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 |
---|---|---|---|---|---|
1983/12/28 | 344 | 344 | 334 | 334 | 14,050 |
1983/12/27 | 350 | 350 | 346 | 346 | 10,035 |
1983/12/26 | 348 | 349 | 348 | 349 | 10,035 |
1983/12/24 | 348 | 349 | 346 | 346 | 15,053 |
1983/12/23 | 339 | 344 | 334 | 344 | 28,099 |
1983/12/22 | 337 | 339 | 334 | 334 | 27,096 |
1983/12/21 | 339 | 339 | 336 | 336 | 14,050 |
1983/12/20 | 335 | 339 | 335 | 339 | 14,050 |
1983/12/19 | 334 | 334 | 334 | 334 | 12,042 |
1983/12/17 | 344 | 344 | 335 | 335 | 13,046 |
1983/12/16 | 339 | 339 | 339 | 339 | 3,011 |
1983/12/15 | 341 | 341 | 339 | 339 | 10,035 |
1983/12/14 | 340 | 341 | 340 | 340 | 37,131 |
1983/12/13 | 344 | 344 | 339 | 339 | 7,025 |
1983/12/12 | 343 | 348 | 343 | 344 | 5,018 |
1983/12/09 | 340 | 348 | 339 | 339 | 16,057 |
1983/12/08 | 348 | 348 | 348 | 348 | 5,018 |
1983/12/07 | 343 | 344 | 334 | 339 | 52,184 |
1983/12/06 | 339 | 344 | 334 | 344 | 42,149 |
1983/12/05 | 349 | 349 | 334 | 334 | 46,163 |
1983/12/03 | 340 | 341 | 339 | 339 | 11,039 |
1983/12/02 | 349 | 349 | 339 | 339 | 13,046 |
1983/12/01 | 336 | 336 | 334 | 334 | 57,202 |
1983/11/30 | 356 | 356 | 354 | 354 | 2,007 |
1983/11/29 | 357 | 357 | 357 | 357 | 7,025 |
1983/11/28 | 364 | 364 | 360 | 360 | 7,025 |
1983/11/26 | 364 | 364 | 359 | 364 | 9,032 |
1983/11/25 | 354 | 379 | 354 | 378 | 29,103 |
1983/11/24 | 353 | 358 | 349 | 358 | 22,078 |
1983/11/22 | 350 | 351 | 349 | 349 | 30,106 |
1983/11/21 | 344 | 349 | 344 | 349 | 13,046 |
1983/11/19 | 336 | 337 | 336 | 336 | 9,032 |
1983/11/18 | 337 | 337 | 336 | 336 | 15,053 |
1983/11/17 | 335 | 337 | 335 | 337 | 8,028 |
1983/11/16 | 337 | 338 | 335 | 335 | 11,039 |
1983/11/15 | 340 | 340 | 339 | 339 | 10,035 |
1983/11/14 | 339 | 339 | 335 | 337 | 4,014 |
1983/11/11 | 335 | 335 | 334 | 334 | 85,301 |
1983/11/10 | 339 | 339 | 334 | 334 | 14,050 |
1983/11/09 | 335 | 344 | 335 | 335 | 6,021 |
1983/11/08 | 339 | 343 | 334 | 334 | 15,053 |
1983/11/07 | 344 | 344 | 334 | 334 | 12,042 |
1983/11/05 | 344 | 344 | 344 | 344 | 2,007 |
1983/11/04 | 340 | 349 | 340 | 344 | 7,025 |
1983/11/02 | 349 | 349 | 340 | 340 | 27,096 |
1983/11/01 | 345 | 349 | 344 | 349 | 21,074 |
1983/10/31 | 345 | 345 | 344 | 344 | 2,007 |
1983/10/29 | 344 | 344 | 344 | 344 | 1,004 |
1983/10/28 | 341 | 344 | 339 | 344 | 7,025 |
1983/10/27 | 344 | 344 | 341 | 341 | 10,035 |
1983/10/26 | 341 | 341 | 341 | 341 | 15,053 |
1983/10/25 | 342 | 342 | 342 | 342 | 4,014 |
1983/10/24 | 340 | 341 | 340 | 341 | 12,042 |
1983/10/22 | 339 | 339 | 339 | 339 | 6,021 |
1983/10/21 | 340 | 348 | 339 | 344 | 11,039 |
1983/10/20 | 349 | 349 | 339 | 339 | 10,035 |
1983/10/19 | 349 | 349 | 339 | 340 | 8,028 |
1983/10/18 | 354 | 354 | 349 | 349 | 16,057 |
1983/10/17 | 349 | 354 | 340 | 354 | 15,053 |
1983/10/15 | 339 | 339 | 339 | 339 | 5,018 |
1983/10/14 | 339 | 339 | 339 | 339 | 20,071 |
1983/10/13 | 339 | 339 | 339 | 339 | 9,032 |
1983/10/12 | 335 | 349 | 335 | 349 | 17,060 |
1983/10/11 | 349 | 349 | 349 | 349 | 6,021 |
1983/10/07 | 354 | 354 | 349 | 349 | 10,035 |
1983/10/06 | 339 | 349 | 339 | 349 | 9,032 |
1983/10/05 | 349 | 349 | 334 | 335 | 24,085 |
1983/10/04 | 349 | 349 | 349 | 349 | 9,032 |
1983/10/03 | 349 | 354 | 349 | 349 | 27,096 |
1983/10/01 | 351 | 351 | 349 | 349 | 4,014 |
1983/09/30 | 349 | 353 | 349 | 353 | 4,014 |
1983/09/29 | 349 | 349 | 349 | 349 | 26,092 |
1983/09/28 | 349 | 349 | 349 | 349 | 3,011 |
1983/09/27 | 335 | 339 | 335 | 336 | 36,127 |
1983/09/26 | 339 | 339 | 334 | 334 | 5,018 |
1983/09/24 | 339 | 339 | 339 | 339 | 4,014 |
1983/09/22 | 339 | 339 | 339 | 339 | 5,018 |
1983/09/21 | 339 | 339 | 339 | 339 | 11,039 |
1983/09/20 | 345 | 354 | 344 | 344 | 9,032 |
1983/09/19 | 342 | 344 | 342 | 344 | 4,014 |
1983/09/16 | 339 | 339 | 339 | 339 | 6,021 |
1983/09/14 | 339 | 339 | 334 | 339 | 9,032 |
1983/09/13 | 339 | 339 | 339 | 339 | 3,011 |
1983/09/12 | 338 | 339 | 334 | 334 | 12,042 |
1983/09/09 | 339 | 340 | 338 | 338 | 81,287 |
1983/09/07 | 345 | 345 | 334 | 334 | 37,131 |
1983/09/06 | 345 | 345 | 344 | 344 | 4,014 |
1983/09/05 | 345 | 345 | 345 | 345 | 1,004 |
1983/09/03 | 354 | 354 | 344 | 344 | 4,014 |
1983/09/02 | 350 | 354 | 350 | 354 | 7,025 |
1983/09/01 | 354 | 354 | 337 | 337 | 113,400 |
1983/08/31 | 354 | 354 | 339 | 354 | 16,057 |
1983/08/30 | 350 | 350 | 349 | 349 | 6,021 |
1983/08/29 | 339 | 343 | 334 | 335 | 25,088 |
1983/08/27 | 344 | 345 | 334 | 334 | 31,110 |
1983/08/26 | 334 | 334 | 329 | 334 | 36,127 |
1983/08/25 | 349 | 349 | 349 | 349 | 18,064 |
1983/08/24 | 372 | 372 | 369 | 369 | 5,018 |
1983/08/23 | 374 | 375 | 369 | 373 | 58,205 |
1983/08/22 | 374 | 377 | 372 | 377 | 4,014 |
1983/08/20 | 372 | 372 | 367 | 372 | 8,028 |
1983/08/18 | 379 | 384 | 379 | 382 | 81,287 |
1983/08/17 | 380 | 384 | 355 | 384 | 115,407 |
1983/08/16 | 378 | 381 | 374 | 381 | 52,184 |
1983/08/15 | 376 | 380 | 376 | 380 | 13,046 |
1983/08/12 | 368 | 382 | 368 | 381 | 147,520 |
1983/08/11 | 375 | 375 | 359 | 369 | 68,241 |
1983/08/10 | 380 | 380 | 364 | 374 | 144,509 |
1983/08/09 | 383 | 383 | 369 | 379 | 28,099 |
1983/08/08 | 384 | 386 | 384 | 386 | 16,057 |
1983/08/05 | 388 | 389 | 388 | 389 | 14,050 |
1983/08/04 | 382 | 393 | 378 | 393 | 86,304 |
1983/08/03 | 376 | 384 | 376 | 382 | 39,138 |
1983/08/02 | 379 | 387 | 379 | 386 | 17,060 |
1983/08/01 | 383 | 389 | 377 | 389 | 53,187 |
1983/07/30 | 385 | 386 | 385 | 386 | 6,021 |
1983/07/29 | 393 | 393 | 387 | 387 | 14,050 |
1983/07/28 | 396 | 396 | 393 | 394 | 27,096 |
1983/07/27 | 394 | 396 | 394 | 396 | 9,032 |
1983/07/26 | 395 | 395 | 395 | 395 | 4,014 |
1983/07/25 | 396 | 402 | 396 | 402 | 30,106 |
1983/07/23 | 398 | 398 | 398 | 398 | 2,007 |
1983/07/22 | 388 | 399 | 388 | 399 | 17,060 |
1983/07/21 | 393 | 398 | 393 | 398 | 14,050 |
1983/07/19 | 399 | 399 | 395 | 398 | 21,074 |
1983/07/18 | 397 | 404 | 397 | 404 | 23,081 |
1983/07/15 | 401 | 404 | 399 | 404 | 18,064 |
1983/07/14 | 406 | 406 | 389 | 404 | 31,110 |
1983/07/13 | 409 | 414 | 399 | 409 | 55,195 |
1983/07/12 | 359 | 414 | 359 | 414 | 336,185 |
1983/07/11 | 369 | 383 | 359 | 359 | 245,867 |
1983/07/08 | 387 | 387 | 379 | 384 | 5,018 |
1983/07/07 | 395 | 395 | 379 | 388 | 47,166 |
1983/07/06 | 399 | 399 | 397 | 398 | 164,580 |
1983/07/05 | 406 | 406 | 399 | 401 | 101,357 |
1983/07/04 | 399 | 407 | 399 | 407 | 91,322 |
1983/07/02 | 399 | 399 | 398 | 399 | 5,018 |
1983/07/01 | 404 | 408 | 404 | 404 | 111,393 |
1983/06/30 | 407 | 409 | 404 | 409 | 69,244 |
1983/06/29 | 404 | 407 | 400 | 407 | 95,336 |
1983/06/28 | 404 | 405 | 400 | 405 | 92,325 |
1983/06/27 | 409 | 409 | 407 | 409 | 71,251 |
1983/06/25 | 403 | 409 | 402 | 409 | 41,145 |
1983/06/24 | 398 | 404 | 398 | 404 | 32,113 |
1983/06/23 | 395 | 409 | 395 | 395 | 25,088 |
1983/06/22 | 394 | 394 | 394 | 394 | 16,057 |
1983/06/20 | 416 | 421 | 414 | 414 | 6,021 |
1983/06/17 | 415 | 425 | 415 | 425 | 12,042 |
1983/06/16 | 429 | 430 | 415 | 415 | 38,134 |
1983/06/15 | 407 | 433 | 407 | 429 | 119,421 |
1983/06/14 | 421 | 422 | 421 | 422 | 17,060 |
1983/06/13 | 428 | 428 | 424 | 426 | 8,028 |
1983/06/11 | 423 | 423 | 423 | 423 | 10,035 |
1983/06/10 | 431 | 432 | 431 | 432 | 8,028 |
1983/06/09 | 436 | 436 | 428 | 432 | 51,180 |
1983/06/08 | 424 | 436 | 424 | 436 | 72,255 |
1983/06/07 | 435 | 435 | 422 | 428 | 33,117 |
1983/06/06 | 438 | 438 | 431 | 436 | 44,156 |
1983/06/04 | 431 | 438 | 429 | 438 | 48,170 |
1983/06/03 | 436 | 436 | 435 | 436 | 10,035 |
1983/06/02 | 433 | 440 | 432 | 440 | 61,216 |
1983/06/01 | 436 | 438 | 419 | 437 | 92,325 |
1983/05/31 | 442 | 442 | 433 | 441 | 46,163 |
1983/05/30 | 438 | 446 | 438 | 444 | 63,223 |
1983/05/28 | 446 | 448 | 433 | 446 | 117,414 |
1983/05/27 | 430 | 446 | 421 | 446 | 111,393 |
1983/05/26 | 440 | 453 | 436 | 440 | 299,054 |
1983/05/25 | 441 | 443 | 429 | 441 | 67,237 |
1983/05/24 | 433 | 456 | 433 | 446 | 323,139 |
1983/05/23 | 437 | 443 | 427 | 438 | 49,173 |
1983/05/20 | 458 | 462 | 436 | 447 | 318,121 |
1983/05/19 | 447 | 453 | 437 | 453 | 339,196 |
1983/05/18 | 437 | 448 | 433 | 444 | 357,259 |
1983/05/17 | 411 | 443 | 411 | 438 | 404,426 |
1983/05/16 | 417 | 426 | 408 | 416 | 156,552 |
1983/05/14 | 403 | 418 | 403 | 417 | 183,647 |
1983/05/13 | 389 | 403 | 389 | 403 | 147,520 |
1983/05/12 | 396 | 396 | 384 | 389 | 33,117 |
1983/05/11 | 385 | 398 | 384 | 398 | 74,262 |
1983/05/10 | 399 | 399 | 389 | 389 | 57,202 |
1983/05/09 | 384 | 404 | 384 | 399 | 110,389 |
1983/05/07 | 373 | 379 | 372 | 379 | 69,244 |
1983/05/06 | 359 | 372 | 359 | 372 | 49,173 |
1983/05/04 | 359 | 368 | 357 | 368 | 24,085 |
1983/05/02 | 371 | 371 | 368 | 368 | 21,074 |
1983/04/30 | 368 | 369 | 368 | 369 | 6,021 |
1983/04/28 | 364 | 369 | 360 | 361 | 12,042 |
1983/04/27 | 369 | 369 | 360 | 369 | 11,039 |
1983/04/26 | 369 | 374 | 368 | 373 | 86,304 |
1983/04/25 | 356 | 367 | 349 | 359 | 76,269 |
1983/04/22 | 361 | 369 | 358 | 366 | 29,103 |
1983/04/21 | 369 | 374 | 364 | 371 | 60,212 |
1983/04/20 | 362 | 373 | 359 | 373 | 115,407 |
1983/04/19 | 349 | 366 | 344 | 366 | 106,375 |
1983/04/18 | 351 | 355 | 347 | 352 | 60,212 |
1983/04/15 | 330 | 356 | 330 | 356 | 86,304 |
1983/04/14 | 329 | 329 | 329 | 329 | 18,064 |
1983/04/13 | 326 | 326 | 304 | 304 | 51,180 |
1983/04/12 | 314 | 321 | 309 | 321 | 14,050 |
1983/04/11 | 328 | 328 | 319 | 319 | 9,032 |
1983/04/09 | 324 | 329 | 304 | 329 | 70,248 |
1983/04/08 | 330 | 330 | 319 | 319 | 27,096 |
1983/04/07 | 330 | 330 | 324 | 324 | 5,018 |
1983/04/06 | 324 | 324 | 320 | 320 | 15,053 |
1983/04/05 | 321 | 324 | 320 | 324 | 9,032 |
1983/04/04 | 330 | 330 | 319 | 320 | 9,032 |
1983/04/02 | 330 | 330 | 330 | 330 | 3,011 |
1983/04/01 | 338 | 338 | 335 | 335 | 6,021 |
1983/03/31 | 334 | 342 | 334 | 342 | 11,039 |
1983/03/30 | 332 | 339 | 329 | 339 | 11,039 |
1983/03/28 | 338 | 349 | 338 | 342 | 6,021 |
1983/03/26 | 330 | 335 | 330 | 335 | 8,028 |
1983/03/25 | 338 | 338 | 324 | 335 | 11,039 |
1983/03/23 | 345 | 349 | 338 | 349 | 13,046 |
1983/03/22 | 359 | 360 | 345 | 354 | 35,124 |
1983/03/18 | 361 | 361 | 349 | 361 | 22,078 |
1983/03/17 | 363 | 367 | 359 | 363 | 53,187 |
1983/03/16 | 356 | 368 | 349 | 359 | 83,294 |
1983/03/15 | 340 | 371 | 339 | 354 | 124,439 |
1983/03/14 | 329 | 344 | 329 | 343 | 18,064 |
1983/03/12 | 335 | 335 | 325 | 334 | 9,032 |
1983/03/11 | 315 | 337 | 315 | 337 | 24,085 |
1983/03/10 | 315 | 315 | 304 | 304 | 25,088 |
1983/03/09 | 317 | 317 | 315 | 315 | 7,025 |
1983/03/08 | 314 | 318 | 314 | 315 | 8,028 |
1983/03/05 | 320 | 324 | 320 | 324 | 5,018 |
1983/03/04 | 324 | 324 | 324 | 324 | 2,007 |
1983/03/03 | 324 | 329 | 324 | 329 | 4,014 |
1983/03/01 | 329 | 329 | 329 | 329 | 4,014 |
1983/02/28 | 329 | 329 | 329 | 329 | 6,021 |
1983/02/26 | 338 | 338 | 338 | 338 | 3,011 |
1983/02/25 | 338 | 339 | 338 | 339 | 7,025 |
1983/02/24 | 305 | 334 | 305 | 334 | 48,170 |
1983/02/23 | 313 | 313 | 302 | 304 | 25,088 |
1983/02/22 | 314 | 314 | 309 | 314 | 7,025 |
1983/02/21 | 325 | 325 | 303 | 314 | 17,060 |
1983/02/18 | 330 | 330 | 324 | 329 | 17,060 |
1983/02/17 | 331 | 331 | 329 | 329 | 4,014 |
1983/02/16 | 331 | 331 | 331 | 331 | 4,014 |
1983/02/15 | 334 | 339 | 329 | 339 | 13,046 |
1983/02/14 | 339 | 339 | 339 | 339 | 2,007 |
1983/02/12 | 333 | 339 | 333 | 339 | 12,042 |
1983/02/10 | 336 | 336 | 329 | 331 | 16,057 |
1983/02/08 | 344 | 349 | 343 | 349 | 9,032 |
1983/02/07 | 344 | 349 | 341 | 349 | 12,042 |
1983/02/05 | 349 | 349 | 340 | 349 | 7,025 |
1983/02/04 | 359 | 359 | 354 | 354 | 17,060 |
1983/02/02 | 366 | 374 | 361 | 374 | 20,071 |
1983/01/31 | 378 | 379 | 375 | 376 | 52,184 |
1983/01/28 | 358 | 382 | 358 | 382 | 79,279 |
1983/01/27 | 372 | 372 | 348 | 353 | 18,064 |
1983/01/26 | 357 | 384 | 356 | 374 | 74,262 |
1983/01/25 | 354 | 357 | 349 | 357 | 18,064 |
1983/01/24 | 358 | 364 | 354 | 364 | 28,099 |
1983/01/22 | 355 | 359 | 354 | 359 | 16,057 |
1983/01/21 | 345 | 354 | 345 | 354 | 47,166 |
1983/01/20 | 349 | 349 | 344 | 344 | 18,064 |
1983/01/19 | 338 | 349 | 338 | 344 | 27,096 |
1983/01/18 | 330 | 339 | 324 | 339 | 37,131 |
1983/01/17 | 339 | 339 | 334 | 334 | 7,025 |
1983/01/14 | 334 | 339 | 329 | 329 | 25,088 |
1983/01/13 | 334 | 334 | 333 | 333 | 9,032 |
1983/01/12 | 334 | 339 | 334 | 334 | 29,103 |
1983/01/11 | 339 | 339 | 339 | 339 | 4,014 |
1983/01/10 | 339 | 344 | 334 | 344 | 23,081 |
1983/01/08 | 344 | 344 | 339 | 339 | 9,032 |
1983/01/07 | 349 | 349 | 344 | 344 | 5,018 |
1983/01/06 | 337 | 362 | 337 | 361 | 53,187 |
1983/01/05 | 349 | 349 | 342 | 342 | 9,032 |
1983/01/04 | 350 | 350 | 349 | 349 | 4,014 |