1,340 | 1,340 | 1,310 | 1,324 | 28,300 |
| 2017/07/14 | 1,366 | 1,375 | 1,320 | 1,346 | 40,600 |
| 2017/07/13 | 1,384 | 1,384 | 1,352 | 1,371 | 59,200 |
| 2017/07/12 | 1,326 | 1,391 | 1,323 | 1,352 | 64,600 |
| 2017/07/11 | 1,276 | 1,322 | 1,276 | 1,314 | 52,700 |
| 2017/07/10 | 1,239 | 1,298 | 1,238 | 1,293 | 48,100 |
| 2017/07/07 | 1,209 | 1,230 | 1,206 | 1,225 | 45,400 |
| 2017/07/06 | 1,191 | 1,245 | 1,191 | 1,228 | 47,400 |
| 2017/07/05 | 1,176 | 1,197 | 1,176 | 1,193 | 23,900 |
| 2017/07/04 | 1,183 | 1,203 | 1,174 | 1,181 | 26,200 |
| 2017/07/03 | 1,178 | 1,187 | 1,162 | 1,179 | 34,500 |
| 2017/06/30 | 1,188 | 1,188 | 1,169 | 1,179 | 19,300 |
| 2017/06/29 | 1,176 | 1,184 | 1,171 | 1,182 | 13,400 |
| 2017/06/28 | 1,172 | 1,208 | 1,160 | 1,165 | 45,100 |
| 2017/06/27 | 1,179 | 1,180 | 1,163 | 1,175 | 69,400 |
| 2017/06/26 | 1,198 | 1,198 | 1,150 | 1,179 | 45,800 |
| 2017/06/23 | 1,198 | 1,231 | 1,150 | 1,188 | 80,800 |
| 2017/06/22 | 1,170 | 1,230 | 1,169 | 1,200 | 113,400 |
| 2017/06/21 | 1,130 | 1,139 | 1,115 | 1,118 | 23,800 |
| 2017/06/20 | 1,110 | 1,148 | 1,105 | 1,130 | 46,700 |
| 2017/06/19 | 1,074 | 1,105 | 1,073 | 1,098 | 27,300 |
| 2017/06/16 | 1,050 | 1,074 | 1,048 | 1,074 | 29,700 |
| 2017/06/15 | 1,054 | 1,062 | 1,041 | 1,043 | 18,000 |
| 2017/06/14 | 1,040 | 1,080 | 1,040 | 1,050 | 31,500 |
| 2017/06/13 | 1,030 | 1,040 | 1,030 | 1,033 | 12,500 |
| 2017/06/12 | 1,024 | 1,038 | 1,023 | 1,033 | 17,900 |
| 2017/06/09 | 1,026 | 1,039 | 1,025 | 1,028 | 21,200 |
| 2017/06/08 | 1,013 | 1,045 | 1,013 | 1,031 | 31,600 |
| 2017/06/07 | 1,017 | 1,022 | 1,008 | 1,013 | 19,700 |
| 2017/06/06 | 1,020 | 1,027 | 1,017 | 1,022 | 20,500 |
| 2017/06/05 | 1,016 | 1,024 | 1,015 | 1,021 | 26,100 |
| 2017/06/02 | 1,012 | 1,026 | 1,012 | 1,021 | 25,900 |
| 2017/06/01 | 1,010 | 1,015 | 1,006 | 1,011 | 23,900 |
| 2017/05/31 | 1,019 | 1,025 | 1,014 | 1,014 | 16,400 |
| 2017/05/30 | 1,020 | 1,027 | 1,013 | 1,019 | 16,200 |
| 2017/05/29 | 1,037 | 1,037 | 1,021 | 1,022 | 22,400 |
| 2017/05/26 | 1,042 | 1,042 | 1,035 | 1,037 | 20,500 |
| 2017/05/25 | 1,048 | 1,056 | 1,035 | 1,038 | 44,400 |
| 2017/05/24 | 1,043 | 1,058 | 1,035 | 1,055 | 46,800 |
| 2017/05/23 | 1,012 | 1,043 | 1,012 | 1,030 | 37,600 |
| 2017/05/22 | 994 | 1,012 | 993 | 1,011 | 45,000 |
| 2017/05/19 | 982 | 992 | 979 | 988 | 29,500 |
| 2017/05/18 | 971 | 979 | 968 | 978 | 39,600 |
| 2017/05/17 | 990 | 999 | 990 | 995 | 15,900 |
| 2017/05/16 | 998 | 999 | 995 | 999 | 22,400 |
| 2017/05/15 | 991 | 999 | 985 | 994 | 51,800 |
| 2017/05/12 | 995 | 996 | 990 | 995 | 24,400 |
| 2017/05/11 | 999 | 1,000 | 991 | 995 | 29,600 |
| 2017/05/10 | 990 | 1,012 | 990 | 996 | 41,700 |
| 2017/05/09 | 977 | 989 | 976 | 989 | 46,800 |
| 2017/05/08 | 960 | 988 | 948 | 984 | 89,400 |
| 2017/05/02 | 925 | 930 | 921 | 926 | 19,800 |
| 2017/05/01 | 909 | 915 | 887 | 915 | 14,500 |
| 2017/04/28 | 909 | 909 | 872 | 903 | 13,100 |
| 2017/04/27 | 898 | 908 | 898 | 904 | 12,200 |
| 2017/04/26 | 885 | 895 | 885 | 894 | 7,700 |
| 2017/04/25 | 884 | 889 | 878 | 884 | 61,800 |
| 2017/04/24 | 878 | 884 | 877 | 884 | 24,200 |
| 2017/04/21 | 868 | 871 | 862 | 869 | 8,700 |
| 2017/04/20 | 858 | 865 | 858 | 862 | 17,600 |
| 2017/04/19 | 857 | 862 | 851 | 857 | 18,500 |
| 2017/04/18 | 856 | 862 | 852 | 853 | 14,600 |
| 2017/04/17 | 835 | 853 | 835 | 848 | 14,200 |
| 2017/04/14 | 848 | 869 | 820 | 847 | 19,400 |
| 2017/04/13 | 857 | 860 | 850 | 855 | 13,500 |
| 2017/04/12 | 864 | 867 | 862 | 864 | 13,500 |
| 2017/04/11 | 873 | 875 | 867 | 872 | 8,900 |
| 2017/04/10 | 873 | 879 | 866 | 874 | 10,800 |
| 2017/04/07 | 873 | 889 | 869 | 875 | 16,000 |
| 2017/04/06 | 890 | 892 | 851 | 873 | 19,500 |
| 2017/04/05 | 893 | 900 | 890 | 890 | 4,600 |
| 2017/04/04 | 901 | 920 | 893 | 896 | 11,400 |
| 2017/04/03 | 901 | 908 | 901 | 901 | 16,000 |
| 2017/03/31 | 929 | 929 | 903 | 903 | 11,300 |
| 2017/03/30 | 929 | 929 | 919 | 921 | 5,300 |
| 2017/03/29 | 933 | 934 | 925 | 930 | 7,800 |
| 2017/03/28 | 916 | 931 | 916 | 929 | 14,600 |
| 2017/03/27 | 916 | 919 | 910 | 916 | 17,000 |
| 2017/03/24 | 923 | 933 | 906 | 921 | 24,900 |
| 2017/03/23 | 938 | 938 | 921 | 928 | 11,000 |
| 2017/03/22 | 940 | 940 | 931 | 932 | 12,600 |
| 2017/03/21 | 945 | 950 | 943 | 945 | 7,700 |
| 2017/03/17 | 945 | 945 | 938 | 945 | 6,300 |
| 2017/03/16 | 930 | 943 | 930 | 943 | 11,000 |
| 2017/03/15 | 940 | 940 | 931 | 936 | 12,800 |
| 2017/03/14 | 936 | 943 | 934 | 939 | 19,500 |
| 2017/03/13 | 941 | 947 | 933 | 947 | 8,400 |
| 2017/03/10 | 948 | 948 | 942 | 942 | 18,700 |
| 2017/03/09 | 937 | 940 | 929 | 938 | 9,500 |
| 2017/03/08 | 947 | 949 | 934 | 937 | 9,900 |
| 2017/03/07 | 940 | 945 | 934 | 943 | 7,000 |
| 2017/03/06 | 944 | 949 | 944 | 944 | 7,000 |
| 2017/03/03 | 949 | 949 | 944 | 947 | 13,800 |
| 2017/03/02 | 944 | 950 | 944 | 948 | 11,700 |
| 2017/03/01 | 947 | 947 | 941 | 943 | 4,100 |
| 2017/02/28 | 943 | 949 | 941 | 942 | 12,200 |
| 2017/02/27 | 939 | 949 | 924 | 943 | 29,800 |
| 2017/02/24 | 939 | 942 | 935 | 940 | 9,400 |
| 2017/02/23 | 947 | 947 | 929 | 942 | 21,900 |
| 2017/02/22 | 938 | 947 | 937 | 941 | 15,400 |
| 2017/02/21 | 924 | 935 | 922 | 932 | 18,100 |
| 2017/02/20 | 923 | 930 | 922 | 924 | 10,100 |
| 2017/02/17 | 920 | 926 | 916 | 920 | 8,700 |
| 2017/02/16 | 919 | 928 | 914 | 920 | 17,900 |
| 2017/02/15 | 910 | 916 | 904 | 912 | 11,700 |
| 2017/02/14 | 909 | 918 | 882 | 904 | 17,700 |
| 2017/02/13 | 899 | 910 | 877 | 901 | 19,300 |
| 2017/02/10 | 898 | 900 | 892 | 898 | 11,300 |
| 2017/02/09 | 897 | 900 | 892 | 895 | 13,500 |
| 2017/02/08 | 919 | 919 | 892 | 905 | 44,800 |
| 2017/02/07 | 910 | 919 | 896 | 917 | 13,000 |
| 2017/02/06 | 906 | 911 | 902 | 906 | 10,700 |
| 2017/02/03 | 908 | 916 | 900 | 906 | 15,500 |
| 2017/02/02 | 920 | 920 | 903 | 907 | 14,300 |
| 2017/02/01 | 920 | 923 | 891 | 918 | 28,500 |
| 2017/01/31 | 926 | 929 | 923 | 929 | 14,300 |
| 2017/01/30 | 920 | 927 | 910 | 927 | 13,600 |
| 2017/01/27 | 919 | 926 | 916 | 916 | 20,600 |
| 2017/01/26 | 918 | 918 | 911 | 916 | 21,100 |
| 2017/01/25 | 900 | 915 | 900 | 903 | 25,400 |
| 2017/01/24 | 898 | 900 | 882 | 897 | 22,300 |
| 2017/01/23 | 896 | 902 | 885 | 889 | 19,800 |
| 2017/01/20 | 890 | 899 | 890 | 895 | 12,300 |
| 2017/01/19 | 882 | 898 | 882 | 897 | 23,600 |
| 2017/01/18 | 864 | 874 | 864 | 872 | 15,700 |
| 2017/01/17 | 860 | 868 | 838 | 860 | 28,800 |
| 2017/01/16 | 882 | 885 | 856 | 861 | 22,700 |
| 2017/01/13 | 885 | 897 | 875 | 882 | 27,300 |
| 2017/01/12 | 895 | 896 | 876 | 885 | 28,700 |
| 2017/01/11 | 899 | 909 | 889 | 893 | 37,900 |
| 2017/01/10 | 909 | 917 | 894 | 895 | 35,200 |
| 2017/01/06 | 898 | 908 | 898 | 908 | 28,400 |
| 2017/01/05 | 900 | 904 | 893 | 904 | 29,800 |
| 2017/01/04 | 882 | 899 | 882 | 899 | 29,800 |