東海染工(3577)の株価時系列情報
東海染工(3577)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 |
---|---|---|---|---|---|
1987/12/28 | 566 | 566 | 541 | 551 | 22,078 |
1987/12/26 | 575 | 575 | 568 | 568 | 5,018 |
1987/12/25 | 585 | 591 | 583 | 585 | 7,025 |
1987/12/24 | 561 | 593 | 561 | 593 | 17,060 |
1987/12/23 | 563 | 564 | 559 | 559 | 22,078 |
1987/12/22 | 575 | 578 | 574 | 578 | 18,064 |
1987/12/21 | 598 | 598 | 573 | 573 | 39,138 |
1987/12/18 | 599 | 603 | 594 | 594 | 20,071 |
1987/12/17 | 589 | 607 | 578 | 606 | 35,124 |
1987/12/16 | 581 | 583 | 573 | 578 | 27,096 |
1987/12/15 | 572 | 578 | 568 | 578 | 24,085 |
1987/12/14 | 573 | 573 | 568 | 568 | 18,064 |
1987/12/11 | 572 | 572 | 568 | 568 | 26,092 |
1987/12/10 | 578 | 582 | 573 | 573 | 19,067 |
1987/12/09 | 570 | 578 | 570 | 578 | 9,032 |
1987/12/08 | 564 | 578 | 564 | 578 | 5,018 |
1987/12/07 | 568 | 585 | 563 | 563 | 8,028 |
1987/12/05 | 558 | 568 | 558 | 563 | 7,025 |
1987/12/04 | 568 | 568 | 558 | 558 | 10,035 |
1987/12/03 | 568 | 573 | 568 | 568 | 8,028 |
1987/12/02 | 568 | 568 | 553 | 558 | 14,050 |
1987/12/01 | 548 | 558 | 548 | 549 | 11,039 |
1987/11/30 | 572 | 584 | 564 | 584 | 31,110 |
1987/11/28 | 568 | 578 | 563 | 573 | 7,025 |
1987/11/27 | 564 | 564 | 554 | 558 | 19,067 |
1987/11/26 | 563 | 568 | 563 | 564 | 5,018 |
1987/11/25 | 559 | 568 | 554 | 568 | 11,039 |
1987/11/24 | 568 | 568 | 568 | 568 | 1,004 |
1987/11/20 | 556 | 556 | 554 | 554 | 9,032 |
1987/11/19 | 554 | 568 | 554 | 558 | 19,067 |
1987/11/18 | 558 | 558 | 548 | 553 | 46,163 |
1987/11/17 | 564 | 564 | 558 | 560 | 13,046 |
1987/11/16 | 565 | 565 | 564 | 564 | 6,021 |
1987/11/13 | 563 | 569 | 558 | 563 | 36,127 |
1987/11/12 | 558 | 558 | 558 | 558 | 12,042 |
1987/11/11 | 574 | 574 | 558 | 558 | 93,329 |
1987/11/10 | 576 | 576 | 574 | 574 | 48,170 |
1987/11/09 | 575 | 576 | 575 | 576 | 29,103 |
1987/11/07 | 578 | 578 | 563 | 568 | 60,212 |
1987/11/06 | 578 | 597 | 578 | 579 | 25,088 |
1987/11/05 | 578 | 588 | 575 | 575 | 39,138 |
1987/11/04 | 578 | 608 | 578 | 608 | 24,085 |
1987/11/02 | 578 | 588 | 578 | 588 | 29,103 |
1987/10/31 | 575 | 577 | 575 | 577 | 9,032 |
1987/10/30 | 574 | 582 | 574 | 578 | 35,124 |
1987/10/29 | 573 | 578 | 573 | 573 | 40,141 |
1987/10/28 | 569 | 574 | 569 | 573 | 20,071 |
1987/10/27 | 562 | 568 | 558 | 563 | 49,173 |
1987/10/26 | 587 | 587 | 562 | 562 | 43,152 |
1987/10/24 | 599 | 599 | 588 | 589 | 16,057 |
1987/10/23 | 598 | 607 | 579 | 579 | 33,117 |
1987/10/22 | 618 | 618 | 608 | 608 | 62,219 |
1987/10/21 | 569 | 587 | 568 | 568 | 105,371 |
1987/10/19 | 668 | 668 | 654 | 668 | 68,241 |
1987/10/16 | 673 | 678 | 671 | 678 | 46,163 |
1987/10/15 | 674 | 688 | 669 | 688 | 87,308 |
1987/10/14 | 678 | 678 | 668 | 674 | 30,106 |
1987/10/13 | 687 | 688 | 668 | 678 | 56,198 |
1987/10/12 | 697 | 697 | 678 | 683 | 101,357 |
1987/10/09 | 688 | 688 | 678 | 678 | 83,294 |
1987/10/08 | 648 | 673 | 644 | 653 | 93,329 |
1987/10/07 | 684 | 684 | 643 | 643 | 184,651 |
1987/10/06 | 698 | 712 | 663 | 683 | 612,158 |
1987/10/05 | 620 | 678 | 620 | 678 | 135,478 |
1987/10/03 | 611 | 622 | 611 | 618 | 45,159 |
1987/10/02 | 617 | 618 | 608 | 610 | 41,145 |
1987/10/01 | 612 | 618 | 612 | 616 | 38,134 |
1987/09/30 | 608 | 612 | 606 | 612 | 39,138 |
1987/09/29 | 610 | 613 | 608 | 608 | 17,060 |
1987/09/28 | 609 | 612 | 609 | 612 | 8,028 |
1987/09/26 | 600 | 608 | 599 | 608 | 9,032 |
1987/09/25 | 612 | 614 | 599 | 599 | 35,124 |
1987/09/24 | 613 | 613 | 613 | 613 | 23,081 |
1987/09/22 | 605 | 621 | 604 | 621 | 51,180 |
1987/09/21 | 611 | 618 | 608 | 613 | 35,124 |
1987/09/18 | 613 | 623 | 609 | 614 | 18,064 |
1987/09/17 | 627 | 627 | 613 | 618 | 28,099 |
1987/09/16 | 638 | 638 | 623 | 628 | 43,152 |
1987/09/14 | 637 | 640 | 635 | 639 | 40,141 |
1987/09/11 | 648 | 648 | 630 | 630 | 157,555 |
1987/09/10 | 635 | 648 | 633 | 648 | 42,149 |
1987/09/09 | 628 | 634 | 628 | 633 | 15,053 |
1987/09/08 | 635 | 636 | 634 | 634 | 19,067 |
1987/09/07 | 629 | 637 | 628 | 634 | 52,184 |
1987/09/05 | 643 | 643 | 628 | 628 | 12,042 |
1987/09/04 | 648 | 648 | 628 | 629 | 17,060 |
1987/09/03 | 628 | 648 | 628 | 638 | 25,088 |
1987/09/02 | 620 | 637 | 619 | 628 | 49,173 |
1987/09/01 | 629 | 638 | 626 | 626 | 64,226 |
1987/08/31 | 630 | 630 | 628 | 628 | 87,308 |
1987/08/29 | 630 | 630 | 624 | 628 | 51,180 |
1987/08/28 | 638 | 643 | 630 | 630 | 55,195 |
1987/08/27 | 630 | 638 | 629 | 629 | 43,152 |
1987/08/26 | 629 | 642 | 628 | 633 | 29,103 |
1987/08/25 | 628 | 628 | 621 | 623 | 30,106 |
1987/08/24 | 628 | 633 | 618 | 618 | 140,495 |
1987/08/22 | 629 | 629 | 618 | 618 | 80,283 |
1987/08/21 | 636 | 636 | 618 | 619 | 164,580 |
1987/08/20 | 638 | 647 | 638 | 638 | 63,223 |
1987/08/19 | 639 | 648 | 638 | 648 | 33,117 |
1987/08/18 | 639 | 648 | 637 | 637 | 44,156 |
1987/08/17 | 628 | 648 | 628 | 648 | 36,127 |
1987/08/14 | 658 | 661 | 648 | 655 | 59,209 |
1987/08/13 | 668 | 668 | 650 | 658 | 42,149 |
1987/08/12 | 667 | 669 | 658 | 666 | 61,216 |
1987/08/11 | 680 | 688 | 669 | 687 | 136,481 |
1987/08/10 | 696 | 698 | 678 | 690 | 131,463 |
1987/08/07 | 698 | 710 | 687 | 698 | 582,052 |
1987/08/06 | 663 | 688 | 658 | 688 | 730,575 |
1987/08/05 | 648 | 678 | 643 | 658 | 393,387 |
1987/08/04 | 643 | 648 | 628 | 643 | 87,308 |
1987/08/03 | 623 | 643 | 618 | 643 | 46,163 |
1987/08/01 | 614 | 618 | 614 | 614 | 16,057 |
1987/07/31 | 623 | 628 | 619 | 619 | 35,124 |
1987/07/30 | 624 | 628 | 623 | 623 | 21,074 |
1987/07/29 | 628 | 648 | 623 | 623 | 49,173 |
1987/07/28 | 618 | 628 | 617 | 628 | 26,092 |
1987/07/27 | 614 | 628 | 614 | 618 | 21,074 |
1987/07/25 | 618 | 621 | 614 | 618 | 10,035 |
1987/07/24 | 618 | 619 | 614 | 618 | 17,060 |
1987/07/23 | 602 | 636 | 601 | 636 | 41,145 |
1987/07/22 | 617 | 623 | 607 | 607 | 31,110 |
1987/07/21 | 618 | 625 | 608 | 625 | 23,081 |
1987/07/20 | 663 | 663 | 634 | 636 | 83,294 |
1987/07/17 | 648 | 658 | 644 | 657 | 137,485 |
1987/07/16 | 647 | 648 | 637 | 648 | 98,347 |
1987/07/15 | 633 | 643 | 626 | 643 | 278,983 |
1987/07/14 | 648 | 648 | 620 | 623 | 115,407 |
1987/07/13 | 638 | 638 | 623 | 638 | 82,290 |
1987/07/10 | 623 | 628 | 618 | 620 | 60,212 |
1987/07/09 | 643 | 658 | 598 | 599 | 338,192 |
1987/07/08 | 598 | 643 | 598 | 638 | 165,584 |
1987/07/07 | 598 | 598 | 590 | 593 | 59,209 |
1987/07/06 | 598 | 603 | 588 | 588 | 34,120 |
1987/07/04 | 595 | 595 | 588 | 592 | 22,078 |
1987/07/03 | 594 | 598 | 593 | 597 | 37,131 |
1987/07/02 | 594 | 594 | 588 | 594 | 19,067 |
1987/07/01 | 588 | 588 | 578 | 581 | 23,081 |
1987/06/30 | 596 | 596 | 578 | 579 | 20,071 |
1987/06/29 | 588 | 598 | 588 | 597 | 11,039 |
1987/06/27 | 588 | 608 | 578 | 578 | 14,050 |
1987/06/26 | 608 | 609 | 593 | 598 | 60,212 |
1987/06/25 | 568 | 598 | 568 | 598 | 18,064 |
1987/06/24 | 577 | 578 | 568 | 578 | 29,103 |
1987/06/23 | 571 | 581 | 570 | 575 | 36,127 |
1987/06/22 | 603 | 603 | 580 | 580 | 94,332 |
1987/06/19 | 608 | 623 | 598 | 602 | 72,255 |
1987/06/18 | 612 | 613 | 598 | 608 | 58,205 |
1987/06/17 | 613 | 617 | 598 | 613 | 35,124 |
1987/06/16 | 623 | 623 | 604 | 613 | 136,481 |
1987/06/15 | 580 | 631 | 580 | 623 | 182,644 |
1987/06/12 | 578 | 578 | 573 | 573 | 53,187 |
1987/06/11 | 571 | 578 | 569 | 577 | 37,131 |
1987/06/10 | 570 | 574 | 569 | 573 | 50,177 |
1987/06/09 | 574 | 576 | 568 | 569 | 76,269 |
1987/06/08 | 571 | 578 | 568 | 574 | 129,456 |
1987/06/06 | 553 | 563 | 553 | 563 | 15,053 |
1987/06/05 | 553 | 553 | 543 | 553 | 44,156 |
1987/06/04 | 547 | 548 | 543 | 548 | 19,067 |
1987/06/03 | 558 | 567 | 548 | 548 | 47,166 |
1987/06/02 | 538 | 538 | 528 | 529 | 28,099 |
1987/06/01 | 557 | 561 | 548 | 553 | 43,152 |
1987/05/30 | 567 | 567 | 548 | 548 | 43,152 |
1987/05/29 | 548 | 573 | 548 | 557 | 70,248 |
1987/05/28 | 515 | 533 | 515 | 533 | 27,096 |
1987/05/27 | 503 | 508 | 503 | 508 | 16,057 |
1987/05/26 | 491 | 498 | 491 | 498 | 6,021 |
1987/05/25 | 497 | 502 | 488 | 488 | 33,117 |
1987/05/23 | 498 | 498 | 498 | 498 | 10,035 |
1987/05/22 | 507 | 508 | 503 | 508 | 8,028 |
1987/05/21 | 513 | 515 | 508 | 515 | 26,092 |
1987/05/20 | 493 | 516 | 483 | 516 | 56,198 |
1987/05/19 | 492 | 493 | 489 | 493 | 22,078 |
1987/05/18 | 483 | 493 | 483 | 488 | 19,067 |
1987/05/15 | 474 | 478 | 474 | 478 | 26,092 |
1987/05/14 | 484 | 488 | 478 | 478 | 16,057 |
1987/05/13 | 483 | 488 | 483 | 483 | 16,057 |
1987/05/12 | 489 | 491 | 483 | 483 | 13,046 |
1987/05/11 | 491 | 491 | 486 | 491 | 8,028 |
1987/05/08 | 497 | 497 | 484 | 484 | 7,025 |
1987/05/07 | 483 | 497 | 483 | 497 | 21,074 |
1987/05/06 | 484 | 488 | 478 | 478 | 32,113 |
1987/05/02 | 473 | 478 | 473 | 473 | 17,060 |
1987/05/01 | 468 | 471 | 468 | 471 | 12,042 |
1987/04/30 | 483 | 486 | 483 | 483 | 22,078 |
1987/04/28 | 483 | 483 | 473 | 483 | 34,120 |
1987/04/27 | 473 | 473 | 473 | 473 | 14,050 |
1987/04/25 | 478 | 483 | 478 | 480 | 9,032 |
1987/04/24 | 483 | 483 | 483 | 483 | 6,021 |
1987/04/23 | 483 | 483 | 483 | 483 | 9,032 |
1987/04/22 | 478 | 478 | 473 | 473 | 14,050 |
1987/04/21 | 483 | 483 | 483 | 483 | 1,004 |
1987/04/20 | 490 | 490 | 473 | 483 | 13,046 |
1987/04/17 | 493 | 493 | 484 | 484 | 14,050 |
1987/04/16 | 497 | 498 | 493 | 498 | 14,050 |
1987/04/15 | 494 | 503 | 494 | 503 | 6,021 |
1987/04/14 | 483 | 489 | 483 | 489 | 9,032 |
1987/04/13 | 479 | 483 | 479 | 483 | 6,021 |
1987/04/10 | 474 | 479 | 474 | 479 | 3,011 |
1987/04/09 | 468 | 480 | 468 | 470 | 53,187 |
1987/04/08 | 469 | 478 | 466 | 469 | 68,241 |
1987/04/07 | 480 | 483 | 469 | 469 | 19,067 |
1987/04/06 | 488 | 488 | 483 | 483 | 13,046 |
1987/04/04 | 496 | 496 | 491 | 493 | 4,014 |
1987/04/03 | 491 | 491 | 491 | 491 | 1,004 |
1987/04/02 | 483 | 498 | 483 | 498 | 12,042 |
1987/04/01 | 498 | 498 | 489 | 489 | 4,014 |
1987/03/31 | 492 | 498 | 488 | 498 | 12,042 |
1987/03/30 | 497 | 497 | 497 | 497 | 5,018 |
1987/03/28 | 498 | 498 | 498 | 498 | 9,032 |
1987/03/27 | 489 | 498 | 488 | 498 | 12,042 |
1987/03/26 | 498 | 498 | 488 | 488 | 8,028 |
1987/03/24 | 513 | 513 | 513 | 513 | 7,025 |
1987/03/23 | 503 | 508 | 498 | 503 | 30,106 |
1987/03/20 | 517 | 517 | 498 | 503 | 11,039 |
1987/03/19 | 508 | 518 | 499 | 518 | 20,071 |
1987/03/18 | 518 | 528 | 518 | 518 | 15,053 |
1987/03/17 | 509 | 513 | 498 | 498 | 61,216 |
1987/03/16 | 508 | 508 | 493 | 493 | 16,057 |
1987/03/13 | 518 | 519 | 518 | 518 | 6,021 |
1987/03/12 | 500 | 518 | 500 | 518 | 19,067 |
1987/03/11 | 518 | 518 | 518 | 518 | 2,007 |
1987/03/10 | 519 | 519 | 513 | 518 | 13,046 |
1987/03/09 | 518 | 518 | 518 | 518 | 6,021 |
1987/03/07 | 538 | 538 | 538 | 538 | 1,004 |
1987/03/06 | 538 | 538 | 538 | 538 | 11,039 |
1987/03/05 | 518 | 528 | 513 | 528 | 18,064 |
1987/03/03 | 538 | 538 | 538 | 538 | 7,025 |
1987/03/02 | 543 | 543 | 538 | 538 | 4,014 |
1987/02/28 | 546 | 546 | 546 | 546 | 3,011 |
1987/02/27 | 547 | 548 | 546 | 548 | 6,021 |
1987/02/25 | 504 | 548 | 504 | 548 | 20,071 |
1987/02/25 | 1 -> 1.06 分割 | ||||
1987/02/24 | 547 | 553 | 547 | 548 | 55,195 |
1987/02/23 | 568 | 577 | 563 | 577 | 54,191 |
1987/02/20 | 568 | 578 | 563 | 573 | 33,117 |
1987/02/19 | 577 | 577 | 558 | 573 | 31,110 |
1987/02/18 | 573 | 577 | 566 | 577 | 23,081 |
1987/02/17 | 578 | 578 | 567 | 573 | 23,081 |
1987/02/16 | 567 | 582 | 562 | 582 | 58,205 |
1987/02/13 | 613 | 613 | 592 | 597 | 120,424 |
1987/02/12 | 566 | 603 | 558 | 603 | 228,807 |
1987/02/10 | 582 | 582 | 575 | 576 | 21,074 |
1987/02/09 | 582 | 587 | 568 | 587 | 57,202 |
1987/02/07 | 553 | 573 | 553 | 573 | 27,096 |
1987/02/06 | 573 | 573 | 558 | 558 | 4,014 |
1987/02/05 | 548 | 553 | 548 | 553 | 9,032 |
1987/02/04 | 578 | 578 | 548 | 548 | 23,081 |
1987/02/03 | 568 | 588 | 568 | 568 | 64,226 |
1987/02/02 | 572 | 572 | 558 | 568 | 23,081 |
1987/01/31 | 548 | 555 | 548 | 554 | 29,103 |
1987/01/30 | 558 | 563 | 553 | 558 | 66,233 |
1987/01/29 | 563 | 573 | 563 | 573 | 19,067 |
1987/01/28 | 567 | 575 | 563 | 563 | 15,053 |
1987/01/27 | 561 | 569 | 561 | 568 | 30,106 |
1987/01/26 | 582 | 582 | 576 | 576 | 32,113 |
1987/01/24 | 586 | 587 | 583 | 583 | 20,071 |
1987/01/23 | 558 | 588 | 558 | 576 | 54,191 |
1987/01/22 | 558 | 570 | 558 | 558 | 49,173 |
1987/01/21 | 559 | 572 | 559 | 562 | 49,173 |
1987/01/20 | 568 | 568 | 558 | 567 | 13,046 |
1987/01/19 | 573 | 578 | 573 | 573 | 23,081 |
1987/01/16 | 587 | 587 | 570 | 585 | 14,050 |
1987/01/14 | 573 | 588 | 573 | 588 | 41,145 |
1987/01/13 | 579 | 583 | 573 | 573 | 62,219 |
1987/01/12 | 579 | 588 | 578 | 588 | 41,145 |
1987/01/09 | 578 | 593 | 578 | 578 | 90,318 |
1987/01/08 | 559 | 566 | 558 | 563 | 18,064 |
1987/01/07 | 557 | 557 | 548 | 556 | 16,057 |
1987/01/06 | 568 | 568 | 567 | 567 | 7,025 |
1987/01/05 | 567 | 567 | 567 | 567 | 10,035 |