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 |
---|---|---|---|---|---|
1986/12/27 | 564 | 567 | 564 | 567 | 11,039 |
1986/12/26 | 576 | 577 | 563 | 563 | 11,039 |
1986/12/25 | 576 | 581 | 574 | 578 | 45,159 |
1986/12/24 | 583 | 583 | 568 | 582 | 106,375 |
1986/12/23 | 582 | 596 | 574 | 583 | 168,594 |
1986/12/22 | 581 | 586 | 574 | 578 | 112,396 |
1986/12/19 | 563 | 573 | 563 | 573 | 284,001 |
1986/12/18 | 558 | 568 | 555 | 563 | 141,499 |
1986/12/17 | 549 | 554 | 549 | 553 | 131,463 |
1986/12/16 | 544 | 549 | 544 | 549 | 70,248 |
1986/12/15 | 547 | 548 | 544 | 548 | 79,279 |
1986/12/12 | 548 | 548 | 543 | 547 | 68,241 |
1986/12/11 | 548 | 553 | 548 | 549 | 20,071 |
1986/12/10 | 539 | 548 | 539 | 548 | 15,053 |
1986/12/09 | 538 | 549 | 538 | 538 | 45,159 |
1986/12/08 | 550 | 558 | 550 | 550 | 19,067 |
1986/12/06 | 539 | 560 | 539 | 560 | 14,050 |
1986/12/05 | 558 | 558 | 538 | 538 | 59,209 |
1986/12/04 | 563 | 564 | 558 | 558 | 92,325 |
1986/12/03 | 558 | 578 | 545 | 564 | 163,577 |
1986/12/02 | 518 | 540 | 518 | 538 | 80,283 |
1986/12/01 | 473 | 503 | 473 | 494 | 61,216 |
1986/11/29 | 488 | 489 | 478 | 478 | 47,166 |
1986/11/28 | 489 | 518 | 489 | 503 | 19,067 |
1986/11/27 | 514 | 514 | 501 | 501 | 4,014 |
1986/11/26 | 518 | 518 | 518 | 518 | 10,035 |
1986/11/25 | 519 | 523 | 518 | 523 | 41,145 |
1986/11/22 | 514 | 514 | 514 | 514 | 1,004 |
1986/11/21 | 523 | 523 | 513 | 513 | 12,042 |
1986/11/20 | 508 | 514 | 508 | 513 | 10,035 |
1986/11/19 | 508 | 513 | 508 | 508 | 30,106 |
1986/11/18 | 517 | 518 | 508 | 513 | 39,138 |
1986/11/17 | 501 | 518 | 501 | 518 | 15,053 |
1986/11/14 | 503 | 503 | 500 | 501 | 13,046 |
1986/11/13 | 499 | 508 | 499 | 501 | 15,053 |
1986/11/12 | 498 | 508 | 498 | 498 | 15,053 |
1986/11/11 | 488 | 488 | 488 | 488 | 20,071 |
1986/11/10 | 498 | 523 | 493 | 513 | 13,046 |
1986/11/07 | 504 | 513 | 504 | 508 | 11,039 |
1986/11/06 | 497 | 497 | 483 | 483 | 11,039 |
1986/11/05 | 523 | 523 | 497 | 508 | 44,156 |
1986/11/04 | 528 | 533 | 523 | 523 | 72,255 |
1986/11/01 | 484 | 495 | 484 | 495 | 37,131 |
1986/10/31 | 473 | 476 | 473 | 476 | 23,081 |
1986/10/30 | 458 | 464 | 458 | 464 | 31,110 |
1986/10/29 | 458 | 463 | 458 | 458 | 27,096 |
1986/10/28 | 457 | 459 | 457 | 457 | 10,035 |
1986/10/27 | 439 | 458 | 439 | 458 | 7,025 |
1986/10/25 | 439 | 439 | 439 | 439 | 5,018 |
1986/10/24 | 433 | 433 | 433 | 433 | 2,007 |
1986/10/23 | 430 | 431 | 430 | 430 | 9,032 |
1986/10/22 | 440 | 440 | 429 | 429 | 19,067 |
1986/10/21 | 448 | 448 | 439 | 439 | 11,039 |
1986/10/20 | 458 | 463 | 448 | 448 | 25,088 |
1986/10/17 | 458 | 459 | 448 | 459 | 45,159 |
1986/10/16 | 448 | 448 | 448 | 448 | 1,004 |
1986/10/15 | 438 | 438 | 438 | 438 | 6,021 |
1986/10/13 | 438 | 438 | 438 | 438 | 9,032 |
1986/10/09 | 439 | 440 | 438 | 438 | 12,042 |
1986/10/08 | 448 | 448 | 439 | 439 | 6,021 |
1986/10/07 | 439 | 439 | 438 | 438 | 7,025 |
1986/10/06 | 429 | 434 | 429 | 434 | 8,028 |
1986/10/04 | 424 | 424 | 420 | 420 | 11,039 |
1986/10/03 | 419 | 424 | 419 | 420 | 13,046 |
1986/10/02 | 424 | 424 | 419 | 420 | 12,042 |
1986/10/01 | 433 | 433 | 428 | 428 | 46,163 |
1986/09/29 | 434 | 448 | 434 | 438 | 101,357 |
1986/09/27 | 433 | 433 | 433 | 433 | 11,039 |
1986/09/26 | 438 | 438 | 434 | 438 | 18,064 |
1986/09/25 | 440 | 442 | 439 | 442 | 11,039 |
1986/09/24 | 438 | 445 | 438 | 445 | 41,145 |
1986/09/22 | 438 | 438 | 438 | 438 | 11,039 |
1986/09/19 | 434 | 438 | 429 | 429 | 29,103 |
1986/09/18 | 448 | 448 | 439 | 439 | 50,177 |
1986/09/17 | 458 | 458 | 448 | 448 | 9,032 |
1986/09/12 | 470 | 478 | 470 | 478 | 43,152 |
1986/09/11 | 493 | 493 | 480 | 480 | 21,074 |
1986/09/10 | 493 | 493 | 493 | 493 | 3,011 |
1986/09/09 | 496 | 496 | 493 | 493 | 39,138 |
1986/09/08 | 498 | 498 | 498 | 498 | 5,018 |
1986/09/06 | 498 | 498 | 498 | 498 | 5,018 |
1986/09/05 | 493 | 498 | 493 | 498 | 22,078 |
1986/09/04 | 493 | 498 | 493 | 494 | 8,028 |
1986/09/03 | 493 | 493 | 493 | 493 | 21,074 |
1986/09/02 | 493 | 498 | 493 | 498 | 48,170 |
1986/09/01 | 498 | 498 | 498 | 498 | 27,096 |
1986/08/30 | 493 | 498 | 493 | 498 | 44,156 |
1986/08/29 | 478 | 498 | 473 | 498 | 56,198 |
1986/08/28 | 480 | 480 | 478 | 478 | 44,156 |
1986/08/27 | 490 | 490 | 490 | 490 | 33,117 |
1986/08/26 | 508 | 518 | 508 | 518 | 31,110 |
1986/08/25 | 524 | 528 | 518 | 518 | 14,050 |
1986/08/23 | 519 | 528 | 519 | 528 | 10,035 |
1986/08/22 | 503 | 529 | 503 | 529 | 38,134 |
1986/08/21 | 526 | 526 | 518 | 523 | 26,092 |
1986/08/20 | 548 | 551 | 545 | 546 | 55,195 |
1986/08/19 | 552 | 552 | 548 | 551 | 20,071 |
1986/08/18 | 588 | 588 | 572 | 572 | 40,141 |
1986/08/15 | 593 | 593 | 593 | 593 | 2,007 |
1986/08/14 | 598 | 598 | 593 | 593 | 10,035 |
1986/08/13 | 589 | 589 | 589 | 589 | 2,007 |
1986/08/12 | 606 | 608 | 583 | 583 | 17,060 |
1986/08/11 | 608 | 608 | 606 | 606 | 5,018 |
1986/08/08 | 618 | 618 | 608 | 608 | 10,035 |
1986/08/07 | 618 | 618 | 608 | 608 | 5,018 |
1986/08/06 | 616 | 616 | 607 | 608 | 23,081 |
1986/08/05 | 604 | 618 | 604 | 616 | 15,053 |
1986/08/04 | 594 | 596 | 594 | 596 | 4,014 |
1986/08/02 | 593 | 593 | 585 | 593 | 27,096 |
1986/08/01 | 588 | 588 | 583 | 583 | 25,088 |
1986/07/31 | 590 | 590 | 590 | 590 | 14,050 |
1986/07/30 | 623 | 623 | 620 | 620 | 20,071 |
1986/07/29 | 627 | 628 | 618 | 628 | 51,180 |
1986/07/28 | 623 | 628 | 619 | 628 | 21,074 |
1986/07/26 | 624 | 628 | 623 | 623 | 13,046 |
1986/07/25 | 618 | 623 | 618 | 623 | 15,053 |
1986/07/24 | 633 | 633 | 619 | 619 | 18,064 |
1986/07/23 | 618 | 634 | 618 | 633 | 35,124 |
1986/07/22 | 618 | 623 | 618 | 618 | 49,173 |
1986/07/19 | 668 | 668 | 663 | 663 | 10,035 |
1986/07/18 | 680 | 680 | 678 | 678 | 31,110 |
1986/07/17 | 686 | 687 | 683 | 683 | 10,035 |
1986/07/15 | 707 | 707 | 698 | 698 | 21,074 |
1986/07/14 | 717 | 717 | 707 | 707 | 7,025 |
1986/07/09 | 727 | 727 | 717 | 717 | 10,035 |
1986/07/08 | 736 | 737 | 727 | 727 | 25,088 |
1986/07/07 | 737 | 755 | 737 | 755 | 261,923 |
1986/07/05 | 737 | 737 | 737 | 737 | 18,064 |
1986/07/03 | 732 | 733 | 727 | 733 | 11,039 |
1986/07/02 | 732 | 734 | 732 | 732 | 30,106 |
1986/07/01 | 754 | 755 | 748 | 748 | 309,090 |
1986/06/30 | 737 | 757 | 727 | 757 | 54,191 |
1986/06/28 | 727 | 737 | 727 | 727 | 21,074 |
1986/06/27 | 717 | 727 | 699 | 727 | 28,099 |
1986/06/25 | 707 | 737 | 699 | 737 | 51,180 |
1986/06/24 | 727 | 727 | 707 | 716 | 61,216 |
1986/06/23 | 727 | 737 | 713 | 717 | 48,170 |
1986/06/21 | 736 | 736 | 717 | 718 | 17,060 |
1986/06/20 | 747 | 747 | 722 | 742 | 55,195 |
1986/06/19 | 739 | 741 | 722 | 737 | 70,248 |
1986/06/18 | 703 | 703 | 703 | 703 | 10,035 |
1986/06/17 | 727 | 727 | 727 | 727 | 20,071 |
1986/06/16 | 767 | 767 | 747 | 747 | 67,237 |
1986/06/13 | 739 | 767 | 730 | 767 | 333,174 |
1986/06/12 | 707 | 737 | 707 | 727 | 291,026 |
1986/06/11 | 670 | 707 | 670 | 698 | 257,909 |
1986/06/10 | 672 | 682 | 672 | 672 | 41,145 |
1986/06/09 | 680 | 692 | 678 | 692 | 62,219 |
1986/06/07 | 696 | 696 | 678 | 678 | 82,290 |
1986/06/06 | 658 | 712 | 656 | 696 | 377,330 |
1986/06/05 | 629 | 647 | 623 | 647 | 86,304 |
1986/06/04 | 633 | 638 | 628 | 628 | 23,081 |
1986/06/03 | 639 | 639 | 633 | 638 | 23,081 |
1986/06/02 | 647 | 648 | 638 | 638 | 85,301 |
1986/05/31 | 639 | 643 | 638 | 638 | 9,032 |
1986/05/30 | 633 | 638 | 628 | 638 | 31,110 |
1986/05/29 | 628 | 634 | 628 | 628 | 33,117 |
1986/05/28 | 638 | 643 | 633 | 633 | 41,145 |
1986/05/27 | 641 | 643 | 624 | 643 | 28,099 |
1986/05/26 | 608 | 633 | 599 | 633 | 44,156 |
1986/05/24 | 598 | 598 | 589 | 598 | 29,103 |
1986/05/23 | 603 | 603 | 599 | 603 | 13,046 |
1986/05/22 | 618 | 618 | 608 | 608 | 58,205 |
1986/05/21 | 608 | 616 | 608 | 608 | 15,053 |
1986/05/20 | 628 | 628 | 618 | 618 | 43,152 |
1986/05/19 | 624 | 630 | 618 | 630 | 27,096 |
1986/05/17 | 641 | 643 | 628 | 634 | 36,127 |
1986/05/16 | 644 | 644 | 634 | 639 | 119,421 |
1986/05/15 | 623 | 638 | 618 | 630 | 161,570 |
1986/05/14 | 628 | 628 | 618 | 618 | 107,379 |
1986/05/13 | 603 | 608 | 603 | 605 | 62,219 |
1986/05/12 | 598 | 598 | 589 | 598 | 21,074 |
1986/05/09 | 598 | 603 | 588 | 589 | 58,205 |
1986/05/08 | 590 | 602 | 588 | 602 | 32,113 |
1986/05/07 | 597 | 603 | 590 | 590 | 52,184 |
1986/05/06 | 623 | 623 | 613 | 613 | 34,120 |
1986/05/02 | 608 | 623 | 598 | 623 | 100,354 |
1986/05/01 | 588 | 598 | 573 | 598 | 94,333 |
1986/04/30 | 618 | 623 | 598 | 598 | 99,350 |
1986/04/28 | 620 | 628 | 608 | 614 | 158,559 |
1986/04/26 | 648 | 668 | 648 | 650 | 720,540 |
1986/04/25 | 588 | 628 | 587 | 623 | 1,044,682 |
1986/04/24 | 547 | 568 | 523 | 558 | 379,337 |
1986/04/23 | 524 | 529 | 518 | 528 | 141,499 |
1986/04/22 | 523 | 523 | 514 | 523 | 23,081 |
1986/04/21 | 528 | 531 | 514 | 527 | 62,219 |
1986/04/19 | 533 | 533 | 523 | 523 | 87,308 |
1986/04/18 | 525 | 538 | 524 | 534 | 388,369 |
1986/04/17 | 518 | 518 | 503 | 515 | 102,361 |
1986/04/16 | 498 | 518 | 498 | 516 | 63,223 |
1986/04/15 | 498 | 498 | 488 | 496 | 28,099 |
1986/04/14 | 476 | 498 | 476 | 498 | 33,117 |
1986/04/11 | 483 | 483 | 473 | 473 | 17,060 |
1986/04/10 | 488 | 492 | 484 | 489 | 17,060 |
1986/04/09 | 493 | 493 | 483 | 488 | 50,177 |
1986/04/05 | 459 | 459 | 459 | 459 | 6,021 |
1986/04/04 | 459 | 459 | 458 | 458 | 21,074 |
1986/04/03 | 468 | 468 | 458 | 458 | 21,074 |
1986/04/02 | 463 | 463 | 463 | 463 | 12,042 |
1986/04/01 | 463 | 468 | 463 | 468 | 42,149 |
1986/03/31 | 469 | 469 | 458 | 458 | 31,110 |
1986/03/28 | 458 | 464 | 458 | 463 | 9,032 |
1986/03/27 | 449 | 458 | 447 | 458 | 37,131 |
1986/03/26 | 463 | 464 | 463 | 464 | 12,042 |
1986/03/25 | 473 | 474 | 468 | 470 | 24,085 |
1986/03/24 | 477 | 478 | 473 | 473 | 24,085 |
1986/03/22 | 493 | 493 | 483 | 483 | 18,064 |
1986/03/20 | 499 | 499 | 493 | 493 | 28,099 |
1986/03/19 | 505 | 516 | 489 | 493 | 64,226 |
1986/03/18 | 516 | 516 | 503 | 505 | 56,198 |
1986/03/17 | 508 | 518 | 508 | 516 | 94,333 |
1986/03/15 | 507 | 508 | 498 | 498 | 45,159 |
1986/03/14 | 513 | 521 | 499 | 499 | 84,297 |
1986/03/13 | 523 | 523 | 510 | 521 | 167,591 |
1986/03/12 | 508 | 532 | 508 | 513 | 297,047 |
1986/03/11 | 478 | 508 | 478 | 498 | 176,623 |
1986/03/10 | 478 | 483 | 478 | 478 | 65,230 |
1986/03/07 | 469 | 476 | 469 | 474 | 85,301 |
1986/03/06 | 464 | 473 | 464 | 469 | 63,223 |
1986/03/05 | 458 | 463 | 458 | 461 | 26,092 |
1986/03/04 | 457 | 457 | 448 | 450 | 15,053 |
1986/03/03 | 458 | 458 | 453 | 458 | 24,085 |
1986/03/01 | 458 | 458 | 458 | 458 | 15,053 |
1986/02/28 | 458 | 458 | 457 | 458 | 11,039 |
1986/02/27 | 459 | 463 | 454 | 454 | 19,067 |
1986/02/26 | 469 | 469 | 458 | 458 | 48,170 |
1986/02/25 | 463 | 466 | 456 | 466 | 24,085 |
1986/02/24 | 469 | 471 | 453 | 453 | 69,244 |
1986/02/22 | 466 | 468 | 463 | 468 | 38,134 |
1986/02/21 | 451 | 467 | 449 | 467 | 28,099 |
1986/02/20 | 467 | 467 | 451 | 451 | 19,067 |
1986/02/19 | 458 | 468 | 453 | 468 | 58,205 |
1986/02/18 | 458 | 458 | 448 | 457 | 69,244 |
1986/02/17 | 467 | 467 | 457 | 458 | 79,279 |
1986/02/15 | 458 | 468 | 458 | 468 | 48,170 |
1986/02/14 | 438 | 473 | 438 | 473 | 160,566 |
1986/02/13 | 437 | 438 | 434 | 434 | 59,209 |
1986/02/12 | 428 | 437 | 428 | 433 | 55,195 |
1986/02/07 | 409 | 411 | 408 | 411 | 14,050 |
1986/02/06 | 409 | 409 | 406 | 408 | 11,039 |
1986/02/05 | 424 | 424 | 419 | 419 | 6,021 |
1986/02/04 | 424 | 424 | 419 | 420 | 10,035 |
1986/02/03 | 432 | 433 | 428 | 428 | 18,064 |
1986/02/01 | 434 | 434 | 433 | 433 | 8,028 |
1986/01/31 | 428 | 433 | 428 | 433 | 14,050 |
1986/01/30 | 422 | 428 | 422 | 428 | 12,042 |
1986/01/29 | 428 | 428 | 419 | 419 | 25,088 |
1986/01/28 | 428 | 438 | 428 | 428 | 42,149 |
1986/01/27 | 420 | 428 | 418 | 428 | 20,071 |
1986/01/25 | 420 | 420 | 419 | 419 | 12,042 |
1986/01/24 | 423 | 423 | 420 | 420 | 6,021 |
1986/01/23 | 436 | 436 | 426 | 426 | 19,067 |
1986/01/22 | 440 | 440 | 433 | 436 | 42,149 |
1986/01/21 | 438 | 444 | 437 | 438 | 80,283 |
1986/01/20 | 436 | 441 | 424 | 429 | 76,269 |
1986/01/18 | 419 | 424 | 419 | 422 | 40,141 |
1986/01/17 | 404 | 419 | 404 | 419 | 58,205 |
1986/01/16 | 400 | 406 | 400 | 404 | 25,088 |
1986/01/14 | 399 | 399 | 399 | 399 | 13,046 |
1986/01/13 | 398 | 400 | 398 | 398 | 24,085 |
1986/01/10 | 398 | 399 | 398 | 399 | 4,014 |
1986/01/09 | 399 | 399 | 394 | 399 | 9,032 |
1986/01/08 | 395 | 395 | 394 | 394 | 13,046 |
1986/01/07 | 407 | 407 | 394 | 394 | 17,060 |
1986/01/04 | 407 | 407 | 407 | 407 | 2,007 |