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 |
---|---|---|---|---|---|
1992/12/30 | 593 | 603 | 592 | 592 | 10,000 |
1992/12/29 | 590 | 590 | 590 | 590 | 4,000 |
1992/12/28 | 622 | 622 | 604 | 604 | 9,000 |
1992/12/25 | 624 | 624 | 612 | 612 | 36,000 |
1992/12/24 | 624 | 625 | 615 | 615 | 51,000 |
1992/12/22 | 620 | 625 | 618 | 625 | 36,000 |
1992/12/21 | 625 | 625 | 618 | 619 | 23,000 |
1992/12/18 | 620 | 625 | 618 | 620 | 24,000 |
1992/12/17 | 630 | 630 | 621 | 629 | 16,000 |
1992/12/16 | 640 | 646 | 639 | 640 | 21,000 |
1992/12/15 | 620 | 640 | 620 | 640 | 37,000 |
1992/12/14 | 620 | 620 | 615 | 620 | 61,000 |
1992/12/11 | 620 | 629 | 619 | 624 | 53,000 |
1992/12/10 | 595 | 623 | 595 | 623 | 89,000 |
1992/12/09 | 570 | 595 | 570 | 589 | 31,000 |
1992/12/08 | 579 | 579 | 560 | 566 | 38,000 |
1992/12/07 | 570 | 579 | 566 | 569 | 9,000 |
1992/12/04 | 570 | 571 | 568 | 570 | 66,000 |
1992/12/03 | 579 | 579 | 566 | 566 | 20,000 |
1992/12/02 | 573 | 579 | 573 | 579 | 10,000 |
1992/12/01 | 567 | 575 | 564 | 575 | 47,000 |
1992/11/30 | 575 | 576 | 565 | 565 | 28,000 |
1992/11/27 | 570 | 570 | 564 | 565 | 113,000 |
1992/11/26 | 540 | 561 | 540 | 561 | 59,000 |
1992/11/25 | 551 | 556 | 540 | 540 | 42,000 |
1992/11/24 | 541 | 560 | 541 | 544 | 38,000 |
1992/11/20 | 535 | 544 | 535 | 535 | 65,000 |
1992/11/19 | 550 | 550 | 540 | 545 | 51,000 |
1992/11/18 | 536 | 550 | 536 | 545 | 53,000 |
1992/11/17 | 550 | 550 | 531 | 531 | 102,000 |
1992/11/16 | 550 | 550 | 550 | 550 | 7,000 |
1992/11/13 | 542 | 542 | 540 | 540 | 19,000 |
1992/11/12 | 565 | 565 | 532 | 532 | 6,000 |
1992/11/11 | 572 | 572 | 565 | 565 | 36,000 |
1992/11/10 | 552 | 552 | 552 | 552 | 2,000 |
1992/11/09 | 582 | 585 | 575 | 580 | 15,000 |
1992/11/06 | 583 | 583 | 582 | 583 | 4,000 |
1992/11/05 | 582 | 583 | 582 | 582 | 3,000 |
1992/11/04 | 581 | 581 | 581 | 581 | 2,000 |
1992/11/02 | 580 | 580 | 580 | 580 | 4,000 |
1992/10/30 | 593 | 593 | 580 | 580 | 8,000 |
1992/10/29 | 595 | 595 | 590 | 590 | 10,000 |
1992/10/28 | 595 | 610 | 595 | 595 | 6,000 |
1992/10/27 | 618 | 618 | 593 | 593 | 11,000 |
1992/10/26 | 619 | 619 | 619 | 619 | 6,000 |
1992/10/23 | 591 | 592 | 590 | 592 | 27,000 |
1992/10/22 | 615 | 615 | 590 | 590 | 32,000 |
1992/10/21 | 620 | 620 | 602 | 610 | 48,000 |
1992/10/20 | 610 | 620 | 605 | 620 | 18,000 |
1992/10/19 | 620 | 620 | 620 | 620 | 1,000 |
1992/10/16 | 625 | 626 | 620 | 620 | 29,000 |
1992/10/15 | 630 | 630 | 620 | 625 | 38,000 |
1992/10/14 | 660 | 660 | 633 | 635 | 32,000 |
1992/10/13 | 670 | 670 | 654 | 660 | 58,000 |
1992/10/12 | 690 | 691 | 671 | 680 | 413,000 |
1992/10/09 | 610 | 690 | 610 | 670 | 392,000 |
1992/10/08 | 600 | 610 | 600 | 610 | 8,000 |
1992/10/07 | 600 | 610 | 600 | 610 | 32,000 |
1992/10/06 | 600 | 605 | 595 | 600 | 98,000 |
1992/10/05 | 617 | 617 | 600 | 600 | 13,000 |
1992/10/02 | 590 | 597 | 590 | 597 | 4,000 |
1992/10/01 | 598 | 600 | 580 | 590 | 46,000 |
1992/09/30 | 601 | 601 | 598 | 598 | 63,000 |
1992/09/29 | 609 | 609 | 600 | 605 | 25,000 |
1992/09/28 | 622 | 622 | 600 | 620 | 31,000 |
1992/09/25 | 622 | 622 | 620 | 622 | 63,000 |
1992/09/24 | 646 | 646 | 601 | 607 | 24,000 |
1992/09/22 | 610 | 640 | 609 | 640 | 51,000 |
1992/09/21 | 605 | 620 | 605 | 610 | 33,000 |
1992/09/18 | 600 | 600 | 598 | 598 | 18,000 |
1992/09/17 | 611 | 611 | 605 | 610 | 37,000 |
1992/09/16 | 626 | 629 | 611 | 615 | 34,000 |
1992/09/14 | 626 | 626 | 620 | 620 | 31,000 |
1992/09/11 | 644 | 644 | 630 | 630 | 52,000 |
1992/09/10 | 650 | 652 | 645 | 645 | 137,000 |
1992/09/09 | 635 | 645 | 635 | 645 | 110,000 |
1992/09/08 | 650 | 650 | 635 | 635 | 215,000 |
1992/09/07 | 639 | 647 | 630 | 646 | 71,000 |
1992/09/04 | 650 | 650 | 629 | 629 | 248,000 |
1992/09/03 | 650 | 650 | 639 | 640 | 175,000 |
1992/09/02 | 666 | 669 | 660 | 660 | 71,000 |
1992/09/01 | 690 | 700 | 677 | 685 | 472,000 |
1992/08/31 | 680 | 699 | 665 | 680 | 245,000 |
1992/08/28 | 650 | 663 | 633 | 663 | 28,000 |
1992/08/27 | 615 | 660 | 615 | 660 | 91,000 |
1992/08/26 | 635 | 635 | 620 | 620 | 67,000 |
1992/08/25 | 623 | 623 | 615 | 615 | 46,000 |
1992/08/24 | 565 | 630 | 565 | 630 | 136,000 |
1992/08/21 | 530 | 560 | 530 | 555 | 51,000 |
1992/08/20 | 510 | 530 | 500 | 530 | 17,000 |
1992/08/19 | 520 | 520 | 510 | 510 | 13,000 |
1992/08/18 | 520 | 520 | 520 | 520 | 5,000 |
1992/08/14 | 510 | 540 | 510 | 520 | 5,000 |
1992/08/13 | 510 | 520 | 510 | 520 | 15,000 |
1992/08/12 | 551 | 556 | 540 | 540 | 9,000 |
1992/08/11 | 569 | 569 | 561 | 561 | 2,000 |
1992/08/07 | 580 | 600 | 580 | 600 | 13,000 |
1992/08/06 | 610 | 610 | 610 | 610 | 1,000 |
1992/08/05 | 610 | 610 | 610 | 610 | 2,000 |
1992/08/04 | 621 | 621 | 620 | 620 | 6,000 |
1992/08/03 | 640 | 640 | 621 | 621 | 5,000 |
1992/07/31 | 610 | 610 | 610 | 610 | 2,000 |
1992/07/30 | 600 | 620 | 600 | 620 | 96,000 |
1992/07/29 | 620 | 620 | 620 | 620 | 32,000 |
1992/07/28 | 650 | 650 | 640 | 640 | 14,000 |
1992/07/27 | 665 | 665 | 650 | 650 | 23,000 |
1992/07/24 | 645 | 645 | 645 | 645 | 1,000 |
1992/07/23 | 648 | 655 | 620 | 655 | 34,000 |
1992/07/22 | 660 | 660 | 648 | 655 | 21,000 |
1992/07/21 | 659 | 659 | 659 | 659 | 65,000 |
1992/07/20 | 666 | 666 | 660 | 660 | 13,000 |
1992/07/17 | 686 | 686 | 686 | 686 | 1,000 |
1992/07/16 | 705 | 709 | 705 | 709 | 7,000 |
1992/07/15 | 696 | 705 | 696 | 705 | 6,000 |
1992/07/13 | 680 | 686 | 680 | 686 | 10,000 |
1992/07/10 | 680 | 680 | 679 | 680 | 22,000 |
1992/07/09 | 674 | 675 | 660 | 660 | 46,000 |
1992/07/08 | 684 | 684 | 675 | 675 | 7,000 |
1992/07/07 | 710 | 710 | 690 | 690 | 20,000 |
1992/07/06 | 720 | 720 | 720 | 720 | 6,000 |
1992/07/03 | 675 | 716 | 675 | 680 | 134,000 |
1992/07/02 | 670 | 675 | 670 | 672 | 91,000 |
1992/07/01 | 671 | 671 | 659 | 670 | 43,000 |
1992/06/30 | 698 | 698 | 671 | 671 | 50,000 |
1992/06/29 | 700 | 700 | 698 | 699 | 34,000 |
1992/06/26 | 715 | 720 | 700 | 700 | 46,000 |
1992/06/25 | 705 | 715 | 700 | 715 | 6,000 |
1992/06/24 | 726 | 726 | 721 | 725 | 78,000 |
1992/06/23 | 750 | 750 | 725 | 725 | 8,000 |
1992/06/22 | 769 | 769 | 760 | 760 | 5,000 |
1992/06/19 | 775 | 776 | 770 | 770 | 37,000 |
1992/06/18 | 795 | 795 | 770 | 770 | 9,000 |
1992/06/17 | 800 | 800 | 790 | 795 | 16,000 |
1992/06/16 | 800 | 800 | 800 | 800 | 5,000 |
1992/06/15 | 809 | 809 | 802 | 802 | 8,000 |
1992/06/12 | 810 | 810 | 807 | 808 | 24,000 |
1992/06/11 | 802 | 810 | 802 | 810 | 4,000 |
1992/06/10 | 809 | 810 | 808 | 810 | 41,000 |
1992/06/09 | 801 | 810 | 801 | 810 | 8,000 |
1992/06/08 | 810 | 810 | 801 | 801 | 6,000 |
1992/06/05 | 801 | 811 | 801 | 811 | 12,000 |
1992/06/04 | 830 | 830 | 820 | 820 | 57,000 |
1992/06/03 | 850 | 850 | 850 | 850 | 2,000 |
1992/06/02 | 842 | 850 | 842 | 850 | 5,000 |
1992/06/01 | 841 | 850 | 831 | 840 | 14,000 |
1992/05/29 | 840 | 841 | 840 | 841 | 3,000 |
1992/05/28 | 870 | 870 | 870 | 870 | 8,000 |
1992/05/27 | 865 | 865 | 850 | 860 | 17,000 |
1992/05/26 | 880 | 880 | 875 | 875 | 11,000 |
1992/05/25 | 886 | 900 | 880 | 880 | 29,000 |
1992/05/22 | 895 | 895 | 876 | 879 | 19,000 |
1992/05/21 | 910 | 912 | 905 | 905 | 32,000 |
1992/05/20 | 930 | 950 | 920 | 920 | 163,000 |
1992/05/19 | 874 | 890 | 874 | 890 | 26,000 |
1992/05/18 | 860 | 872 | 860 | 872 | 11,000 |
1992/05/15 | 880 | 880 | 865 | 865 | 47,000 |
1992/05/14 | 900 | 900 | 900 | 900 | 12,000 |
1992/05/13 | 907 | 910 | 900 | 910 | 17,000 |
1992/05/12 | 920 | 920 | 915 | 920 | 30,000 |
1992/05/11 | 905 | 925 | 905 | 925 | 31,000 |
1992/05/08 | 904 | 925 | 904 | 915 | 12,000 |
1992/05/07 | 890 | 900 | 885 | 900 | 25,000 |
1992/05/06 | 911 | 911 | 885 | 890 | 20,000 |
1992/05/01 | 928 | 928 | 905 | 921 | 15,000 |
1992/04/30 | 929 | 934 | 929 | 929 | 12,000 |
1992/04/28 | 935 | 937 | 926 | 929 | 36,000 |
1992/04/27 | 905 | 935 | 905 | 930 | 37,000 |
1992/04/24 | 884 | 895 | 879 | 895 | 24,000 |
1992/04/23 | 851 | 890 | 851 | 890 | 14,000 |
1992/04/22 | 855 | 870 | 850 | 850 | 15,000 |
1992/04/21 | 840 | 851 | 830 | 850 | 14,000 |
1992/04/20 | 851 | 851 | 850 | 850 | 11,000 |
1992/04/17 | 825 | 850 | 820 | 850 | 26,000 |
1992/04/15 | 786 | 786 | 775 | 775 | 46,000 |
1992/04/14 | 765 | 773 | 765 | 773 | 5,000 |
1992/04/13 | 785 | 785 | 775 | 775 | 9,000 |
1992/04/10 | 699 | 775 | 699 | 775 | 73,000 |
1992/04/03 | 880 | 880 | 850 | 850 | 12,000 |
1992/04/02 | 900 | 900 | 879 | 879 | 5,000 |
1992/04/01 | 950 | 950 | 920 | 920 | 13,000 |
1992/03/31 | 940 | 955 | 940 | 955 | 12,000 |
1992/03/30 | 940 | 960 | 940 | 940 | 10,000 |
1992/03/27 | 960 | 960 | 950 | 950 | 5,000 |
1992/03/26 | 970 | 970 | 970 | 970 | 40,000 |
1992/03/25 | 975 | 980 | 965 | 970 | 19,000 |
1992/03/24 | 998 | 1,000 | 971 | 981 | 11,000 |
1992/03/23 | 960 | 1,000 | 960 | 1,000 | 12,000 |
1992/03/19 | 970 | 971 | 969 | 970 | 22,000 |
1992/03/18 | 996 | 996 | 990 | 990 | 12,000 |
1992/03/17 | 1,000 | 1,000 | 995 | 995 | 7,000 |
1992/03/16 | 1,040 | 1,040 | 1,000 | 1,000 | 12,000 |
1992/03/13 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 |
1992/03/12 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
1992/03/11 | 1,070 | 1,070 | 1,040 | 1,040 | 16,000 |
1992/03/10 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
1992/03/09 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
1992/03/06 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 |
1992/03/05 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 |
1992/03/04 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
1992/03/03 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 |
1992/03/02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
1992/02/28 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
1992/02/27 | 1,200 | 1,200 | 1,160 | 1,190 | 4,000 |
1992/02/26 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
1992/02/25 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
1992/02/24 | 1,190 | 1,190 | 1,170 | 1,180 | 8,000 |
1992/02/21 | 1,180 | 1,200 | 1,160 | 1,200 | 13,000 |
1992/02/20 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
1992/02/19 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 |
1992/02/18 | 1,200 | 1,200 | 1,200 | 1,200 | 45,000 |
1992/02/17 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 |
1992/02/14 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
1992/02/13 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
1992/02/12 | 1,220 | 1,220 | 1,200 | 1,210 | 7,000 |
1992/02/10 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 |
1992/02/07 | 1,240 | 1,250 | 1,240 | 1,240 | 18,000 |
1992/02/06 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 |
1992/02/05 | 1,160 | 1,180 | 1,160 | 1,170 | 55,000 |
1992/02/04 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
1992/02/03 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 |
1992/01/31 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 |
1992/01/31 | 1 -> 1.06 分割 | ||||
1992/01/30 | 1,086 | 1,106 | 1,076 | 1,106 | 21,074 |
1992/01/29 | 1,106 | 1,116 | 1,106 | 1,106 | 14,050 |
1992/01/28 | 1,136 | 1,136 | 1,126 | 1,126 | 4,014 |
1992/01/27 | 1,086 | 1,136 | 1,086 | 1,136 | 17,060 |
1992/01/24 | 1,116 | 1,116 | 1,106 | 1,106 | 13,046 |
1992/01/23 | 1,166 | 1,176 | 1,136 | 1,136 | 71,251 |
1992/01/22 | 1,156 | 1,176 | 1,146 | 1,176 | 105,371 |
1992/01/21 | 1,156 | 1,186 | 1,136 | 1,156 | 46,163 |
1992/01/20 | 1,156 | 1,186 | 1,156 | 1,166 | 57,202 |
1992/01/17 | 1,166 | 1,166 | 1,156 | 1,156 | 50,177 |
1992/01/16 | 1,166 | 1,166 | 1,146 | 1,156 | 24,085 |
1992/01/14 | 1,166 | 1,176 | 1,166 | 1,166 | 7,025 |
1992/01/13 | 1,166 | 1,166 | 1,156 | 1,156 | 17,060 |
1992/01/10 | 1,166 | 1,166 | 1,146 | 1,146 | 33,117 |
1992/01/09 | 1,216 | 1,216 | 1,156 | 1,156 | 27,096 |
1992/01/08 | 1,236 | 1,236 | 1,226 | 1,226 | 24,085 |
1992/01/07 | 1,246 | 1,256 | 1,216 | 1,236 | 16,057 |
1992/01/06 | 1,275 | 1,275 | 1,266 | 1,266 | 9,032 |