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 |
---|---|---|---|---|---|
1997/12/30 | 110 | 110 | 110 | 110 | 3,000 |
1997/12/29 | 110 | 115 | 110 | 115 | 13,000 |
1997/12/26 | 108 | 115 | 108 | 110 | 41,000 |
1997/12/25 | 85 | 96 | 85 | 95 | 40,000 |
1997/12/24 | 88 | 88 | 68 | 85 | 75,000 |
1997/12/22 | 104 | 114 | 89 | 90 | 64,000 |
1997/12/19 | 115 | 115 | 105 | 105 | 48,000 |
1997/12/18 | 120 | 120 | 119 | 119 | 17,000 |
1997/12/17 | 113 | 119 | 112 | 119 | 24,000 |
1997/12/16 | 116 | 120 | 112 | 112 | 43,000 |
1997/12/15 | 111 | 115 | 111 | 111 | 40,000 |
1997/12/12 | 120 | 125 | 115 | 115 | 40,000 |
1997/12/11 | 138 | 140 | 130 | 130 | 79,000 |
1997/12/10 | 133 | 133 | 133 | 133 | 2,000 |
1997/12/09 | 133 | 140 | 133 | 140 | 13,000 |
1997/12/08 | 137 | 140 | 132 | 138 | 45,000 |
1997/12/05 | 150 | 150 | 136 | 137 | 34,000 |
1997/12/04 | 150 | 150 | 147 | 147 | 10,000 |
1997/12/03 | 160 | 165 | 155 | 155 | 15,000 |
1997/12/02 | 150 | 160 | 150 | 160 | 23,000 |
1997/12/01 | 136 | 150 | 136 | 147 | 55,000 |
1997/11/28 | 136 | 139 | 135 | 135 | 73,000 |
1997/11/27 | 140 | 140 | 130 | 131 | 96,000 |
1997/11/26 | 160 | 170 | 160 | 160 | 35,000 |
1997/11/25 | 160 | 160 | 159 | 160 | 17,000 |
1997/11/21 | 172 | 185 | 171 | 185 | 7,000 |
1997/11/20 | 170 | 175 | 170 | 171 | 16,000 |
1997/11/19 | 182 | 182 | 182 | 182 | 1,000 |
1997/11/18 | 189 | 190 | 177 | 190 | 4,000 |
1997/11/17 | 170 | 183 | 170 | 176 | 11,000 |
1997/11/14 | 174 | 175 | 170 | 170 | 5,000 |
1997/11/13 | 175 | 175 | 160 | 175 | 10,000 |
1997/11/12 | 190 | 190 | 170 | 170 | 10,000 |
1997/11/11 | 195 | 195 | 194 | 194 | 3,000 |
1997/11/10 | 177 | 185 | 177 | 185 | 14,000 |
1997/11/07 | 185 | 186 | 185 | 185 | 20,000 |
1997/11/06 | 183 | 194 | 183 | 185 | 7,000 |
1997/11/05 | 190 | 194 | 185 | 194 | 22,000 |
1997/11/04 | 206 | 206 | 205 | 205 | 3,000 |
1997/10/31 | 201 | 201 | 200 | 200 | 11,000 |
1997/10/30 | 214 | 214 | 210 | 210 | 11,000 |
1997/10/29 | 207 | 215 | 207 | 215 | 10,000 |
1997/10/28 | 207 | 207 | 190 | 191 | 35,000 |
1997/10/27 | 206 | 207 | 206 | 207 | 27,000 |
1997/10/24 | 194 | 205 | 187 | 205 | 35,000 |
1997/10/23 | 203 | 203 | 201 | 201 | 19,000 |
1997/10/22 | 189 | 198 | 189 | 198 | 16,000 |
1997/10/21 | 191 | 191 | 185 | 185 | 7,000 |
1997/10/20 | 185 | 185 | 180 | 180 | 8,000 |
1997/10/17 | 180 | 185 | 180 | 185 | 29,000 |
1997/10/16 | 180 | 185 | 180 | 185 | 4,000 |
1997/10/15 | 175 | 175 | 170 | 170 | 12,000 |
1997/10/14 | 178 | 178 | 175 | 175 | 6,000 |
1997/10/13 | 180 | 180 | 168 | 168 | 11,000 |
1997/10/09 | 180 | 180 | 180 | 180 | 4,000 |
1997/10/08 | 197 | 199 | 195 | 199 | 9,000 |
1997/10/07 | 185 | 188 | 180 | 188 | 23,000 |
1997/10/06 | 176 | 186 | 175 | 180 | 45,000 |
1997/10/03 | 175 | 175 | 165 | 169 | 15,000 |
1997/10/02 | 168 | 174 | 165 | 165 | 10,000 |
1997/10/01 | 151 | 174 | 150 | 173 | 47,000 |
1997/09/30 | 170 | 174 | 146 | 146 | 55,000 |
1997/09/29 | 200 | 200 | 185 | 185 | 43,000 |
1997/09/26 | 225 | 225 | 200 | 200 | 43,000 |
1997/09/25 | 223 | 225 | 220 | 220 | 30,000 |
1997/09/24 | 235 | 235 | 225 | 235 | 29,000 |
1997/09/22 | 223 | 240 | 222 | 235 | 20,000 |
1997/09/19 | 221 | 222 | 221 | 221 | 19,000 |
1997/09/18 | 235 | 235 | 230 | 235 | 16,000 |
1997/09/17 | 245 | 245 | 235 | 235 | 6,000 |
1997/09/16 | 250 | 250 | 245 | 245 | 9,000 |
1997/09/12 | 240 | 241 | 240 | 240 | 20,000 |
1997/09/11 | 248 | 255 | 248 | 251 | 19,000 |
1997/09/10 | 265 | 265 | 242 | 242 | 14,000 |
1997/09/09 | 261 | 270 | 260 | 270 | 10,000 |
1997/09/08 | 279 | 290 | 279 | 290 | 19,000 |
1997/09/05 | 294 | 304 | 290 | 294 | 109,000 |
1997/09/04 | 265 | 305 | 260 | 279 | 105,000 |
1997/09/03 | 250 | 260 | 250 | 258 | 27,000 |
1997/09/02 | 230 | 235 | 230 | 235 | 38,000 |
1997/09/01 | 226 | 230 | 226 | 230 | 11,000 |
1997/08/29 | 225 | 230 | 225 | 230 | 13,000 |
1997/08/28 | 225 | 235 | 225 | 235 | 36,000 |
1997/08/27 | 235 | 235 | 225 | 227 | 45,000 |
1997/08/26 | 240 | 240 | 235 | 235 | 14,000 |
1997/08/25 | 235 | 240 | 228 | 240 | 6,000 |
1997/08/22 | 261 | 261 | 245 | 245 | 37,000 |
1997/08/21 | 229 | 255 | 225 | 255 | 80,000 |
1997/08/20 | 226 | 229 | 225 | 229 | 34,000 |
1997/08/19 | 230 | 230 | 229 | 229 | 12,000 |
1997/08/18 | 226 | 226 | 225 | 225 | 5,000 |
1997/08/15 | 228 | 230 | 226 | 226 | 16,000 |
1997/08/14 | 220 | 230 | 220 | 225 | 24,000 |
1997/08/13 | 230 | 230 | 222 | 222 | 18,000 |
1997/08/12 | 225 | 230 | 222 | 230 | 18,000 |
1997/08/11 | 225 | 230 | 220 | 225 | 36,000 |
1997/08/08 | 230 | 230 | 220 | 220 | 35,000 |
1997/08/07 | 241 | 241 | 230 | 230 | 21,000 |
1997/08/06 | 242 | 242 | 240 | 241 | 26,000 |
1997/08/05 | 241 | 242 | 241 | 241 | 13,000 |
1997/08/04 | 240 | 255 | 240 | 255 | 29,000 |
1997/08/01 | 246 | 246 | 240 | 240 | 19,000 |
1997/07/31 | 252 | 252 | 242 | 245 | 15,000 |
1997/07/30 | 250 | 260 | 242 | 242 | 30,000 |
1997/07/29 | 242 | 245 | 242 | 245 | 34,000 |
1997/07/28 | 245 | 246 | 240 | 240 | 33,000 |
1997/07/25 | 245 | 246 | 245 | 246 | 36,000 |
1997/07/24 | 251 | 251 | 245 | 245 | 58,000 |
1997/07/23 | 260 | 265 | 251 | 251 | 25,000 |
1997/07/22 | 265 | 265 | 260 | 260 | 32,000 |
1997/07/18 | 270 | 275 | 270 | 270 | 13,000 |
1997/07/17 | 277 | 277 | 270 | 270 | 14,000 |
1997/07/16 | 280 | 280 | 275 | 276 | 31,000 |
1997/07/15 | 284 | 284 | 275 | 276 | 25,000 |
1997/07/14 | 294 | 294 | 280 | 282 | 21,000 |
1997/07/11 | 300 | 300 | 294 | 295 | 8,000 |
1997/07/10 | 292 | 292 | 290 | 291 | 20,000 |
1997/07/09 | 293 | 296 | 292 | 295 | 30,000 |
1997/07/08 | 295 | 300 | 290 | 295 | 19,000 |
1997/07/07 | 311 | 312 | 300 | 300 | 45,000 |
1997/07/04 | 310 | 312 | 310 | 311 | 19,000 |
1997/07/03 | 316 | 316 | 310 | 310 | 13,000 |
1997/07/02 | 326 | 326 | 316 | 316 | 5,000 |
1997/07/01 | 329 | 329 | 326 | 326 | 9,000 |
1997/06/30 | 320 | 330 | 314 | 330 | 20,000 |
1997/06/27 | 311 | 319 | 311 | 319 | 10,000 |
1997/06/26 | 320 | 335 | 320 | 330 | 17,000 |
1997/06/25 | 310 | 320 | 310 | 311 | 12,000 |
1997/06/24 | 317 | 320 | 310 | 310 | 22,000 |
1997/06/23 | 325 | 325 | 320 | 320 | 12,000 |
1997/06/20 | 331 | 331 | 320 | 320 | 34,000 |
1997/06/19 | 328 | 328 | 325 | 326 | 24,000 |
1997/06/18 | 331 | 331 | 330 | 330 | 27,000 |
1997/06/17 | 333 | 340 | 332 | 333 | 17,000 |
1997/06/16 | 348 | 348 | 332 | 332 | 21,000 |
1997/06/13 | 350 | 350 | 341 | 345 | 31,000 |
1997/06/12 | 330 | 340 | 330 | 340 | 36,000 |
1997/06/11 | 339 | 340 | 330 | 330 | 16,000 |
1997/06/10 | 330 | 336 | 330 | 335 | 20,000 |
1997/06/09 | 335 | 335 | 330 | 330 | 4,000 |
1997/06/06 | 335 | 335 | 333 | 335 | 16,000 |
1997/06/05 | 338 | 342 | 337 | 337 | 18,000 |
1997/06/04 | 331 | 339 | 331 | 337 | 18,000 |
1997/06/03 | 348 | 348 | 335 | 335 | 28,000 |
1997/06/02 | 369 | 369 | 349 | 349 | 87,000 |
1997/05/30 | 325 | 383 | 325 | 349 | 266,000 |
1997/05/29 | 309 | 325 | 306 | 316 | 31,000 |
1997/05/28 | 312 | 317 | 305 | 306 | 33,000 |
1997/05/27 | 315 | 330 | 310 | 312 | 29,000 |
1997/05/26 | 322 | 322 | 315 | 315 | 27,000 |
1997/05/23 | 320 | 330 | 320 | 322 | 44,000 |
1997/05/22 | 321 | 321 | 312 | 320 | 20,000 |
1997/05/21 | 317 | 320 | 317 | 317 | 72,000 |
1997/05/20 | 325 | 325 | 316 | 316 | 42,000 |
1997/05/19 | 310 | 325 | 306 | 325 | 62,000 |
1997/05/16 | 305 | 310 | 300 | 301 | 31,000 |
1997/05/15 | 305 | 307 | 300 | 300 | 22,000 |
1997/05/14 | 299 | 305 | 296 | 305 | 36,000 |
1997/05/13 | 293 | 300 | 290 | 296 | 69,000 |
1997/05/12 | 295 | 300 | 287 | 288 | 42,000 |
1997/05/09 | 295 | 299 | 290 | 295 | 21,000 |
1997/05/08 | 305 | 305 | 293 | 294 | 43,000 |
1997/05/07 | 310 | 310 | 305 | 307 | 34,000 |
1997/05/06 | 303 | 310 | 303 | 305 | 64,000 |
1997/05/02 | 286 | 304 | 286 | 303 | 61,000 |
1997/05/01 | 280 | 305 | 280 | 290 | 69,000 |
1997/04/30 | 292 | 292 | 271 | 275 | 53,000 |
1997/04/28 | 303 | 303 | 297 | 297 | 21,000 |
1997/04/25 | 299 | 301 | 299 | 300 | 34,000 |
1997/04/24 | 301 | 308 | 300 | 308 | 14,000 |
1997/04/23 | 298 | 306 | 298 | 300 | 33,000 |
1997/04/22 | 315 | 315 | 297 | 297 | 50,000 |
1997/04/21 | 310 | 314 | 308 | 310 | 30,000 |
1997/04/18 | 279 | 285 | 279 | 283 | 83,000 |
1997/04/17 | 258 | 280 | 258 | 280 | 75,000 |
1997/04/15 | 215 | 225 | 215 | 218 | 57,000 |
1997/04/14 | 217 | 226 | 217 | 220 | 16,000 |
1997/04/11 | 218 | 225 | 215 | 223 | 47,000 |
1997/04/10 | 238 | 238 | 223 | 223 | 61,000 |
1997/04/09 | 245 | 246 | 238 | 238 | 49,000 |
1997/04/08 | 235 | 245 | 230 | 245 | 55,000 |
1997/04/07 | 246 | 252 | 230 | 235 | 68,000 |
1997/04/04 | 280 | 282 | 261 | 261 | 34,000 |
1997/04/03 | 281 | 285 | 280 | 280 | 28,000 |
1997/04/02 | 282 | 287 | 282 | 282 | 25,000 |
1997/04/01 | 290 | 295 | 282 | 287 | 41,000 |
1997/03/31 | 297 | 300 | 290 | 290 | 29,000 |
1997/03/28 | 306 | 306 | 297 | 297 | 22,000 |
1997/03/27 | 315 | 315 | 305 | 305 | 30,000 |
1997/03/26 | 320 | 320 | 305 | 305 | 36,000 |
1997/03/25 | 325 | 325 | 320 | 320 | 24,000 |
1997/03/24 | 329 | 335 | 326 | 326 | 14,000 |
1997/03/21 | 326 | 331 | 326 | 326 | 13,000 |
1997/03/19 | 327 | 327 | 326 | 326 | 9,000 |
1997/03/18 | 326 | 327 | 325 | 326 | 9,000 |
1997/03/17 | 326 | 326 | 326 | 326 | 15,000 |
1997/03/14 | 326 | 327 | 325 | 326 | 11,000 |
1997/03/13 | 332 | 332 | 325 | 325 | 33,000 |
1997/03/12 | 327 | 334 | 327 | 327 | 8,000 |
1997/03/11 | 326 | 340 | 326 | 340 | 22,000 |
1997/03/07 | 330 | 330 | 323 | 325 | 31,000 |
1997/03/06 | 346 | 346 | 330 | 330 | 55,000 |
1997/03/05 | 348 | 349 | 346 | 346 | 21,000 |
1997/03/04 | 349 | 349 | 347 | 348 | 9,000 |
1997/03/03 | 350 | 350 | 349 | 349 | 9,000 |
1997/02/28 | 353 | 353 | 350 | 350 | 27,000 |
1997/02/27 | 350 | 353 | 350 | 353 | 30,000 |
1997/02/26 | 355 | 355 | 347 | 355 | 19,000 |
1997/02/25 | 339 | 343 | 337 | 340 | 42,000 |
1997/02/24 | 339 | 345 | 337 | 337 | 29,000 |
1997/02/21 | 353 | 353 | 335 | 337 | 23,000 |
1997/02/20 | 333 | 353 | 333 | 353 | 38,000 |
1997/02/19 | 340 | 340 | 338 | 338 | 11,000 |
1997/02/18 | 350 | 350 | 340 | 340 | 24,000 |
1997/02/17 | 345 | 346 | 345 | 346 | 4,000 |
1997/02/14 | 340 | 350 | 333 | 350 | 24,000 |
1997/02/13 | 348 | 348 | 342 | 342 | 19,000 |
1997/02/12 | 338 | 345 | 338 | 338 | 13,000 |
1997/02/10 | 341 | 341 | 330 | 339 | 19,000 |
1997/02/07 | 333 | 340 | 330 | 340 | 65,000 |
1997/02/06 | 341 | 342 | 330 | 333 | 56,000 |
1997/02/05 | 357 | 357 | 341 | 341 | 69,000 |
1997/02/04 | 363 | 366 | 356 | 356 | 53,000 |
1997/02/03 | 355 | 361 | 355 | 358 | 41,000 |
1997/01/31 | 367 | 368 | 360 | 360 | 77,000 |
1997/01/30 | 375 | 382 | 365 | 365 | 29,000 |
1997/01/29 | 385 | 385 | 360 | 360 | 31,000 |
1997/01/28 | 387 | 388 | 380 | 380 | 33,000 |
1997/01/27 | 395 | 395 | 382 | 382 | 10,000 |
1997/01/24 | 380 | 385 | 375 | 380 | 28,000 |
1997/01/23 | 385 | 385 | 380 | 385 | 25,000 |
1997/01/22 | 388 | 400 | 385 | 395 | 22,000 |
1997/01/21 | 371 | 385 | 370 | 385 | 45,000 |
1997/01/20 | 408 | 408 | 365 | 365 | 51,000 |
1997/01/17 | 401 | 419 | 400 | 419 | 74,000 |
1997/01/16 | 388 | 412 | 388 | 401 | 80,000 |
1997/01/14 | 368 | 393 | 363 | 389 | 112,000 |
1997/01/13 | 343 | 348 | 333 | 333 | 57,000 |
1997/01/10 | 337 | 345 | 323 | 323 | 97,000 |
1997/01/09 | 351 | 354 | 330 | 332 | 104,000 |
1997/01/08 | 357 | 358 | 351 | 351 | 85,000 |
1997/01/07 | 391 | 395 | 370 | 372 | 70,000 |
1997/01/06 | 385 | 390 | 385 | 390 | 14,000 |