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 |
---|---|---|---|---|---|
1985/12/28 | 407 | 407 | 407 | 407 | 3,011 |
1985/12/27 | 406 | 407 | 406 | 406 | 5,018 |
1985/12/26 | 407 | 407 | 407 | 407 | 10,035 |
1985/12/25 | 399 | 407 | 399 | 407 | 14,050 |
1985/12/24 | 401 | 404 | 399 | 399 | 6,021 |
1985/12/23 | 399 | 399 | 399 | 399 | 4,014 |
1985/12/21 | 407 | 407 | 407 | 407 | 5,018 |
1985/12/20 | 407 | 407 | 393 | 397 | 18,064 |
1985/12/19 | 399 | 407 | 399 | 407 | 12,042 |
1985/12/18 | 394 | 394 | 394 | 394 | 5,018 |
1985/12/17 | 394 | 394 | 394 | 394 | 8,028 |
1985/12/16 | 396 | 396 | 394 | 394 | 9,032 |
1985/12/13 | 394 | 394 | 394 | 394 | 4,014 |
1985/12/12 | 391 | 392 | 389 | 390 | 38,134 |
1985/12/11 | 392 | 392 | 391 | 391 | 15,053 |
1985/12/10 | 390 | 391 | 390 | 391 | 8,028 |
1985/12/09 | 390 | 391 | 390 | 391 | 3,011 |
1985/12/07 | 395 | 395 | 389 | 389 | 31,110 |
1985/12/06 | 394 | 395 | 394 | 394 | 9,032 |
1985/12/05 | 396 | 396 | 395 | 395 | 3,011 |
1985/12/04 | 395 | 397 | 392 | 396 | 7,025 |
1985/12/03 | 393 | 393 | 393 | 393 | 3,011 |
1985/12/02 | 399 | 399 | 390 | 390 | 25,088 |
1985/11/30 | 392 | 392 | 390 | 390 | 14,050 |
1985/11/29 | 399 | 399 | 392 | 392 | 5,018 |
1985/11/28 | 395 | 399 | 395 | 399 | 12,042 |
1985/11/27 | 387 | 399 | 387 | 399 | 5,018 |
1985/11/26 | 385 | 389 | 384 | 389 | 5,018 |
1985/11/25 | 384 | 384 | 383 | 383 | 6,021 |
1985/11/22 | 389 | 389 | 389 | 389 | 3,011 |
1985/11/21 | 390 | 390 | 390 | 390 | 4,014 |
1985/11/20 | 399 | 399 | 394 | 394 | 16,057 |
1985/11/19 | 399 | 399 | 399 | 399 | 4,014 |
1985/11/18 | 396 | 396 | 396 | 396 | 1,004 |
1985/11/16 | 394 | 394 | 394 | 394 | 7,025 |
1985/11/15 | 400 | 400 | 395 | 395 | 28,099 |
1985/11/13 | 398 | 398 | 398 | 398 | 3,011 |
1985/11/12 | 411 | 412 | 411 | 412 | 4,014 |
1985/11/11 | 412 | 412 | 412 | 412 | 6,021 |
1985/11/08 | 411 | 411 | 411 | 411 | 10,035 |
1985/11/07 | 399 | 399 | 398 | 398 | 14,050 |
1985/11/06 | 399 | 400 | 399 | 399 | 11,039 |
1985/11/05 | 409 | 409 | 399 | 399 | 9,032 |
1985/11/01 | 399 | 400 | 399 | 399 | 15,053 |
1985/10/31 | 404 | 406 | 399 | 404 | 17,060 |
1985/10/30 | 407 | 409 | 407 | 409 | 6,021 |
1985/10/29 | 405 | 407 | 405 | 407 | 5,018 |
1985/10/28 | 408 | 409 | 404 | 404 | 16,057 |
1985/10/26 | 412 | 412 | 409 | 409 | 4,014 |
1985/10/25 | 414 | 417 | 409 | 414 | 13,046 |
1985/10/24 | 418 | 419 | 404 | 404 | 7,025 |
1985/10/23 | 419 | 424 | 419 | 423 | 39,138 |
1985/10/22 | 400 | 405 | 399 | 404 | 9,032 |
1985/10/21 | 398 | 399 | 396 | 398 | 12,042 |
1985/10/19 | 402 | 402 | 398 | 398 | 14,050 |
1985/10/18 | 398 | 403 | 398 | 399 | 29,103 |
1985/10/17 | 398 | 398 | 394 | 395 | 8,028 |
1985/10/16 | 398 | 398 | 394 | 394 | 29,103 |
1985/10/15 | 391 | 398 | 391 | 398 | 5,018 |
1985/10/14 | 389 | 393 | 389 | 393 | 8,028 |
1985/10/11 | 390 | 393 | 390 | 393 | 5,018 |
1985/10/09 | 390 | 390 | 389 | 389 | 3,011 |
1985/10/08 | 398 | 398 | 389 | 389 | 5,018 |
1985/10/07 | 388 | 398 | 388 | 398 | 18,064 |
1985/10/05 | 381 | 389 | 381 | 389 | 6,021 |
1985/10/04 | 381 | 381 | 381 | 381 | 2,007 |
1985/10/03 | 379 | 379 | 379 | 379 | 6,021 |
1985/10/02 | 380 | 380 | 378 | 380 | 14,050 |
1985/10/01 | 391 | 391 | 384 | 389 | 12,042 |
1985/09/30 | 390 | 393 | 390 | 392 | 11,039 |
1985/09/28 | 394 | 394 | 393 | 393 | 14,050 |
1985/09/27 | 396 | 398 | 394 | 398 | 26,092 |
1985/09/26 | 392 | 394 | 392 | 394 | 4,014 |
1985/09/25 | 399 | 399 | 390 | 390 | 14,050 |
1985/09/24 | 399 | 399 | 398 | 398 | 23,081 |
1985/09/21 | 400 | 400 | 399 | 399 | 11,039 |
1985/09/20 | 404 | 404 | 399 | 399 | 15,053 |
1985/09/19 | 404 | 404 | 399 | 399 | 4,014 |
1985/09/18 | 398 | 407 | 398 | 407 | 5,018 |
1985/09/13 | 399 | 407 | 398 | 398 | 7,025 |
1985/09/12 | 399 | 399 | 398 | 399 | 9,032 |
1985/09/11 | 399 | 399 | 399 | 399 | 18,064 |
1985/09/10 | 399 | 399 | 398 | 398 | 7,025 |
1985/09/09 | 399 | 399 | 398 | 398 | 6,021 |
1985/09/07 | 398 | 399 | 398 | 399 | 3,011 |
1985/09/05 | 398 | 399 | 395 | 398 | 10,035 |
1985/09/04 | 398 | 398 | 398 | 398 | 2,007 |
1985/09/03 | 399 | 399 | 399 | 399 | 9,032 |
1985/09/02 | 399 | 399 | 395 | 395 | 6,021 |
1985/08/31 | 399 | 399 | 395 | 395 | 21,074 |
1985/08/30 | 399 | 399 | 394 | 397 | 5,018 |
1985/08/29 | 394 | 399 | 394 | 399 | 7,025 |
1985/08/28 | 399 | 399 | 399 | 399 | 5,018 |
1985/08/27 | 405 | 408 | 400 | 408 | 23,081 |
1985/08/26 | 414 | 414 | 413 | 413 | 4,014 |
1985/08/24 | 404 | 419 | 404 | 419 | 16,057 |
1985/08/23 | 407 | 414 | 404 | 406 | 22,078 |
1985/08/22 | 401 | 401 | 401 | 401 | 5,018 |
1985/08/21 | 408 | 408 | 399 | 399 | 12,042 |
1985/08/20 | 409 | 409 | 409 | 409 | 7,025 |
1985/08/19 | 409 | 409 | 409 | 409 | 12,042 |
1985/08/17 | 414 | 419 | 414 | 414 | 17,060 |
1985/08/15 | 414 | 414 | 414 | 414 | 1,004 |
1985/08/14 | 418 | 418 | 409 | 409 | 3,011 |
1985/08/13 | 419 | 419 | 419 | 419 | 3,011 |
1985/08/12 | 419 | 419 | 419 | 419 | 3,011 |
1985/08/09 | 411 | 414 | 411 | 414 | 2,007 |
1985/08/08 | 411 | 419 | 411 | 411 | 4,014 |
1985/08/07 | 409 | 409 | 409 | 409 | 4,014 |
1985/08/06 | 409 | 409 | 409 | 409 | 1,004 |
1985/08/05 | 414 | 414 | 409 | 409 | 14,050 |
1985/08/02 | 404 | 404 | 404 | 404 | 5,018 |
1985/08/01 | 395 | 399 | 395 | 399 | 5,018 |
1985/07/31 | 394 | 394 | 394 | 394 | 4,014 |
1985/07/30 | 394 | 394 | 389 | 389 | 13,046 |
1985/07/29 | 405 | 405 | 399 | 399 | 17,060 |
1985/07/27 | 404 | 404 | 404 | 404 | 11,039 |
1985/07/26 | 403 | 406 | 403 | 403 | 17,060 |
1985/07/25 | 408 | 408 | 408 | 408 | 1,004 |
1985/07/24 | 404 | 408 | 404 | 408 | 10,035 |
1985/07/23 | 418 | 421 | 404 | 404 | 36,127 |
1985/07/22 | 419 | 420 | 417 | 417 | 21,074 |
1985/07/20 | 415 | 420 | 415 | 419 | 9,032 |
1985/07/19 | 409 | 419 | 409 | 419 | 12,042 |
1985/07/18 | 419 | 419 | 415 | 419 | 9,032 |
1985/07/17 | 420 | 420 | 419 | 419 | 14,050 |
1985/07/16 | 410 | 424 | 410 | 422 | 21,074 |
1985/07/15 | 415 | 415 | 410 | 410 | 10,035 |
1985/07/12 | 424 | 424 | 424 | 424 | 23,081 |
1985/07/11 | 424 | 428 | 424 | 424 | 11,039 |
1985/07/10 | 428 | 428 | 424 | 424 | 14,050 |
1985/07/09 | 431 | 433 | 428 | 428 | 24,085 |
1985/07/08 | 429 | 433 | 429 | 433 | 6,021 |
1985/07/06 | 424 | 428 | 424 | 425 | 4,014 |
1985/07/05 | 424 | 424 | 424 | 424 | 10,035 |
1985/07/04 | 429 | 429 | 419 | 419 | 8,028 |
1985/07/03 | 437 | 438 | 428 | 429 | 14,050 |
1985/07/02 | 436 | 438 | 436 | 438 | 10,035 |
1985/07/01 | 424 | 428 | 424 | 428 | 39,138 |
1985/06/29 | 425 | 426 | 424 | 424 | 11,039 |
1985/06/28 | 409 | 428 | 409 | 428 | 18,064 |
1985/06/27 | 409 | 409 | 409 | 409 | 17,060 |
1985/06/26 | 409 | 409 | 407 | 409 | 13,046 |
1985/06/25 | 406 | 409 | 406 | 409 | 2,007 |
1985/06/24 | 404 | 405 | 404 | 405 | 2,007 |
1985/06/21 | 402 | 404 | 402 | 404 | 11,039 |
1985/06/20 | 407 | 409 | 401 | 401 | 22,078 |
1985/06/19 | 409 | 410 | 404 | 406 | 19,067 |
1985/06/18 | 403 | 410 | 403 | 410 | 13,046 |
1985/06/17 | 400 | 400 | 399 | 399 | 22,078 |
1985/06/14 | 399 | 399 | 399 | 399 | 23,081 |
1985/06/13 | 399 | 399 | 399 | 399 | 10,035 |
1985/06/12 | 401 | 401 | 399 | 399 | 6,021 |
1985/06/11 | 405 | 409 | 399 | 399 | 23,081 |
1985/06/10 | 399 | 409 | 399 | 399 | 13,046 |
1985/06/07 | 408 | 408 | 399 | 399 | 19,067 |
1985/06/06 | 405 | 409 | 405 | 409 | 4,014 |
1985/06/05 | 399 | 404 | 398 | 404 | 14,050 |
1985/06/04 | 399 | 399 | 390 | 390 | 13,046 |
1985/06/03 | 404 | 404 | 399 | 399 | 12,042 |
1985/06/01 | 410 | 410 | 399 | 399 | 11,039 |
1985/05/31 | 410 | 410 | 410 | 410 | 1,004 |
1985/05/30 | 400 | 400 | 399 | 400 | 6,021 |
1985/05/29 | 399 | 399 | 397 | 399 | 16,057 |
1985/05/28 | 399 | 400 | 399 | 399 | 8,028 |
1985/05/27 | 399 | 399 | 397 | 398 | 9,032 |
1985/05/25 | 399 | 399 | 397 | 397 | 8,028 |
1985/05/24 | 399 | 400 | 399 | 399 | 12,042 |
1985/05/23 | 409 | 409 | 399 | 399 | 10,035 |
1985/05/22 | 419 | 419 | 409 | 409 | 10,035 |
1985/05/21 | 412 | 415 | 411 | 415 | 23,081 |
1985/05/20 | 412 | 414 | 402 | 402 | 23,081 |
1985/05/18 | 399 | 412 | 399 | 412 | 10,035 |
1985/05/17 | 416 | 416 | 397 | 397 | 30,106 |
1985/05/15 | 433 | 436 | 433 | 436 | 29,103 |
1985/05/14 | 451 | 455 | 446 | 448 | 77,272 |
1985/05/13 | 447 | 451 | 428 | 451 | 120,424 |
1985/05/10 | 425 | 457 | 425 | 457 | 170,601 |
1985/05/09 | 414 | 424 | 414 | 424 | 21,074 |
1985/05/08 | 410 | 410 | 409 | 409 | 12,042 |
1985/05/07 | 417 | 418 | 412 | 418 | 16,057 |
1985/05/04 | 399 | 408 | 399 | 408 | 10,035 |
1985/05/02 | 380 | 402 | 380 | 402 | 7,025 |
1985/05/01 | 380 | 381 | 379 | 379 | 8,028 |
1985/04/30 | 379 | 379 | 379 | 379 | 3,011 |
1985/04/27 | 380 | 380 | 379 | 379 | 8,028 |
1985/04/26 | 381 | 381 | 379 | 381 | 6,021 |
1985/04/25 | 379 | 380 | 379 | 379 | 5,018 |
1985/04/24 | 379 | 379 | 372 | 379 | 26,092 |
1985/04/23 | 382 | 382 | 382 | 382 | 2,007 |
1985/04/22 | 381 | 382 | 374 | 382 | 11,039 |
1985/04/20 | 384 | 384 | 384 | 384 | 11,039 |
1985/04/19 | 377 | 382 | 377 | 382 | 6,021 |
1985/04/18 | 374 | 374 | 371 | 371 | 2,007 |
1985/04/17 | 374 | 377 | 374 | 377 | 2,007 |
1985/04/16 | 379 | 379 | 379 | 379 | 10,035 |
1985/04/15 | 379 | 382 | 379 | 379 | 21,074 |
1985/04/12 | 379 | 379 | 374 | 379 | 8,028 |
1985/04/11 | 374 | 374 | 374 | 374 | 6,021 |
1985/04/10 | 382 | 382 | 379 | 379 | 13,046 |
1985/04/09 | 379 | 380 | 379 | 380 | 13,046 |
1985/04/08 | 384 | 384 | 370 | 370 | 6,021 |
1985/04/06 | 379 | 379 | 379 | 379 | 1,004 |
1985/04/05 | 379 | 379 | 379 | 379 | 15,053 |
1985/04/04 | 370 | 379 | 370 | 379 | 11,039 |
1985/04/03 | 372 | 374 | 370 | 374 | 9,032 |
1985/04/02 | 372 | 374 | 372 | 374 | 13,046 |
1985/04/01 | 376 | 376 | 374 | 374 | 6,021 |
1985/03/30 | 380 | 380 | 374 | 374 | 4,014 |
1985/03/29 | 378 | 384 | 375 | 384 | 4,014 |
1985/03/28 | 370 | 374 | 370 | 374 | 13,046 |
1985/03/27 | 379 | 380 | 370 | 370 | 11,039 |
1985/03/26 | 381 | 381 | 370 | 379 | 26,092 |
1985/03/25 | 380 | 381 | 379 | 379 | 17,060 |
1985/03/23 | 380 | 380 | 380 | 380 | 4,014 |
1985/03/22 | 384 | 389 | 384 | 389 | 3,011 |
1985/03/20 | 380 | 380 | 380 | 380 | 27,096 |
1985/03/19 | 396 | 396 | 391 | 391 | 9,032 |
1985/03/16 | 375 | 375 | 371 | 371 | 24,085 |
1985/03/15 | 376 | 379 | 374 | 374 | 55,195 |
1985/03/14 | 375 | 380 | 375 | 375 | 31,110 |
1985/03/13 | 380 | 382 | 380 | 380 | 11,039 |
1985/03/12 | 380 | 380 | 379 | 379 | 8,028 |
1985/03/11 | 376 | 376 | 376 | 376 | 3,011 |
1985/03/08 | 379 | 379 | 374 | 374 | 7,025 |
1985/03/07 | 379 | 384 | 374 | 379 | 18,064 |
1985/03/06 | 384 | 386 | 380 | 380 | 14,050 |
1985/03/05 | 384 | 384 | 370 | 370 | 26,092 |
1985/03/04 | 374 | 384 | 374 | 384 | 15,053 |
1985/03/02 | 384 | 385 | 374 | 374 | 45,159 |
1985/03/01 | 389 | 389 | 385 | 385 | 14,050 |
1985/02/28 | 387 | 387 | 384 | 384 | 19,067 |
1985/02/27 | 394 | 394 | 389 | 389 | 6,021 |
1985/02/26 | 394 | 396 | 386 | 386 | 28,099 |
1985/02/25 | 406 | 406 | 392 | 392 | 11,039 |
1985/02/23 | 406 | 406 | 406 | 406 | 6,021 |
1985/02/22 | 391 | 399 | 390 | 391 | 18,064 |
1985/02/21 | 389 | 397 | 388 | 396 | 10,035 |
1985/02/20 | 387 | 389 | 385 | 387 | 12,042 |
1985/02/19 | 392 | 392 | 385 | 385 | 35,124 |
1985/02/18 | 390 | 392 | 390 | 391 | 13,046 |
1985/02/16 | 391 | 391 | 390 | 390 | 9,032 |
1985/02/15 | 391 | 393 | 390 | 390 | 42,149 |
1985/02/14 | 393 | 394 | 392 | 392 | 7,025 |
1985/02/13 | 400 | 400 | 390 | 391 | 24,085 |
1985/02/12 | 409 | 409 | 390 | 390 | 9,032 |
1985/02/08 | 406 | 416 | 401 | 409 | 40,141 |
1985/02/07 | 390 | 401 | 389 | 401 | 21,074 |
1985/02/06 | 394 | 394 | 389 | 389 | 24,085 |
1985/02/05 | 390 | 390 | 384 | 389 | 38,134 |
1985/02/04 | 389 | 394 | 389 | 389 | 29,103 |
1985/02/02 | 389 | 394 | 389 | 389 | 31,110 |
1985/02/01 | 395 | 400 | 389 | 389 | 44,156 |
1985/01/31 | 409 | 409 | 394 | 399 | 59,209 |
1985/01/30 | 405 | 409 | 390 | 400 | 46,163 |
1985/01/29 | 414 | 414 | 404 | 409 | 29,103 |
1985/01/28 | 428 | 428 | 422 | 423 | 25,088 |
1985/01/26 | 438 | 438 | 432 | 434 | 14,050 |
1985/01/25 | 428 | 428 | 424 | 428 | 40,141 |
1985/01/24 | 418 | 418 | 394 | 404 | 97,343 |
1985/01/23 | 419 | 428 | 417 | 417 | 75,265 |
1985/01/22 | 443 | 443 | 418 | 419 | 92,325 |
1985/01/21 | 468 | 473 | 434 | 443 | 204,722 |
1985/01/19 | 453 | 458 | 450 | 458 | 112,396 |
1985/01/18 | 454 | 459 | 443 | 443 | 92,325 |
1985/01/17 | 476 | 476 | 457 | 458 | 181,640 |
1985/01/16 | 457 | 494 | 450 | 491 | 781,756 |
1985/01/14 | 444 | 453 | 438 | 448 | 671,367 |
1985/01/11 | 443 | 445 | 426 | 429 | 401,415 |
1985/01/10 | 394 | 438 | 394 | 438 | 523,847 |
1985/01/09 | 369 | 399 | 369 | 399 | 76,269 |
1985/01/08 | 376 | 379 | 369 | 369 | 11,039 |
1985/01/07 | 378 | 378 | 378 | 378 | 12,042 |
1985/01/05 | 359 | 359 | 354 | 354 | 12,042 |
1985/01/04 | 359 | 359 | 357 | 357 | 4,014 |