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 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 |
| 1989/12/28 | 3,150 | 3,150 | 3,110 | 3,110 | 2,000 |
| 1989/12/27 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1989/12/26 | 3,170 | 3,170 | 3,100 | 3,100 | 4,000 |
| 1989/12/26 | 1 -> 1.10 分割 | ||||
| 1989/12/25 | 3,450 | 3,500 | 3,450 | 3,490 | 23,000 |
| 1989/12/21 | 3,430 | 3,500 | 3,430 | 3,500 | 43,000 |
| 1989/12/19 | 3,440 | 3,440 | 3,440 | 3,440 | 8,000 |
| 1989/12/18 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 |
| 1989/12/15 | 3,450 | 3,500 | 3,450 | 3,500 | 28,000 |
| 1989/12/14 | 3,490 | 3,500 | 3,480 | 3,500 | 10,000 |
| 1989/12/13 | 3,400 | 3,500 | 3,400 | 3,500 | 38,000 |
| 1989/12/12 | 3,340 | 3,400 | 3,340 | 3,400 | 19,000 |
| 1989/12/11 | 3,290 | 3,290 | 3,280 | 3,290 | 16,000 |
| 1989/12/08 | 3,260 | 3,290 | 3,250 | 3,290 | 23,000 |
| 1989/12/07 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1989/12/06 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1989/12/05 | 3,200 | 3,200 | 3,150 | 3,170 | 28,000 |
| 1989/12/04 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 |
| 1989/12/01 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 |
| 1989/11/28 | 2,870 | 2,900 | 2,870 | 2,900 | 19,000 |
| 1989/11/24 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 |
| 1989/11/22 | 2,960 | 2,970 | 2,960 | 2,970 | 3,000 |
| 1989/11/21 | 2,960 | 3,050 | 2,950 | 2,950 | 9,000 |
| 1989/11/20 | 3,000 | 3,010 | 2,950 | 2,950 | 3,000 |
| 1989/11/15 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1989/11/13 | 3,200 | 3,300 | 3,200 | 3,300 | 10,000 |
| 1989/11/10 | 3,300 | 3,300 | 3,300 | 3,300 | 15,000 |
| 1989/11/09 | 3,210 | 3,210 | 3,200 | 3,200 | 16,000 |
| 1989/11/08 | 3,200 | 3,300 | 3,200 | 3,300 | 11,000 |
| 1989/11/07 | 3,250 | 3,300 | 3,250 | 3,300 | 10,000 |
| 1989/11/06 | 3,300 | 3,310 | 3,300 | 3,300 | 10,000 |
| 1989/11/02 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 |
| 1989/11/01 | 3,300 | 3,350 | 3,300 | 3,300 | 16,000 |
| 1989/10/31 | 3,200 | 3,300 | 3,200 | 3,300 | 20,000 |
| 1989/10/27 | 3,320 | 3,320 | 3,300 | 3,300 | 35,000 |
| 1989/10/26 | 3,400 | 3,500 | 3,370 | 3,370 | 70,000 |
| 1989/10/25 | 3,220 | 3,330 | 3,220 | 3,330 | 56,000 |
| 1989/10/24 | 3,330 | 3,330 | 3,310 | 3,320 | 7,000 |
| 1989/10/20 | 3,280 | 3,290 | 3,280 | 3,290 | 5,000 |
| 1989/10/19 | 3,320 | 3,330 | 3,320 | 3,330 | 2,000 |
| 1989/10/18 | 3,280 | 3,330 | 3,280 | 3,330 | 5,000 |
| 1989/10/17 | 3,400 | 3,400 | 3,300 | 3,350 | 16,000 |
| 1989/10/13 | 3,300 | 3,350 | 3,300 | 3,310 | 5,000 |
| 1989/10/12 | 3,350 | 3,400 | 3,350 | 3,350 | 28,000 |
| 1989/10/11 | 3,470 | 3,470 | 3,350 | 3,400 | 31,000 |
| 1989/10/09 | 3,390 | 3,520 | 3,390 | 3,480 | 55,000 |
| 1989/10/06 | 3,390 | 3,390 | 3,370 | 3,370 | 3,000 |
| 1989/10/05 | 3,400 | 3,500 | 3,360 | 3,400 | 56,000 |
| 1989/10/04 | 3,390 | 3,420 | 3,360 | 3,400 | 32,000 |
| 1989/10/03 | 3,380 | 3,380 | 3,340 | 3,350 | 13,000 |
| 1989/10/02 | 3,390 | 3,390 | 3,310 | 3,390 | 17,000 |
| 1989/09/29 | 3,420 | 3,420 | 3,390 | 3,390 | 8,000 |
| 1989/09/28 | 3,390 | 3,420 | 3,390 | 3,420 | 21,000 |
| 1989/09/27 | 3,300 | 3,500 | 3,300 | 3,420 | 41,000 |
| 1989/09/26 | 3,240 | 3,300 | 3,180 | 3,300 | 27,000 |
| 1989/09/25 | 3,250 | 3,250 | 3,240 | 3,240 | 37,000 |
| 1989/09/22 | 3,430 | 3,430 | 3,240 | 3,400 | 67,000 |
| 1989/09/21 | 3,360 | 3,420 | 3,350 | 3,390 | 151,000 |
| 1989/09/20 | 3,150 | 3,350 | 3,150 | 3,350 | 131,000 |
| 1989/09/19 | 2,940 | 3,150 | 2,910 | 3,100 | 217,000 |
| 1989/09/18 | 2,880 | 3,000 | 2,870 | 2,900 | 73,000 |
| 1989/09/14 | 2,850 | 2,910 | 2,850 | 2,860 | 23,000 |
| 1989/09/13 | 2,980 | 2,980 | 2,880 | 2,880 | 26,000 |
| 1989/09/12 | 2,980 | 2,980 | 2,880 | 2,980 | 19,000 |
| 1989/09/11 | 3,020 | 3,040 | 3,010 | 3,010 | 28,000 |
| 1989/09/08 | 3,050 | 3,050 | 3,000 | 3,040 | 15,000 |
| 1989/09/07 | 3,020 | 3,100 | 3,000 | 3,000 | 73,000 |
| 1989/09/06 | 3,010 | 3,080 | 3,010 | 3,010 | 90,000 |
| 1989/09/05 | 2,950 | 3,000 | 2,950 | 3,000 | 23,000 |
| 1989/09/04 | 3,000 | 3,010 | 2,990 | 2,990 | 26,000 |
| 1989/09/01 | 2,920 | 3,010 | 2,920 | 3,000 | 105,000 |
| 1989/08/31 | 2,890 | 2,910 | 2,880 | 2,910 | 44,000 |
| 1989/08/30 | 2,910 | 2,910 | 2,910 | 2,910 | 39,000 |
| 1989/08/29 | 2,880 | 2,910 | 2,880 | 2,910 | 17,000 |
| 1989/08/28 | 2,870 | 2,960 | 2,870 | 2,960 | 63,000 |
| 1989/08/25 | 2,760 | 2,830 | 2,760 | 2,830 | 98,000 |
| 1989/08/24 | 2,740 | 2,750 | 2,710 | 2,740 | 45,000 |
| 1989/08/23 | 2,750 | 2,800 | 2,720 | 2,750 | 87,000 |
| 1989/08/22 | 2,680 | 2,750 | 2,680 | 2,720 | 43,000 |
| 1989/08/21 | 2,640 | 2,670 | 2,600 | 2,650 | 41,000 |
| 1989/08/18 | 2,590 | 2,610 | 2,590 | 2,600 | 58,000 |
| 1989/08/17 | 2,490 | 2,600 | 2,490 | 2,600 | 90,000 |
| 1989/08/16 | 2,460 | 2,480 | 2,450 | 2,480 | 37,000 |
| 1989/08/15 | 2,460 | 2,460 | 2,450 | 2,450 | 10,000 |
| 1989/08/14 | 2,470 | 2,470 | 2,460 | 2,470 | 4,000 |
| 1989/08/11 | 2,470 | 2,480 | 2,450 | 2,480 | 54,000 |
| 1989/08/10 | 2,400 | 2,430 | 2,400 | 2,430 | 13,000 |
| 1989/08/09 | 2,400 | 2,400 | 2,350 | 2,350 | 7,000 |
| 1989/08/04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1989/08/03 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
| 1989/08/02 | 2,350 | 2,400 | 2,350 | 2,400 | 7,000 |
| 1989/08/01 | 2,370 | 2,380 | 2,350 | 2,380 | 6,000 |
| 1989/07/31 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 |
| 1989/07/28 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
| 1989/07/27 | 2,380 | 2,380 | 2,370 | 2,370 | 2,000 |
| 1989/07/26 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 |
| 1989/07/25 | 2,380 | 2,390 | 2,380 | 2,390 | 2,000 |
| 1989/07/24 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 |
| 1989/07/21 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 |
| 1989/07/20 | 2,350 | 2,360 | 2,340 | 2,360 | 5,000 |
| 1989/07/18 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1989/07/14 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1989/07/11 | 2,360 | 2,400 | 2,360 | 2,390 | 29,000 |
| 1989/07/10 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1989/07/06 | 2,380 | 2,400 | 2,350 | 2,400 | 23,000 |
| 1989/07/05 | 2,400 | 2,400 | 2,350 | 2,390 | 263,000 |
| 1989/07/04 | 2,290 | 2,330 | 2,290 | 2,330 | 11,000 |
| 1989/07/03 | 2,200 | 2,280 | 2,200 | 2,280 | 6,000 |
| 1989/06/30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/06/29 | 2,180 | 2,190 | 2,180 | 2,190 | 2,000 |
| 1989/06/28 | 2,180 | 2,190 | 2,180 | 2,190 | 273,000 |
| 1989/06/26 | 2,190 | 2,190 | 2,190 | 2,190 | 12,000 |
| 1989/06/22 | 2,200 | 2,200 | 2,150 | 2,150 | 2,000 |
| 1989/06/21 | 2,190 | 2,200 | 2,190 | 2,200 | 6,000 |
| 1989/06/20 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/06/19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1989/06/16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/06/15 | 2,220 | 2,220 | 2,170 | 2,200 | 10,000 |
| 1989/06/14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/06/13 | 2,200 | 2,250 | 2,200 | 2,250 | 3,000 |
| 1989/06/08 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
| 1989/06/06 | 2,170 | 2,200 | 2,170 | 2,170 | 9,000 |
| 1989/06/02 | 2,230 | 2,230 | 2,170 | 2,170 | 5,000 |
| 1989/06/01 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1989/05/31 | 2,170 | 2,180 | 2,170 | 2,180 | 2,000 |
| 1989/05/26 | 2,200 | 2,250 | 2,200 | 2,250 | 2,000 |
| 1989/05/25 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 |
| 1989/05/24 | 2,180 | 2,200 | 2,180 | 2,200 | 6,000 |
| 1989/05/23 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1989/05/22 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1989/05/19 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1989/05/18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1989/05/17 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 |
| 1989/05/16 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1989/05/15 | 2,040 | 2,040 | 2,030 | 2,030 | 2,000 |
| 1989/05/11 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 |
| 1989/05/10 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1989/05/09 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1989/05/08 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 |
| 1989/05/01 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 |
| 1989/04/28 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
| 1989/04/27 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
| 1989/04/26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1989/04/25 | 2,010 | 2,010 | 2,010 | 2,010 | 8,000 |
| 1989/04/19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1989/04/18 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1989/04/17 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1989/04/14 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 |
| 1989/04/13 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 |
| 1989/04/12 | 1,890 | 1,890 | 1,880 | 1,880 | 3,000 |
| 1989/04/06 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1989/04/05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1989/03/31 | 1,880 | 1,880 | 1,870 | 1,870 | 3,000 |
| 1989/03/30 | 1,880 | 1,880 | 1,860 | 1,860 | 3,000 |
| 1989/03/29 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1989/03/24 | 2,010 | 2,010 | 2,010 | 2,010 | 4,000 |
| 1989/03/23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1989/03/20 | 1,990 | 1,990 | 1,950 | 1,950 | 3,000 |
| 1989/03/16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1989/03/15 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 |
| 1989/03/14 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1989/03/13 | 2,010 | 2,050 | 2,010 | 2,010 | 3,000 |
| 1989/03/10 | 2,050 | 2,050 | 2,010 | 2,010 | 6,000 |
| 1989/03/09 | 2,070 | 2,090 | 2,050 | 2,060 | 8,000 |
| 1989/02/23 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 |
| 1989/02/21 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1989/02/20 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1989/02/17 | 2,190 | 2,190 | 2,150 | 2,180 | 9,000 |
| 1989/02/16 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1989/02/14 | 2,220 | 2,220 | 2,210 | 2,210 | 6,000 |
| 1989/02/13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 1989/02/10 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 |
| 1989/02/09 | 2,190 | 2,210 | 2,190 | 2,210 | 2,000 |
| 1989/02/07 | 2,170 | 2,190 | 2,170 | 2,190 | 9,000 |
| 1989/02/06 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 |
| 1989/02/03 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 |
| 1989/02/02 | 2,160 | 2,160 | 2,150 | 2,150 | 7,000 |
| 1989/01/31 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1989/01/30 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1989/01/27 | 2,060 | 2,100 | 2,060 | 2,100 | 4,000 |
| 1989/01/25 | 2,060 | 2,060 | 2,060 | 2,060 | 8,000 |
| 1989/01/24 | 2,060 | 2,070 | 2,050 | 2,050 | 9,000 |
| 1989/01/23 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1989/01/20 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 |
| 1989/01/18 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 |
| 1989/01/13 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1989/01/12 | 2,040 | 2,050 | 2,030 | 2,050 | 6,000 |
| 1989/01/06 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 |
| 1989/01/05 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1989/01/04 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 |