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 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,810 | 2,810 | 2,790 | 2,790 | 1,700 |
| 1991/12/27 | 2,780 | 2,780 | 2,700 | 2,700 | 900 |
| 1991/12/26 | 2,710 | 2,750 | 2,700 | 2,700 | 15,900 |
| 1991/12/25 | 2,750 | 2,770 | 2,750 | 2,750 | 4,300 |
| 1991/12/24 | 2,740 | 2,780 | 2,700 | 2,750 | 13,300 |
| 1991/12/20 | 2,740 | 2,740 | 2,610 | 2,660 | 7,900 |
| 1991/12/19 | 2,680 | 2,700 | 2,650 | 2,700 | 3,300 |
| 1991/12/18 | 2,800 | 2,800 | 2,600 | 2,600 | 9,700 |
| 1991/12/17 | 2,800 | 2,820 | 2,780 | 2,780 | 3,100 |
| 1991/12/16 | 2,810 | 2,810 | 2,750 | 2,780 | 4,000 |
| 1991/12/13 | 2,800 | 2,840 | 2,770 | 2,800 | 12,200 |
| 1991/12/12 | 2,800 | 2,800 | 2,750 | 2,760 | 9,200 |
| 1991/12/11 | 2,860 | 2,860 | 2,750 | 2,750 | 4,500 |
| 1991/12/10 | 2,930 | 2,940 | 2,870 | 2,870 | 4,500 |
| 1991/12/09 | 2,960 | 2,960 | 2,900 | 2,950 | 5,700 |
| 1991/12/06 | 3,030 | 3,030 | 2,960 | 2,960 | 11,900 |
| 1991/12/05 | 3,000 | 3,030 | 2,990 | 2,990 | 3,000 |
| 1991/12/04 | 3,010 | 3,040 | 2,990 | 2,990 | 2,000 |
| 1991/12/03 | 3,000 | 3,000 | 2,980 | 2,980 | 3,800 |
| 1991/12/02 | 2,990 | 3,040 | 2,980 | 2,990 | 3,000 |
| 1991/11/29 | 3,030 | 3,080 | 3,030 | 3,040 | 1,500 |
| 1991/11/28 | 3,080 | 3,080 | 3,020 | 3,020 | 3,200 |
| 1991/11/27 | 3,140 | 3,140 | 3,080 | 3,080 | 2,900 |
| 1991/11/26 | 3,150 | 3,150 | 3,060 | 3,140 | 4,100 |
| 1991/11/25 | 3,080 | 3,090 | 3,030 | 3,080 | 30,900 |
| 1991/11/22 | 3,010 | 3,010 | 2,970 | 2,970 | 22,600 |
| 1991/11/21 | 2,950 | 3,010 | 2,950 | 3,000 | 9,300 |
| 1991/11/20 | 3,000 | 3,000 | 2,950 | 2,950 | 3,800 |
| 1991/11/19 | 3,050 | 3,050 | 2,990 | 3,010 | 11,000 |
| 1991/11/18 | 3,050 | 3,050 | 2,990 | 3,050 | 4,500 |
| 1991/11/15 | 3,270 | 3,270 | 3,050 | 3,050 | 2,700 |
| 1991/11/14 | 3,300 | 3,300 | 3,250 | 3,250 | 3,300 |
| 1991/11/13 | 3,320 | 3,320 | 3,290 | 3,290 | 16,900 |
| 1991/11/12 | 3,350 | 3,350 | 3,320 | 3,320 | 2,300 |
| 1991/11/11 | 3,320 | 3,360 | 3,320 | 3,360 | 4,600 |
| 1991/11/08 | 3,360 | 3,400 | 3,350 | 3,350 | 9,000 |
| 1991/11/07 | 3,360 | 3,370 | 3,360 | 3,370 | 5,100 |
| 1991/11/06 | 3,400 | 3,400 | 3,360 | 3,360 | 14,300 |
| 1991/11/05 | 3,410 | 3,450 | 3,390 | 3,410 | 3,500 |
| 1991/11/01 | 3,350 | 3,400 | 3,350 | 3,400 | 3,300 |
| 1991/10/31 | 3,350 | 3,400 | 3,350 | 3,400 | 12,100 |
| 1991/10/30 | 3,450 | 3,500 | 3,350 | 3,350 | 11,300 |
| 1991/10/29 | 3,450 | 3,500 | 3,420 | 3,450 | 4,700 |
| 1991/10/28 | 3,450 | 3,500 | 3,420 | 3,450 | 11,900 |
| 1991/10/25 | 3,450 | 3,500 | 3,450 | 3,450 | 14,000 |
| 1991/10/24 | 3,300 | 3,350 | 3,300 | 3,350 | 5,200 |
| 1991/10/23 | 3,280 | 3,350 | 3,280 | 3,300 | 3,000 |
| 1991/10/22 | 3,300 | 3,300 | 3,260 | 3,280 | 6,000 |
| 1991/10/21 | 3,330 | 3,390 | 3,300 | 3,300 | 9,000 |
| 1991/10/18 | 3,260 | 3,320 | 3,260 | 3,320 | 8,400 |
| 1991/10/17 | 3,300 | 3,310 | 3,270 | 3,280 | 3,800 |
| 1991/10/16 | 3,290 | 3,300 | 3,290 | 3,290 | 4,900 |
| 1991/10/15 | 3,260 | 3,350 | 3,260 | 3,290 | 7,100 |
| 1991/10/14 | 3,330 | 3,400 | 3,300 | 3,310 | 4,000 |
| 1991/10/11 | 3,350 | 3,400 | 3,320 | 3,360 | 4,100 |
| 1991/10/09 | 3,360 | 3,390 | 3,340 | 3,340 | 7,400 |
| 1991/10/08 | 3,380 | 3,480 | 3,360 | 3,390 | 3,800 |
| 1991/10/07 | 3,510 | 3,530 | 3,450 | 3,450 | 3,600 |
| 1991/10/04 | 3,480 | 3,500 | 3,360 | 3,360 | 4,400 |
| 1991/10/03 | 3,530 | 3,530 | 3,500 | 3,510 | 7,300 |
| 1991/10/02 | 3,550 | 3,600 | 3,550 | 3,580 | 10,500 |
| 1991/10/01 | 3,590 | 3,600 | 3,540 | 3,600 | 7,500 |
| 1991/09/30 | 3,650 | 3,650 | 3,530 | 3,600 | 9,500 |
| 1991/09/27 | 3,600 | 3,630 | 3,580 | 3,600 | 17,100 |
| 1991/09/26 | 3,500 | 3,580 | 3,500 | 3,580 | 26,000 |
| 1991/09/25 | 3,500 | 3,520 | 3,400 | 3,500 | 25,600 |
| 1991/09/24 | 3,500 | 3,550 | 3,450 | 3,500 | 7,600 |
| 1991/09/20 | 3,310 | 3,450 | 3,310 | 3,450 | 7,100 |
| 1991/09/19 | 3,310 | 3,350 | 3,300 | 3,300 | 7,400 |
| 1991/09/18 | 3,270 | 3,300 | 3,250 | 3,290 | 9,200 |
| 1991/09/17 | 3,300 | 3,300 | 3,200 | 3,280 | 10,200 |
| 1991/09/13 | 3,200 | 3,250 | 3,200 | 3,250 | 4,600 |
| 1991/09/12 | 3,210 | 3,250 | 3,200 | 3,200 | 5,700 |
| 1991/09/11 | 3,240 | 3,250 | 3,200 | 3,200 | 6,200 |
| 1991/09/10 | 3,260 | 3,300 | 3,240 | 3,240 | 6,200 |
| 1991/09/09 | 3,310 | 3,310 | 3,250 | 3,260 | 7,500 |
| 1991/09/06 | 3,300 | 3,330 | 3,260 | 3,260 | 8,900 |
| 1991/09/05 | 3,330 | 3,330 | 3,260 | 3,280 | 17,500 |
| 1991/09/04 | 3,440 | 3,440 | 3,350 | 3,350 | 4,800 |
| 1991/09/03 | 3,350 | 3,450 | 3,300 | 3,450 | 4,900 |
| 1991/09/02 | 3,330 | 3,400 | 3,280 | 3,400 | 4,100 |
| 1991/08/30 | 3,300 | 3,380 | 3,250 | 3,380 | 7,600 |
| 1991/08/29 | 3,250 | 3,310 | 3,240 | 3,260 | 5,500 |
| 1991/08/28 | 3,350 | 3,350 | 3,250 | 3,250 | 7,700 |
| 1991/08/27 | 3,340 | 3,380 | 3,290 | 3,300 | 3,000 |
| 1991/08/26 | 3,410 | 3,450 | 3,300 | 3,350 | 3,800 |
| 1991/08/23 | 3,540 | 3,540 | 3,400 | 3,450 | 9,400 |
| 1991/08/22 | 3,470 | 3,500 | 3,450 | 3,500 | 25,400 |
| 1991/08/21 | 3,240 | 3,400 | 3,200 | 3,350 | 39,600 |
| 1991/08/20 | 3,190 | 3,240 | 3,190 | 3,240 | 10,100 |
| 1991/08/19 | 3,560 | 3,560 | 3,400 | 3,490 | 13,200 |
| 1991/08/16 | 3,600 | 3,610 | 3,560 | 3,570 | 25,400 |
| 1991/08/15 | 3,730 | 3,730 | 3,650 | 3,650 | 11,300 |
| 1991/08/14 | 3,750 | 3,780 | 3,700 | 3,740 | 6,100 |
| 1991/08/13 | 3,750 | 3,750 | 3,700 | 3,710 | 4,000 |
| 1991/08/12 | 3,820 | 3,850 | 3,770 | 3,780 | 6,000 |
| 1991/08/09 | 3,900 | 3,930 | 3,820 | 3,880 | 4,400 |
| 1991/08/08 | 3,850 | 3,940 | 3,850 | 3,850 | 5,400 |
| 1991/08/07 | 3,850 | 3,900 | 3,800 | 3,900 | 18,900 |
| 1991/08/06 | 4,010 | 4,010 | 3,830 | 3,950 | 15,500 |
| 1991/08/05 | 4,080 | 4,080 | 3,880 | 3,960 | 18,800 |
| 1991/08/02 | 3,920 | 4,100 | 3,900 | 4,080 | 83,200 |
| 1991/08/01 | 3,950 | 3,990 | 3,870 | 3,900 | 19,700 |
| 1991/07/31 | 3,880 | 3,950 | 3,800 | 3,950 | 15,700 |
| 1991/07/30 | 3,840 | 3,850 | 3,750 | 3,800 | 12,600 |
| 1991/07/29 | 3,850 | 3,890 | 3,770 | 3,800 | 21,000 |
| 1991/07/26 | 3,890 | 3,910 | 3,860 | 3,890 | 11,300 |
| 1991/07/25 | 3,910 | 3,940 | 3,880 | 3,910 | 10,000 |
| 1991/07/24 | 3,930 | 3,950 | 3,860 | 3,950 | 12,500 |
| 1991/07/23 | 3,940 | 3,950 | 3,860 | 3,940 | 12,800 |
| 1991/07/22 | 3,960 | 3,990 | 3,860 | 3,950 | 7,400 |
| 1991/07/19 | 3,990 | 4,040 | 3,930 | 3,950 | 16,700 |
| 1991/07/18 | 3,990 | 3,990 | 3,900 | 3,960 | 11,400 |
| 1991/07/17 | 4,000 | 4,000 | 3,950 | 4,000 | 13,700 |
| 1991/07/16 | 4,050 | 4,070 | 4,000 | 4,050 | 23,600 |
| 1991/07/15 | 4,090 | 4,090 | 4,030 | 4,050 | 18,000 |
| 1991/07/12 | 4,100 | 4,100 | 4,030 | 4,090 | 26,000 |
| 1991/07/11 | 4,050 | 4,100 | 3,990 | 4,100 | 21,900 |
| 1991/07/10 | 3,950 | 4,000 | 3,910 | 4,000 | 20,100 |
| 1991/07/09 | 3,910 | 3,950 | 3,820 | 3,950 | 27,800 |
| 1991/07/08 | 3,980 | 4,000 | 3,900 | 3,910 | 27,800 |
| 1991/07/05 | 4,110 | 4,220 | 4,070 | 4,070 | 57,600 |
| 1991/07/04 | 4,100 | 4,160 | 4,040 | 4,110 | 19,300 |
| 1991/07/03 | 4,300 | 4,300 | 4,150 | 4,210 | 25,100 |
| 1991/07/02 | 4,390 | 4,400 | 4,250 | 4,330 | 40,000 |
| 1991/07/01 | 4,410 | 4,450 | 4,360 | 4,400 | 41,400 |
| 1991/06/28 | 4,250 | 4,470 | 4,250 | 4,390 | 231,900 |
| 1991/06/27 | 4,270 | 4,270 | 4,200 | 4,250 | 36,800 |
| 1991/06/26 | 4,250 | 4,330 | 4,250 | 4,300 | 164,800 |
| 1991/06/25 | 3,910 | 4,250 | 3,910 | 4,220 | 52,200 |
| 1991/06/25 | 1 -> 1.10 分割 | ||||
| 1991/06/24 | 4,390 | 4,400 | 4,200 | 4,210 | 79,900 |
| 1991/06/21 | 4,290 | 4,390 | 4,270 | 4,390 | 75,700 |
| 1991/06/20 | 4,270 | 4,290 | 4,220 | 4,250 | 61,800 |
| 1991/06/19 | 4,300 | 4,300 | 4,210 | 4,250 | 48,200 |
| 1991/06/18 | 4,370 | 4,370 | 4,270 | 4,300 | 70,500 |
| 1991/06/17 | 4,360 | 4,400 | 4,300 | 4,350 | 132,000 |
| 1991/06/14 | 4,300 | 4,350 | 4,270 | 4,330 | 228,900 |
| 1991/06/13 | 4,140 | 4,280 | 4,140 | 4,260 | 109,800 |
| 1991/06/12 | 4,170 | 4,170 | 4,080 | 4,150 | 62,800 |
| 1991/06/11 | 3,990 | 4,110 | 3,980 | 4,080 | 90,300 |
| 1991/06/10 | 4,020 | 4,020 | 3,930 | 3,930 | 29,300 |
| 1991/06/07 | 3,920 | 4,030 | 3,920 | 4,030 | 97,800 |
| 1991/06/06 | 4,000 | 4,000 | 3,900 | 3,950 | 25,800 |
| 1991/06/05 | 4,000 | 4,000 | 3,950 | 4,000 | 39,900 |
| 1991/06/04 | 4,000 | 4,000 | 3,980 | 4,000 | 47,000 |
| 1991/06/03 | 3,950 | 4,030 | 3,950 | 4,000 | 35,300 |
| 1991/05/31 | 4,050 | 4,080 | 3,880 | 3,900 | 74,300 |
| 1991/05/30 | 4,000 | 4,040 | 3,950 | 3,970 | 73,800 |
| 1991/05/29 | 3,890 | 3,930 | 3,850 | 3,920 | 64,000 |
| 1991/05/28 | 3,850 | 3,890 | 3,840 | 3,840 | 26,400 |
| 1991/05/27 | 3,840 | 3,850 | 3,800 | 3,800 | 15,900 |
| 1991/05/24 | 3,940 | 3,960 | 3,890 | 3,890 | 48,300 |
| 1991/05/23 | 3,930 | 3,970 | 3,920 | 3,960 | 49,700 |
| 1991/05/22 | 3,900 | 3,970 | 3,870 | 3,880 | 66,100 |
| 1991/05/21 | 3,850 | 3,900 | 3,800 | 3,880 | 59,000 |
| 1991/05/20 | 3,850 | 3,890 | 3,800 | 3,840 | 57,300 |
| 1991/05/17 | 3,690 | 3,840 | 3,690 | 3,800 | 103,600 |
| 1991/05/16 | 3,680 | 3,690 | 3,600 | 3,690 | 40,500 |
| 1991/05/15 | 3,700 | 3,740 | 3,610 | 3,680 | 67,000 |
| 1991/05/14 | 3,850 | 3,880 | 3,750 | 3,750 | 85,000 |
| 1991/05/13 | 4,100 | 4,140 | 4,020 | 4,040 | 54,800 |
| 1991/05/10 | 4,080 | 4,190 | 4,050 | 4,190 | 45,100 |
| 1991/05/09 | 4,150 | 4,150 | 4,000 | 4,050 | 103,100 |
| 1991/05/08 | 4,230 | 4,320 | 4,100 | 4,150 | 205,100 |
| 1991/05/07 | 3,730 | 4,030 | 3,730 | 4,030 | 164,500 |
| 1991/04/24 | 3,450 | 3,530 | 3,350 | 3,530 | 70,000 |
| 1991/04/23 | 3,550 | 3,570 | 3,500 | 3,500 | 43,000 |
| 1991/04/22 | 3,560 | 3,620 | 3,550 | 3,600 | 60,000 |
| 1991/04/19 | 3,600 | 3,600 | 3,550 | 3,550 | 87,000 |
| 1991/04/18 | 3,550 | 3,650 | 3,550 | 3,650 | 241,000 |
| 1991/04/17 | 3,340 | 3,500 | 3,290 | 3,500 | 33,000 |
| 1991/04/16 | 3,150 | 3,300 | 3,150 | 3,250 | 38,000 |
| 1991/04/15 | 3,130 | 3,150 | 3,120 | 3,150 | 15,000 |
| 1991/04/12 | 3,150 | 3,150 | 3,060 | 3,090 | 53,000 |
| 1991/04/11 | 3,200 | 3,200 | 3,150 | 3,150 | 59,000 |
| 1991/04/10 | 3,210 | 3,240 | 3,150 | 3,170 | 98,000 |
| 1991/04/09 | 3,150 | 3,210 | 3,150 | 3,170 | 155,000 |
| 1991/04/08 | 3,110 | 3,150 | 3,110 | 3,150 | 52,000 |
| 1991/04/05 | 3,080 | 3,100 | 3,050 | 3,100 | 45,000 |
| 1991/04/04 | 3,120 | 3,120 | 3,050 | 3,050 | 32,000 |
| 1991/04/03 | 3,060 | 3,130 | 3,060 | 3,100 | 19,000 |
| 1991/04/02 | 3,050 | 3,140 | 3,050 | 3,050 | 55,000 |
| 1991/04/01 | 3,010 | 3,050 | 3,010 | 3,050 | 8,000 |
| 1991/03/29 | 3,020 | 3,030 | 3,000 | 3,010 | 29,000 |
| 1991/03/28 | 2,980 | 3,020 | 2,950 | 3,020 | 63,000 |
| 1991/03/27 | 2,960 | 2,970 | 2,930 | 2,940 | 24,000 |
| 1991/03/26 | 3,050 | 3,050 | 2,930 | 2,930 | 55,000 |
| 1991/03/25 | 3,010 | 3,030 | 2,980 | 3,030 | 86,000 |
| 1991/03/22 | 2,900 | 3,000 | 2,900 | 2,970 | 119,000 |
| 1991/03/20 | 2,810 | 2,890 | 2,790 | 2,890 | 119,000 |
| 1991/03/19 | 2,780 | 2,800 | 2,740 | 2,800 | 77,000 |
| 1991/03/18 | 2,750 | 2,780 | 2,730 | 2,740 | 36,000 |
| 1991/03/15 | 2,740 | 2,740 | 2,720 | 2,720 | 13,000 |
| 1991/03/14 | 2,710 | 2,730 | 2,690 | 2,700 | 17,000 |
| 1991/03/13 | 2,710 | 2,710 | 2,670 | 2,670 | 33,000 |
| 1991/03/12 | 2,700 | 2,710 | 2,700 | 2,710 | 15,000 |
| 1991/03/11 | 2,750 | 2,750 | 2,710 | 2,710 | 29,000 |
| 1991/03/08 | 2,750 | 2,770 | 2,680 | 2,710 | 28,000 |
| 1991/03/07 | 2,660 | 2,760 | 2,660 | 2,710 | 54,000 |
| 1991/03/06 | 2,640 | 2,660 | 2,640 | 2,660 | 14,000 |
| 1991/03/05 | 2,530 | 2,580 | 2,520 | 2,520 | 64,000 |
| 1991/03/04 | 2,530 | 2,550 | 2,510 | 2,510 | 69,000 |
| 1991/03/01 | 2,520 | 2,540 | 2,520 | 2,530 | 72,000 |
| 1991/02/28 | 2,510 | 2,540 | 2,510 | 2,510 | 29,000 |
| 1991/02/27 | 2,500 | 2,540 | 2,500 | 2,510 | 10,000 |
| 1991/02/26 | 2,550 | 2,580 | 2,550 | 2,580 | 35,000 |
| 1991/02/25 | 2,570 | 2,600 | 2,550 | 2,550 | 16,000 |
| 1991/02/22 | 2,540 | 2,580 | 2,540 | 2,550 | 19,000 |
| 1991/02/21 | 2,550 | 2,580 | 2,530 | 2,530 | 17,000 |
| 1991/02/20 | 2,550 | 2,600 | 2,550 | 2,550 | 15,000 |
| 1991/02/19 | 2,550 | 2,600 | 2,550 | 2,580 | 33,000 |
| 1991/02/18 | 2,560 | 2,620 | 2,560 | 2,570 | 45,000 |
| 1991/02/15 | 2,610 | 2,610 | 2,530 | 2,530 | 8,000 |
| 1991/02/14 | 2,660 | 2,660 | 2,650 | 2,650 | 10,000 |
| 1991/02/13 | 2,660 | 2,670 | 2,660 | 2,660 | 7,000 |
| 1991/02/12 | 2,700 | 2,700 | 2,660 | 2,700 | 25,000 |
| 1991/02/08 | 2,660 | 2,660 | 2,660 | 2,660 | 11,000 |
| 1991/02/07 | 2,660 | 2,660 | 2,660 | 2,660 | 7,000 |
| 1991/02/06 | 2,660 | 2,660 | 2,650 | 2,650 | 11,000 |
| 1991/02/05 | 2,660 | 2,680 | 2,660 | 2,660 | 14,000 |
| 1991/02/04 | 2,660 | 2,660 | 2,660 | 2,660 | 5,000 |
| 1991/01/31 | 2,690 | 2,690 | 2,690 | 2,690 | 11,000 |
| 1991/01/30 | 2,650 | 2,650 | 2,650 | 2,650 | 21,000 |
| 1991/01/25 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1991/01/17 | 2,540 | 2,550 | 2,540 | 2,550 | 2,000 |