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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,093 | 1,107 | 1,063 | 1,079 | 15,100 |
| 2018/12/27 | 1,043 | 1,127 | 1,043 | 1,123 | 25,400 |
| 2018/12/26 | 1,010 | 1,041 | 993 | 1,018 | 49,200 |
| 2018/12/25 | 1,004 | 1,025 | 966 | 981 | 104,300 |
| 2018/12/21 | 1,074 | 1,074 | 1,020 | 1,025 | 74,000 |
| 2018/12/20 | 1,132 | 1,132 | 1,070 | 1,075 | 79,200 |
| 2018/12/19 | 1,162 | 1,162 | 1,122 | 1,131 | 68,000 |
| 2018/12/18 | 1,174 | 1,174 | 1,130 | 1,134 | 21,600 |
| 2018/12/17 | 1,195 | 1,195 | 1,152 | 1,177 | 21,400 |
| 2018/12/14 | 1,217 | 1,217 | 1,179 | 1,179 | 28,400 |
| 2018/12/13 | 1,169 | 1,225 | 1,169 | 1,221 | 22,800 |
| 2018/12/12 | 1,146 | 1,178 | 1,146 | 1,169 | 7,000 |
| 2018/12/11 | 1,175 | 1,183 | 1,141 | 1,146 | 17,100 |
| 2018/12/10 | 1,174 | 1,203 | 1,172 | 1,175 | 18,600 |
| 2018/12/07 | 1,200 | 1,218 | 1,179 | 1,183 | 22,700 |
| 2018/12/06 | 1,190 | 1,212 | 1,168 | 1,204 | 16,600 |
| 2018/12/05 | 1,179 | 1,210 | 1,157 | 1,190 | 13,300 |
| 2018/12/04 | 1,224 | 1,234 | 1,182 | 1,182 | 15,600 |
| 2018/12/03 | 1,217 | 1,234 | 1,205 | 1,224 | 13,400 |
| 2018/11/30 | 1,205 | 1,217 | 1,197 | 1,217 | 6,400 |
| 2018/11/29 | 1,220 | 1,220 | 1,184 | 1,191 | 7,900 |
| 2018/11/28 | 1,223 | 1,223 | 1,187 | 1,209 | 9,800 |
| 2018/11/27 | 1,175 | 1,220 | 1,152 | 1,204 | 15,600 |
| 2018/11/26 | 1,179 | 1,183 | 1,171 | 1,175 | 12,700 |
| 2018/11/22 | 1,132 | 1,175 | 1,132 | 1,168 | 11,700 |
| 2018/11/21 | 1,117 | 1,143 | 1,113 | 1,132 | 7,800 |
| 2018/11/20 | 1,109 | 1,149 | 1,109 | 1,136 | 9,500 |
| 2018/11/19 | 1,112 | 1,124 | 1,104 | 1,116 | 4,500 |
| 2018/11/16 | 1,117 | 1,129 | 1,100 | 1,112 | 10,400 |
| 2018/11/15 | 1,170 | 1,170 | 1,106 | 1,117 | 18,800 |
| 2018/11/14 | 1,174 | 1,177 | 1,167 | 1,168 | 4,700 |
| 2018/11/13 | 1,166 | 1,186 | 1,155 | 1,172 | 9,400 |
| 2018/11/12 | 1,208 | 1,214 | 1,188 | 1,196 | 9,700 |
| 2018/11/09 | 1,177 | 1,224 | 1,169 | 1,208 | 23,800 |
| 2018/11/08 | 1,128 | 1,199 | 1,128 | 1,192 | 26,900 |
| 2018/11/07 | 1,129 | 1,154 | 1,117 | 1,127 | 19,100 |
| 2018/11/06 | 1,136 | 1,146 | 1,117 | 1,129 | 14,200 |
| 2018/11/05 | 1,166 | 1,166 | 1,112 | 1,122 | 17,200 |
| 2018/11/02 | 1,108 | 1,134 | 1,099 | 1,106 | 26,100 |
| 2018/11/01 | 1,128 | 1,128 | 1,115 | 1,117 | 10,200 |
| 2018/10/31 | 1,095 | 1,144 | 1,091 | 1,132 | 14,300 |
| 2018/10/30 | 1,075 | 1,170 | 1,075 | 1,089 | 22,800 |
| 2018/10/29 | 1,097 | 1,098 | 1,062 | 1,072 | 13,600 |
| 2018/10/26 | 1,078 | 1,084 | 1,056 | 1,078 | 14,200 |
| 2018/10/25 | 1,098 | 1,109 | 1,070 | 1,077 | 20,600 |
| 2018/10/24 | 1,109 | 1,115 | 1,096 | 1,109 | 10,900 |
| 2018/10/23 | 1,130 | 1,130 | 1,094 | 1,098 | 17,200 |
| 2018/10/22 | 1,138 | 1,146 | 1,128 | 1,129 | 12,200 |
| 2018/10/19 | 1,128 | 1,149 | 1,115 | 1,132 | 22,300 |
| 2018/10/18 | 1,126 | 1,148 | 1,125 | 1,129 | 20,300 |
| 2018/10/17 | 1,115 | 1,151 | 1,109 | 1,118 | 17,500 |
| 2018/10/16 | 1,100 | 1,122 | 1,100 | 1,109 | 13,300 |
| 2018/10/15 | 1,123 | 1,126 | 1,106 | 1,110 | 18,200 |
| 2018/10/12 | 1,141 | 1,145 | 1,118 | 1,121 | 12,500 |
| 2018/10/11 | 1,150 | 1,157 | 1,120 | 1,149 | 23,800 |
| 2018/10/10 | 1,174 | 1,185 | 1,162 | 1,176 | 11,900 |
| 2018/10/09 | 1,190 | 1,190 | 1,156 | 1,178 | 14,500 |
| 2018/10/05 | 1,197 | 1,199 | 1,190 | 1,190 | 5,800 |
| 2018/10/04 | 1,191 | 1,205 | 1,191 | 1,199 | 11,600 |
| 2018/10/03 | 1,209 | 1,209 | 1,189 | 1,190 | 8,600 |
| 2018/10/02 | 1,184 | 1,221 | 1,184 | 1,209 | 17,000 |
| 2018/10/01 | 1,181 | 1,197 | 1,181 | 1,187 | 5,100 |
| 2018/09/28 | 1,197 | 1,214 | 1,183 | 1,185 | 9,400 |
| 2018/09/27 | 1,208 | 1,224 | 1,193 | 1,196 | 11,100 |
| 2018/09/26 | 1,214 | 1,228 | 1,214 | 1,223 | 11,800 |
| 2018/09/25 | 1,207 | 1,230 | 1,200 | 1,228 | 45,000 |
| 2018/09/21 | 1,195 | 1,213 | 1,184 | 1,212 | 18,100 |
| 2018/09/20 | 1,195 | 1,195 | 1,173 | 1,189 | 19,800 |
| 2018/09/19 | 1,200 | 1,200 | 1,185 | 1,187 | 15,000 |
| 2018/09/18 | 1,170 | 1,185 | 1,160 | 1,184 | 17,200 |
| 2018/09/14 | 1,178 | 1,182 | 1,161 | 1,164 | 27,100 |
| 2018/09/13 | 1,156 | 1,180 | 1,142 | 1,167 | 15,000 |
| 2018/09/12 | 1,157 | 1,159 | 1,123 | 1,146 | 16,200 |
| 2018/09/11 | 1,168 | 1,169 | 1,144 | 1,149 | 12,200 |
| 2018/09/10 | 1,156 | 1,185 | 1,156 | 1,168 | 13,900 |
| 2018/09/07 | 1,162 | 1,170 | 1,154 | 1,154 | 15,300 |
| 2018/09/06 | 1,210 | 1,210 | 1,159 | 1,161 | 21,200 |
| 2018/09/05 | 1,217 | 1,217 | 1,172 | 1,188 | 30,500 |
| 2018/09/04 | 1,181 | 1,211 | 1,169 | 1,204 | 36,400 |
| 2018/09/03 | 1,153 | 1,211 | 1,138 | 1,167 | 47,800 |
| 2018/08/31 | 1,122 | 1,145 | 1,122 | 1,137 | 16,500 |
| 2018/08/30 | 1,133 | 1,148 | 1,108 | 1,122 | 12,900 |
| 2018/08/29 | 1,139 | 1,156 | 1,131 | 1,132 | 17,200 |
| 2018/08/28 | 1,128 | 1,136 | 1,124 | 1,133 | 13,600 |
| 2018/08/27 | 1,105 | 1,131 | 1,105 | 1,111 | 16,800 |
| 2018/08/24 | 1,076 | 1,097 | 1,076 | 1,091 | 14,700 |
| 2018/08/23 | 1,062 | 1,085 | 1,055 | 1,077 | 17,800 |
| 2018/08/22 | 1,072 | 1,072 | 1,051 | 1,055 | 27,300 |
| 2018/08/21 | 1,086 | 1,095 | 1,060 | 1,072 | 17,500 |
| 2018/08/20 | 1,100 | 1,100 | 1,073 | 1,085 | 11,100 |
| 2018/08/17 | 1,081 | 1,090 | 1,069 | 1,089 | 10,400 |
| 2018/08/16 | 1,099 | 1,099 | 1,073 | 1,084 | 19,300 |
| 2018/08/15 | 1,098 | 1,104 | 1,095 | 1,101 | 14,500 |
| 2018/08/14 | 1,103 | 1,116 | 1,094 | 1,116 | 21,900 |
| 2018/08/13 | 1,117 | 1,121 | 1,097 | 1,102 | 18,200 |
| 2018/08/10 | 1,135 | 1,139 | 1,123 | 1,130 | 19,900 |
| 2018/08/09 | 1,109 | 1,132 | 1,108 | 1,124 | 16,500 |
| 2018/08/08 | 1,118 | 1,118 | 1,094 | 1,109 | 45,400 |
| 2018/08/07 | 1,121 | 1,135 | 1,112 | 1,135 | 28,300 |
| 2018/08/06 | 1,169 | 1,169 | 1,111 | 1,115 | 59,300 |
| 2018/08/03 | 1,180 | 1,244 | 1,161 | 1,171 | 82,900 |
| 2018/08/02 | 1,370 | 1,373 | 1,333 | 1,335 | 20,600 |
| 2018/08/01 | 1,377 | 1,396 | 1,375 | 1,380 | 15,200 |
| 2018/07/31 | 1,423 | 1,429 | 1,368 | 1,368 | 18,300 |
| 2018/07/30 | 1,455 | 1,455 | 1,417 | 1,423 | 16,100 |
| 2018/07/27 | 1,450 | 1,463 | 1,442 | 1,455 | 10,700 |
| 2018/07/26 | 1,411 | 1,449 | 1,411 | 1,440 | 12,100 |
| 2018/07/25 | 1,390 | 1,410 | 1,388 | 1,410 | 12,200 |
| 2018/07/24 | 1,397 | 1,417 | 1,388 | 1,396 | 13,300 |
| 2018/07/23 | 1,373 | 1,397 | 1,361 | 1,397 | 12,400 |
| 2018/07/20 | 1,366 | 1,373 | 1,339 | 1,340 | 7,000 |
| 2018/07/19 | 1,382 | 1,382 | 1,366 | 1,366 | 5,300 |
| 2018/07/18 | 1,394 | 1,400 | 1,377 | 1,382 | 7,400 |
| 2018/07/17 | 1,380 | 1,385 | 1,362 | 1,383 | 7,900 |
| 2018/07/13 | 1,387 | 1,392 | 1,365 | 1,369 | 14,000 |
| 2018/07/12 | 1,421 | 1,421 | 1,387 | 1,387 | 5,000 |
| 2018/07/11 | 1,408 | 1,420 | 1,388 | 1,401 | 17,400 |
| 2018/07/10 | 1,438 | 1,445 | 1,432 | 1,432 | 10,900 |
| 2018/07/09 | 1,404 | 1,438 | 1,404 | 1,438 | 8,000 |
| 2018/07/06 | 1,383 | 1,405 | 1,383 | 1,404 | 6,900 |
| 2018/07/05 | 1,422 | 1,430 | 1,376 | 1,378 | 13,100 |
| 2018/07/04 | 1,405 | 1,438 | 1,405 | 1,429 | 11,700 |
| 2018/07/03 | 1,460 | 1,471 | 1,408 | 1,422 | 20,200 |
| 2018/07/02 | 1,505 | 1,505 | 1,457 | 1,460 | 14,900 |
| 2018/06/29 | 1,516 | 1,516 | 1,500 | 1,505 | 21,400 |
| 2018/06/28 | 1,511 | 1,512 | 1,475 | 1,512 | 27,800 |
| 2018/06/27 | 1,460 | 1,526 | 1,456 | 1,512 | 91,900 |
| 2018/06/26 | 1,445 | 1,496 | 1,426 | 1,469 | 261,300 |
| 2018/06/25 | 1,440 | 1,478 | 1,438 | 1,450 | 166,500 |
| 2018/06/22 | 1,405 | 1,429 | 1,405 | 1,429 | 48,000 |
| 2018/06/21 | 1,417 | 1,429 | 1,412 | 1,412 | 48,600 |
| 2018/06/20 | 1,397 | 1,420 | 1,396 | 1,417 | 45,400 |
| 2018/06/19 | 1,420 | 1,440 | 1,402 | 1,402 | 34,300 |
| 2018/06/18 | 1,457 | 1,457 | 1,409 | 1,410 | 30,000 |
| 2018/06/15 | 1,471 | 1,471 | 1,443 | 1,448 | 30,300 |
| 2018/06/14 | 1,450 | 1,471 | 1,442 | 1,461 | 12,900 |
| 2018/06/13 | 1,428 | 1,473 | 1,427 | 1,461 | 27,500 |
| 2018/06/12 | 1,428 | 1,429 | 1,417 | 1,424 | 23,500 |
| 2018/06/11 | 1,396 | 1,429 | 1,386 | 1,416 | 45,900 |
| 2018/06/08 | 1,383 | 1,396 | 1,363 | 1,391 | 31,800 |
| 2018/06/07 | 1,350 | 1,380 | 1,332 | 1,380 | 25,400 |
| 2018/06/06 | 1,352 | 1,357 | 1,331 | 1,349 | 19,800 |
| 2018/06/05 | 1,365 | 1,370 | 1,345 | 1,357 | 15,300 |
| 2018/06/04 | 1,358 | 1,364 | 1,345 | 1,359 | 29,300 |
| 2018/06/01 | 1,330 | 1,333 | 1,313 | 1,328 | 32,300 |
| 2018/05/31 | 1,331 | 1,350 | 1,320 | 1,331 | 32,500 |
| 2018/05/30 | 1,332 | 1,342 | 1,330 | 1,331 | 14,000 |
| 2018/05/29 | 1,367 | 1,368 | 1,337 | 1,345 | 19,100 |
| 2018/05/28 | 1,371 | 1,383 | 1,364 | 1,367 | 18,400 |
| 2018/05/25 | 1,367 | 1,380 | 1,367 | 1,378 | 13,200 |
| 2018/05/24 | 1,396 | 1,400 | 1,368 | 1,376 | 27,900 |
| 2018/05/23 | 1,381 | 1,424 | 1,381 | 1,396 | 42,700 |
| 2018/05/22 | 1,365 | 1,400 | 1,350 | 1,367 | 26,800 |
| 2018/05/21 | 1,385 | 1,386 | 1,338 | 1,356 | 32,700 |
| 2018/05/18 | 1,388 | 1,389 | 1,376 | 1,384 | 32,200 |
| 2018/05/17 | 1,428 | 1,428 | 1,387 | 1,390 | 33,900 |
| 2018/05/16 | 1,433 | 1,455 | 1,428 | 1,434 | 8,100 |
| 2018/05/15 | 1,486 | 1,486 | 1,428 | 1,433 | 34,300 |
| 2018/05/14 | 1,494 | 1,494 | 1,484 | 1,489 | 21,100 |
| 2018/05/11 | 1,535 | 1,535 | 1,481 | 1,494 | 24,500 |
| 2018/05/10 | 1,545 | 1,546 | 1,530 | 1,546 | 4,600 |
| 2018/05/09 | 1,530 | 1,541 | 1,524 | 1,533 | 9,400 |
| 2018/05/08 | 1,523 | 1,543 | 1,501 | 1,528 | 17,200 |
| 2018/05/07 | 1,565 | 1,582 | 1,540 | 1,543 | 13,400 |
| 2018/05/02 | 1,549 | 1,570 | 1,547 | 1,569 | 8,300 |
| 2018/05/01 | 1,528 | 1,560 | 1,526 | 1,544 | 9,800 |
| 2018/04/27 | 1,560 | 1,560 | 1,527 | 1,531 | 6,700 |
| 2018/04/26 | 1,570 | 1,570 | 1,543 | 1,549 | 7,000 |
| 2018/04/25 | 1,551 | 1,565 | 1,535 | 1,563 | 28,500 |
| 2018/04/24 | 1,544 | 1,573 | 1,541 | 1,558 | 23,000 |
| 2018/04/23 | 1,545 | 1,573 | 1,490 | 1,531 | 22,300 |
| 2018/04/20 | 1,519 | 1,539 | 1,512 | 1,523 | 11,300 |
| 2018/04/19 | 1,505 | 1,523 | 1,500 | 1,516 | 5,800 |
| 2018/04/18 | 1,497 | 1,512 | 1,473 | 1,511 | 9,000 |
| 2018/04/17 | 1,476 | 1,490 | 1,475 | 1,486 | 15,500 |
| 2018/04/16 | 1,505 | 1,518 | 1,495 | 1,511 | 12,800 |
| 2018/04/13 | 1,512 | 1,512 | 1,507 | 1,508 | 11,500 |
| 2018/04/12 | 1,522 | 1,529 | 1,510 | 1,513 | 3,600 |
| 2018/04/11 | 1,535 | 1,538 | 1,520 | 1,522 | 10,600 |
| 2018/04/10 | 1,492 | 1,539 | 1,492 | 1,527 | 12,700 |
| 2018/04/09 | 1,467 | 1,500 | 1,455 | 1,490 | 8,200 |
| 2018/04/06 | 1,540 | 1,542 | 1,454 | 1,467 | 26,000 |
| 2018/04/05 | 1,553 | 1,553 | 1,531 | 1,540 | 10,700 |
| 2018/04/04 | 1,531 | 1,548 | 1,528 | 1,542 | 9,900 |
| 2018/04/03 | 1,510 | 1,554 | 1,510 | 1,522 | 14,400 |
| 2018/04/02 | 1,560 | 1,560 | 1,522 | 1,536 | 8,800 |
| 2018/03/30 | 1,561 | 1,561 | 1,538 | 1,550 | 14,900 |
| 2018/03/29 | 1,531 | 1,539 | 1,508 | 1,536 | 9,700 |
| 2018/03/28 | 1,520 | 1,527 | 1,487 | 1,520 | 12,500 |
| 2018/03/27 | 1,489 | 1,528 | 1,487 | 1,528 | 15,800 |
| 2018/03/26 | 1,423 | 1,465 | 1,406 | 1,463 | 17,900 |
| 2018/03/23 | 1,446 | 1,472 | 1,423 | 1,437 | 17,300 |
| 2018/03/22 | 1,510 | 1,510 | 1,470 | 1,488 | 13,400 |
| 2018/03/20 | 1,535 | 1,535 | 1,493 | 1,503 | 15,500 |
| 2018/03/19 | 1,541 | 1,548 | 1,529 | 1,535 | 20,400 |
| 2018/03/16 | 1,545 | 1,580 | 1,545 | 1,560 | 15,500 |
| 2018/03/15 | 1,547 | 1,547 | 1,511 | 1,537 | 14,700 |
| 2018/03/14 | 1,563 | 1,568 | 1,534 | 1,548 | 25,200 |
| 2018/03/13 | 1,570 | 1,570 | 1,531 | 1,563 | 22,500 |
| 2018/03/12 | 1,570 | 1,574 | 1,553 | 1,567 | 10,600 |
| 2018/03/09 | 1,557 | 1,569 | 1,532 | 1,558 | 22,700 |
| 2018/03/08 | 1,568 | 1,568 | 1,542 | 1,554 | 12,400 |
| 2018/03/07 | 1,567 | 1,598 | 1,546 | 1,550 | 18,900 |
| 2018/03/06 | 1,549 | 1,574 | 1,544 | 1,567 | 9,600 |
| 2018/03/05 | 1,571 | 1,593 | 1,532 | 1,547 | 12,200 |
| 2018/03/02 | 1,556 | 1,581 | 1,523 | 1,571 | 33,400 |
| 2018/03/01 | 1,586 | 1,619 | 1,573 | 1,605 | 37,800 |
| 2018/02/28 | 1,592 | 1,599 | 1,586 | 1,588 | 25,500 |
| 2018/02/27 | 1,618 | 1,618 | 1,581 | 1,598 | 22,200 |
| 2018/02/26 | 1,577 | 1,637 | 1,543 | 1,618 | 61,900 |
| 2018/02/23 | 1,546 | 1,575 | 1,534 | 1,567 | 76,300 |
| 2018/02/22 | 1,454 | 1,487 | 1,447 | 1,485 | 19,100 |
| 2018/02/21 | 1,439 | 1,453 | 1,439 | 1,447 | 6,100 |
| 2018/02/20 | 1,444 | 1,444 | 1,416 | 1,436 | 5,000 |
| 2018/02/19 | 1,445 | 1,449 | 1,420 | 1,431 | 7,900 |
| 2018/02/16 | 1,419 | 1,437 | 1,419 | 1,426 | 11,200 |
| 2018/02/15 | 1,394 | 1,413 | 1,387 | 1,394 | 19,200 |
| 2018/02/14 | 1,368 | 1,389 | 1,358 | 1,373 | 25,800 |
| 2018/02/13 | 1,397 | 1,444 | 1,351 | 1,358 | 35,000 |
| 2018/02/09 | 1,407 | 1,437 | 1,381 | 1,382 | 32,100 |
| 2018/02/08 | 1,379 | 1,486 | 1,367 | 1,466 | 64,700 |
| 2018/02/07 | 1,364 | 1,431 | 1,319 | 1,328 | 38,800 |
| 2018/02/06 | 1,336 | 1,353 | 1,283 | 1,314 | 39,400 |
| 2018/02/05 | 1,450 | 1,457 | 1,422 | 1,426 | 22,800 |
| 2018/02/02 | 1,475 | 1,489 | 1,458 | 1,480 | 13,400 |
| 2018/02/01 | 1,419 | 1,482 | 1,398 | 1,476 | 20,400 |
| 2018/01/31 | 1,467 | 1,476 | 1,432 | 1,433 | 18,200 |
| 2018/01/30 | 1,523 | 1,524 | 1,481 | 1,483 | 19,400 |
| 2018/01/29 | 1,534 | 1,543 | 1,517 | 1,517 | 12,700 |
| 2018/01/26 | 1,520 | 1,540 | 1,520 | 1,526 | 18,900 |
| 2018/01/25 | 1,534 | 1,534 | 1,510 | 1,519 | 23,300 |
| 2018/01/24 | 1,511 | 1,538 | 1,502 | 1,537 | 19,700 |
| 2018/01/23 | 1,551 | 1,565 | 1,463 | 1,507 | 43,400 |
| 2018/01/22 | 1,570 | 1,570 | 1,528 | 1,544 | 24,800 |
| 2018/01/19 | 1,585 | 1,596 | 1,566 | 1,574 | 16,200 |
| 2018/01/18 | 1,593 | 1,597 | 1,574 | 1,576 | 21,200 |
| 2018/01/17 | 1,580 | 1,590 | 1,576 | 1,589 | 14,500 |
| 2018/01/16 | 1,583 | 1,596 | 1,580 | 1,582 | 13,600 |
| 2018/01/15 | 1,577 | 1,594 | 1,565 | 1,577 | 16,900 |
| 2018/01/12 | 1,545 | 1,575 | 1,542 | 1,570 | 21,200 |
| 2018/01/11 | 1,544 | 1,555 | 1,530 | 1,555 | 16,000 |
| 2018/01/10 | 1,560 | 1,563 | 1,539 | 1,553 | 18,800 |
| 2018/01/09 | 1,573 | 1,578 | 1,541 | 1,560 | 23,100 |
| 2018/01/05 | 1,499 | 1,559 | 1,492 | 1,559 | 65,900 |
| 2018/01/04 | 1,456 | 1,491 | 1,456 | 1,491 | 27,800 |