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 |
|---|---|---|---|---|---|
| 1990/12/21 | 2,660 | 2,700 | 2,660 | 2,700 | 4,000 |
| 1990/12/20 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 |
| 1990/12/19 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/12/13 | 2,660 | 2,710 | 2,660 | 2,700 | 35,000 |
| 1990/12/10 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/12/07 | 2,750 | 2,750 | 2,700 | 2,700 | 7,000 |
| 1990/11/29 | 2,820 | 2,820 | 2,820 | 2,820 | 7,000 |
| 1990/11/28 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/11/22 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 |
| 1990/11/20 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 |
| 1990/11/19 | 2,960 | 2,960 | 2,930 | 2,940 | 4,000 |
| 1990/11/15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1990/11/08 | 3,050 | 3,050 | 3,000 | 3,000 | 12,000 |
| 1990/11/07 | 3,070 | 3,080 | 3,060 | 3,080 | 15,000 |
| 1990/11/06 | 3,100 | 3,100 | 3,080 | 3,080 | 26,000 |
| 1990/11/05 | 3,050 | 3,090 | 3,030 | 3,090 | 4,000 |
| 1990/11/02 | 2,950 | 3,000 | 2,950 | 3,000 | 5,000 |
| 1990/11/01 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1990/10/30 | 3,050 | 3,100 | 3,050 | 3,100 | 17,000 |
| 1990/10/29 | 2,980 | 3,000 | 2,970 | 3,000 | 4,000 |
| 1990/10/26 | 2,920 | 2,960 | 2,920 | 2,960 | 3,000 |
| 1990/10/25 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 |
| 1990/10/24 | 2,850 | 2,890 | 2,830 | 2,840 | 10,000 |
| 1990/10/23 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1990/10/19 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 |
| 1990/10/16 | 2,730 | 2,800 | 2,730 | 2,800 | 12,000 |
| 1990/10/15 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 |
| 1990/10/08 | 2,590 | 2,600 | 2,590 | 2,600 | 4,000 |
| 1990/10/05 | 2,510 | 2,600 | 2,510 | 2,600 | 6,000 |
| 1990/10/04 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1990/09/25 | 2,790 | 2,790 | 2,790 | 2,790 | 3,000 |
| 1990/09/21 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1990/09/20 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1990/09/17 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/09/14 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/09/13 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/09/11 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 |
| 1990/09/05 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1990/08/30 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990/08/29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/08/28 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 |
| 1990/08/24 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 |
| 1990/08/23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/08/22 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1990/08/20 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1990/08/17 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1990/08/16 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1990/08/15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/08/14 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1990/08/10 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1990/08/09 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 |
| 1990/08/08 | 3,300 | 3,350 | 3,300 | 3,300 | 11,000 |
| 1990/08/06 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 |
| 1990/08/03 | 3,670 | 3,670 | 3,650 | 3,650 | 8,000 |
| 1990/08/02 | 3,650 | 3,710 | 3,650 | 3,670 | 40,000 |
| 1990/08/01 | 3,650 | 3,670 | 3,610 | 3,650 | 70,000 |
| 1990/07/31 | 3,650 | 3,650 | 3,630 | 3,650 | 32,000 |
| 1990/07/30 | 3,790 | 3,790 | 3,690 | 3,690 | 4,000 |
| 1990/07/27 | 3,790 | 3,790 | 3,790 | 3,790 | 4,000 |
| 1990/07/26 | 3,900 | 3,900 | 3,900 | 3,900 | 16,000 |
| 1990/07/25 | 3,900 | 3,980 | 3,900 | 3,980 | 13,000 |
| 1990/07/24 | 3,950 | 4,000 | 3,950 | 4,000 | 31,000 |
| 1990/07/23 | 4,000 | 4,050 | 4,000 | 4,050 | 6,000 |
| 1990/07/20 | 4,000 | 4,040 | 4,000 | 4,030 | 20,000 |
| 1990/07/19 | 4,080 | 4,080 | 4,000 | 4,000 | 8,000 |
| 1990/07/18 | 3,990 | 4,040 | 3,940 | 4,040 | 28,000 |
| 1990/07/17 | 3,900 | 3,950 | 3,900 | 3,930 | 36,000 |
| 1990/07/16 | 3,980 | 4,000 | 3,890 | 3,890 | 46,000 |
| 1990/07/13 | 3,800 | 3,900 | 3,800 | 3,890 | 53,000 |
| 1990/07/12 | 3,750 | 3,750 | 3,710 | 3,710 | 3,000 |
| 1990/07/11 | 3,760 | 3,760 | 3,760 | 3,760 | 2,000 |
| 1990/07/10 | 3,800 | 3,800 | 3,710 | 3,750 | 57,000 |
| 1990/07/09 | 3,540 | 3,750 | 3,520 | 3,750 | 64,000 |
| 1990/07/06 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 |
| 1990/07/05 | 3,540 | 3,540 | 3,450 | 3,460 | 15,000 |
| 1990/07/03 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1990/07/02 | 3,560 | 3,560 | 3,500 | 3,500 | 8,000 |
| 1990/06/29 | 3,580 | 3,600 | 3,510 | 3,600 | 12,000 |
| 1990/06/28 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1990/06/27 | 3,550 | 3,560 | 3,500 | 3,520 | 12,000 |
| 1990/06/26 | 3,350 | 3,550 | 3,350 | 3,490 | 26,000 |
| 1990/06/25 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 |
| 1990/06/22 | 3,500 | 3,500 | 3,450 | 3,450 | 7,000 |
| 1990/06/21 | 3,460 | 3,500 | 3,460 | 3,490 | 13,000 |
| 1990/06/20 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1990/06/19 | 3,520 | 3,530 | 3,500 | 3,500 | 24,000 |
| 1990/06/18 | 3,500 | 3,550 | 3,470 | 3,540 | 58,000 |
| 1990/06/15 | 3,500 | 3,500 | 3,400 | 3,400 | 35,000 |
| 1990/06/14 | 3,400 | 3,510 | 3,400 | 3,500 | 88,000 |
| 1990/06/13 | 3,400 | 3,430 | 3,350 | 3,350 | 40,000 |
| 1990/06/12 | 3,400 | 3,400 | 3,350 | 3,350 | 10,000 |
| 1990/06/11 | 3,500 | 3,500 | 3,500 | 3,500 | 17,000 |
| 1990/06/08 | 3,460 | 3,500 | 3,460 | 3,500 | 29,000 |
| 1990/06/07 | 3,450 | 3,450 | 3,450 | 3,450 | 26,000 |
| 1990/06/06 | 3,400 | 3,500 | 3,400 | 3,450 | 81,000 |
| 1990/06/05 | 3,380 | 3,380 | 3,350 | 3,350 | 9,000 |
| 1990/06/04 | 3,350 | 3,400 | 3,350 | 3,400 | 34,000 |
| 1990/06/01 | 3,280 | 3,350 | 3,250 | 3,300 | 23,000 |
| 1990/05/31 | 3,180 | 3,250 | 3,150 | 3,250 | 15,000 |
| 1990/05/30 | 3,100 | 3,200 | 3,100 | 3,200 | 5,000 |
| 1990/05/29 | 3,050 | 3,050 | 3,050 | 3,050 | 7,000 |
| 1990/05/25 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 |
| 1990/05/24 | 3,060 | 3,060 | 3,050 | 3,050 | 4,000 |
| 1990/05/23 | 3,030 | 3,030 | 3,010 | 3,010 | 21,000 |
| 1990/05/22 | 3,000 | 3,010 | 3,000 | 3,010 | 19,000 |
| 1990/05/21 | 3,010 | 3,010 | 3,010 | 3,010 | 54,000 |
| 1990/05/17 | 3,020 | 3,020 | 3,000 | 3,000 | 39,000 |
| 1990/05/16 | 3,010 | 3,050 | 3,000 | 3,000 | 28,000 |
| 1990/05/15 | 2,920 | 3,000 | 2,920 | 3,000 | 50,000 |
| 1990/05/14 | 2,910 | 2,910 | 2,900 | 2,900 | 11,000 |
| 1990/05/11 | 2,770 | 2,860 | 2,770 | 2,840 | 27,000 |
| 1990/05/10 | 2,760 | 2,770 | 2,750 | 2,750 | 20,000 |
| 1990/05/09 | 2,750 | 2,750 | 2,750 | 2,750 | 4,000 |
| 1990/05/08 | 2,750 | 2,750 | 2,750 | 2,750 | 11,000 |
| 1990/05/02 | 2,750 | 2,750 | 2,740 | 2,750 | 4,000 |
| 1990/05/01 | 2,750 | 2,750 | 2,750 | 2,750 | 14,000 |
| 1990/04/24 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1990/04/23 | 2,750 | 2,750 | 2,750 | 2,750 | 22,000 |
| 1990/04/20 | 2,730 | 2,770 | 2,730 | 2,750 | 10,000 |
| 1990/04/19 | 2,750 | 2,750 | 2,750 | 2,750 | 31,000 |
| 1990/04/11 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1990/04/09 | 2,650 | 2,660 | 2,650 | 2,650 | 3,000 |
| 1990/04/06 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1990/04/05 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 |
| 1990/04/04 | 2,750 | 2,750 | 2,750 | 2,750 | 4,000 |
| 1990/04/03 | 2,750 | 2,750 | 2,750 | 2,750 | 8,000 |
| 1990/04/02 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 |
| 1990/03/28 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 |
| 1990/03/27 | 2,900 | 2,900 | 2,820 | 2,820 | 7,000 |
| 1990/03/23 | 2,960 | 2,970 | 2,960 | 2,970 | 7,000 |
| 1990/03/22 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1990/03/20 | 3,080 | 3,090 | 3,050 | 3,050 | 15,000 |
| 1990/03/19 | 3,100 | 3,100 | 3,100 | 3,100 | 15,000 |
| 1990/03/16 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1990/03/15 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 |
| 1990/03/14 | 3,150 | 3,200 | 3,150 | 3,200 | 7,000 |
| 1990/03/13 | 3,270 | 3,270 | 3,240 | 3,270 | 20,000 |
| 1990/03/09 | 3,120 | 3,140 | 3,120 | 3,120 | 8,000 |
| 1990/03/08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1990/03/07 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1990/03/06 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1990/03/05 | 3,150 | 3,150 | 3,140 | 3,150 | 8,000 |
| 1990/03/02 | 3,140 | 3,140 | 3,140 | 3,140 | 6,000 |
| 1990/03/01 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1990/02/28 | 3,200 | 3,200 | 3,150 | 3,150 | 6,000 |
| 1990/02/27 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1990/02/26 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1990/02/23 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1990/02/22 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1990/02/21 | 3,390 | 3,390 | 3,300 | 3,300 | 24,000 |
| 1990/02/20 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/02/16 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1990/02/15 | 3,500 | 3,500 | 3,450 | 3,450 | 4,000 |
| 1990/02/14 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 |
| 1990/02/13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1990/02/09 | 3,470 | 3,550 | 3,450 | 3,550 | 50,000 |
| 1990/02/07 | 3,300 | 3,450 | 3,250 | 3,450 | 42,000 |
| 1990/02/06 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 |
| 1990/02/01 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1990/01/31 | 3,280 | 3,350 | 3,280 | 3,350 | 3,000 |
| 1990/01/29 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1990/01/26 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1990/01/25 | 3,390 | 3,400 | 3,390 | 3,400 | 4,000 |
| 1990/01/24 | 3,390 | 3,400 | 3,380 | 3,400 | 5,000 |
| 1990/01/23 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 |
| 1990/01/22 | 3,430 | 3,430 | 3,400 | 3,400 | 6,000 |
| 1990/01/19 | 3,430 | 3,430 | 3,430 | 3,430 | 2,000 |
| 1990/01/18 | 3,400 | 3,450 | 3,400 | 3,450 | 16,000 |
| 1990/01/17 | 3,380 | 3,390 | 3,350 | 3,390 | 8,000 |
| 1990/01/16 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 |
| 1990/01/12 | 3,260 | 3,400 | 3,260 | 3,400 | 35,000 |
| 1990/01/11 | 3,250 | 3,300 | 3,230 | 3,300 | 22,000 |
| 1990/01/10 | 3,210 | 3,210 | 3,200 | 3,200 | 25,000 |
| 1990/01/08 | 3,150 | 3,200 | 3,150 | 3,200 | 4,000 |
| 1990/01/05 | 3,210 | 3,210 | 3,200 | 3,200 | 6,000 |
| 1990/01/04 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 |