日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 66 66 66 66 7,000
2001/12/27 61 62 60 62 28,000
2001/12/26 63 67 61 62 20,000
2001/12/25 60 65 60 62 12,000
2001/12/21 56 60 55 59 74,000
2001/12/20 55 59 51 51 171,000
2001/12/19 59 60 54 55 35,000
2001/12/18 63 63 60 60 46,000
2001/12/17 67 67 63 64 95,000
2001/12/14 70 70 68 68 68,000
2001/12/13 71 73 70 73 28,000
2001/12/12 71 75 71 75 13,000
2001/12/11 73 73 71 71 15,000
2001/12/10 71 74 71 74 16,000
2001/12/07 75 81 71 71 26,000
2001/12/06 73 79 73 76 9,000
2001/12/05 73 75 73 73 21,000
2001/12/04 74 74 73 73 15,000
2001/12/03 75 75 73 75 34,000
2001/11/30 75 76 75 76 7,000
2001/11/29 75 76 75 76 9,000
2001/11/28 76 78 76 77 11,000
2001/11/27 79 82 79 79 12,000
2001/11/26 75 80 75 80 82,000
2001/11/22 76 78 75 77 22,000
2001/11/21 75 76 75 76 4,000
2001/11/20 77 77 75 76 39,000
2001/11/19 76 77 76 77 8,000
2001/11/16 76 77 76 77 6,000
2001/11/15 77 77 76 77 23,000
2001/11/14 79 79 78 78 4,000
2001/11/13 78 80 78 79 9,000
2001/11/12 83 83 77 77 7,000
2001/11/09 84 84 83 83 12,000
2001/11/08 83 84 83 84 13,000
2001/11/07 83 84 81 84 16,000
2001/11/06 84 84 83 83 17,000
2001/11/05 83 83 80 81 15,000
2001/11/02 80 80 78 78 23,000
2001/11/01 83 83 80 80 16,000
2001/10/31 84 85 83 83 15,000
2001/10/30 85 85 85 85 6,000
2001/10/29 87 87 85 86 20,000
2001/10/26 80 85 80 85 67,000
2001/10/25 79 84 79 80 34,000
2001/10/24 81 81 78 81 50,000
2001/10/23 79 82 77 82 31,000
2001/10/22 76 77 76 77 22,000
2001/10/19 75 75 75 75 43,000
2001/10/18 75 78 75 76 42,000
2001/10/17 76 79 76 76 42,000
2001/10/16 82 82 80 80 4,000
2001/10/15 80 82 80 82 12,000
2001/10/12 76 80 76 80 12,000
2001/10/11 75 76 74 76 45,000
2001/10/10 79 79 75 76 35,000
2001/10/09 80 80 79 79 11,000
2001/10/05 83 83 78 83 20,000
2001/10/04 83 83 80 80 10,000
2001/10/03 78 80 78 78 30,000
2001/10/02 82 83 77 77 15,000
2001/10/01 78 82 78 80 13,000
2001/09/28 75 80 74 80 30,000
2001/09/27 74 74 73 74 16,000
2001/09/26 78 78 74 77 18,000
2001/09/25 81 81 76 77 23,000
2001/09/21 78 80 75 80 44,000
2001/09/20 78 81 77 81 45,000
2001/09/19 83 83 78 82 42,000
2001/09/18 78 79 77 78 18,000
2001/09/17 81 82 75 80 39,000
2001/09/14 78 88 78 87 27,000
2001/09/13 78 89 70 89 32,000
2001/09/12 81 81 78 78 46,000
2001/09/11 84 85 84 85 5,000
2001/09/10 84 85 83 85 7,000
2001/09/07 85 85 83 84 27,000
2001/09/06 90 90 89 89 6,000
2001/09/05 88 88 88 88 6,000
2001/09/04 87 90 87 87 9,000
2001/09/03 90 90 87 87 4,000
2001/08/31 91 92 90 92 42,000
2001/08/30 93 93 91 93 23,000
2001/08/29 95 95 93 93 14,000
2001/08/28 97 98 96 98 13,000
2001/08/27 97 99 96 96 32,000
2001/08/24 98 98 95 96 6,000
2001/08/23 96 100 96 100 17,000
2001/08/22 95 95 92 92 4,000
2001/08/21 99 99 92 92 10,000
2001/08/20 96 97 93 96 10,000
2001/08/17 96 97 96 97 20,000
2001/08/16 97 100 97 97 15,000
2001/08/15 96 96 96 96 1,000
2001/08/14 100 100 95 100 43,000
2001/08/13 100 100 99 100 17,000
2001/08/10 98 98 98 98 5,000
2001/08/09 99 99 97 99 15,000
2001/08/08 98 100 98 100 5,000
2001/08/07 98 100 98 100 3,000
2001/08/06 98 98 98 98 3,000
2001/08/03 100 100 98 98 7,000
2001/08/02 100 100 97 97 32,000
2001/08/01 100 100 97 100 23,000
2001/07/31 104 104 100 100 22,000
2001/07/30 91 107 91 107 22,000
2001/07/27 94 98 93 98 11,000
2001/07/26 98 100 93 93 16,000
2001/07/25 98 98 98 98 15,000
2001/07/24 98 98 95 98 5,000
2001/07/23 93 98 92 98 13,000
2001/07/19 96 103 95 95 13,000
2001/07/18 100 100 98 98 28,000
2001/07/17 102 102 98 99 13,000
2001/07/16 98 102 98 98 8,000
2001/07/13 101 101 101 101 1,000
2001/07/12 102 104 100 104 4,000
2001/07/11 102 102 100 100 5,000
2001/07/10 105 107 101 102 11,000
2001/07/09 107 107 100 104 21,000
2001/07/06 107 107 102 102 16,000
2001/07/05 105 107 102 102 34,000
2001/07/04 106 108 105 105 9,000
2001/07/03 108 108 106 106 9,000
2001/07/02 109 109 108 108 5,000
2001/06/29 107 110 107 109 12,000
2001/06/28 109 110 107 109 22,000
2001/06/27 109 109 107 108 32,000
2001/06/26 108 109 105 109 25,000
2001/06/25 107 107 104 105 8,000
2001/06/22 105 105 103 104 23,000
2001/06/21 102 103 102 103 6,000
2001/06/20 102 102 102 102 5,000
2001/06/19 101 105 101 104 18,000
2001/06/18 102 105 102 105 6,000
2001/06/15 105 105 101 103 11,000
2001/06/14 102 103 102 103 3,000
2001/06/13 102 103 101 103 8,000
2001/06/12 102 102 102 102 7,000
2001/06/11 103 107 103 107 3,000
2001/06/08 104 107 104 107 47,000
2001/06/07 101 101 101 101 3,000
2001/06/06 100 100 100 100 6,000
2001/06/05 104 104 100 100 10,000
2001/06/04 102 105 101 105 11,000
2001/06/01 105 105 103 103 9,000
2001/05/31 107 107 104 104 31,000
2001/05/30 108 108 108 108 4,000
2001/05/29 108 109 108 108 4,000
2001/05/28 110 110 108 108 16,000
2001/05/25 107 110 106 110 30,000
2001/05/24 106 108 106 108 13,000
2001/05/23 111 111 108 108 20,000
2001/05/22 110 112 110 110 19,000
2001/05/21 109 110 109 110 13,000
2001/05/18 107 110 106 110 16,000
2001/05/17 103 111 103 107 31,000
2001/05/16 107 107 105 105 17,000
2001/05/15 107 107 105 105 27,000
2001/05/14 113 113 108 108 29,000
2001/05/11 112 112 111 111 11,000
2001/05/10 109 113 109 113 20,000
2001/05/09 110 111 105 109 99,000
2001/05/08 124 124 120 120 35,000
2001/05/07 124 128 123 125 35,000
2001/05/02 125 126 123 124 49,000
2001/05/01 123 125 122 125 34,000
2001/04/27 124 126 122 122 87,000
2001/04/26 120 122 119 122 64,000
2001/04/25 118 120 118 120 17,000
2001/04/24 116 118 116 118 11,000
2001/04/23 119 120 116 117 64,000
2001/04/20 114 120 114 115 51,000
2001/04/19 111 115 109 115 119,000
2001/04/18 112 112 108 109 36,000
2001/04/17 108 109 107 109 20,000
2001/04/16 108 110 106 107 37,000
2001/04/13 109 109 106 109 28,000
2001/04/12 106 106 104 104 13,000
2001/04/11 106 109 104 106 57,000
2001/04/10 106 106 105 105 20,000
2001/04/09 111 111 105 105 22,000
2001/04/06 110 112 105 111 27,000
2001/04/05 107 108 102 104 36,000
2001/04/04 103 108 101 108 58,000
2001/04/03 102 104 101 101 31,000
2001/04/02 102 102 99 102 47,000
2001/03/30 108 110 101 101 73,000
2001/03/29 112 117 102 108 147,000
2001/03/28 95 126 95 122 432,000
2001/03/27 92 99 92 96 79,000
2001/03/26 85 101 83 101 131,000
2001/03/23 82 84 81 83 42,000
2001/03/22 80 84 80 84 67,000
2001/03/21 78 80 78 80 41,000
2001/03/19 80 80 78 78 19,000
2001/03/16 79 82 78 82 35,000
2001/03/15 80 80 79 79 32,000
2001/03/14 82 82 79 82 38,000
2001/03/13 83 83 80 81 32,000
2001/03/12 84 84 82 83 42,000
2001/03/09 85 85 83 85 55,000
2001/03/08 84 84 83 84 36,000
2001/03/07 84 84 83 84 21,000
2001/03/06 82 84 82 83 54,000
2001/03/05 86 86 84 84 26,000
2001/03/02 88 88 85 86 39,000
2001/03/01 89 89 86 87 30,000
2001/02/28 88 89 87 88 43,000
2001/02/27 87 90 87 90 40,000
2001/02/26 84 87 84 87 60,000
2001/02/23 84 85 83 83 136,000
2001/02/22 88 88 84 84 55,000
2001/02/21 88 89 86 87 34,000
2001/02/20 87 87 86 86 70,000
2001/02/19 87 87 87 87 20,000
2001/02/16 89 89 89 89 9,000
2001/02/15 86 90 85 89 27,000
2001/02/14 87 87 86 87 21,000
2001/02/13 86 87 85 85 59,000
2001/02/09 86 86 85 86 71,000
2001/02/08 86 87 86 86 10,000
2001/02/07 88 89 86 86 29,000
2001/02/06 91 91 86 87 92,000
2001/02/05 92 92 91 91 11,000
2001/02/02 93 95 92 92 25,000
2001/02/01 92 95 92 95 9,000
2001/01/31 91 93 91 92 7,000
2001/01/30 91 92 91 92 19,000
2001/01/29 91 91 90 90 16,000
2001/01/26 90 91 89 90 29,000
2001/01/25 92 92 90 90 20,000
2001/01/24 88 91 88 91 9,000
2001/01/23 89 89 88 88 5,000
2001/01/22 88 88 88 88 17,000
2001/01/19 88 95 88 93 36,000
2001/01/18 95 96 87 90 30,000
2001/01/17 95 95 92 92 7,000
2001/01/16 90 94 90 94 18,000
2001/01/15 84 90 84 90 27,000
2001/01/12 85 85 84 84 23,000
2001/01/11 85 86 85 85 20,000
2001/01/10 90 90 88 90 11,000
2001/01/09 89 89 86 86 28,000
2001/01/05 94 94 89 89 24,000
2001/01/04 95 95 94 94 9,000

このページの先頭へ