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 |
---|---|---|---|---|---|
1988/12/28 | 675 | 677 | 673 | 673 | 26,092 |
1988/12/27 | 676 | 678 | 673 | 673 | 34,120 |
1988/12/26 | 674 | 678 | 673 | 678 | 16,057 |
1988/12/24 | 670 | 679 | 669 | 673 | 28,099 |
1988/12/23 | 678 | 684 | 670 | 670 | 49,173 |
1988/12/22 | 697 | 698 | 673 | 684 | 36,127 |
1988/12/21 | 688 | 698 | 678 | 698 | 56,198 |
1988/12/20 | 694 | 694 | 679 | 679 | 25,088 |
1988/12/19 | 693 | 698 | 687 | 688 | 25,088 |
1988/12/16 | 698 | 707 | 690 | 690 | 35,124 |
1988/12/15 | 698 | 703 | 677 | 677 | 28,099 |
1988/12/14 | 694 | 707 | 688 | 707 | 33,117 |
1988/12/13 | 699 | 702 | 683 | 687 | 104,368 |
1988/12/12 | 713 | 717 | 703 | 712 | 21,074 |
1988/12/09 | 698 | 707 | 698 | 703 | 29,103 |
1988/12/08 | 698 | 698 | 693 | 694 | 33,117 |
1988/12/07 | 698 | 707 | 698 | 707 | 49,173 |
1988/12/06 | 695 | 698 | 691 | 697 | 46,163 |
1988/12/05 | 706 | 715 | 697 | 697 | 48,170 |
1988/12/03 | 725 | 725 | 704 | 704 | 32,113 |
1988/12/02 | 705 | 716 | 700 | 715 | 35,124 |
1988/12/01 | 698 | 713 | 698 | 713 | 29,103 |
1988/11/30 | 696 | 698 | 690 | 695 | 43,152 |
1988/11/29 | 699 | 700 | 696 | 696 | 37,131 |
1988/11/28 | 727 | 727 | 712 | 712 | 106,375 |
1988/11/26 | 734 | 740 | 732 | 732 | 81,287 |
1988/11/25 | 725 | 734 | 724 | 733 | 163,577 |
1988/11/24 | 724 | 727 | 714 | 714 | 88,311 |
1988/11/22 | 694 | 727 | 694 | 695 | 193,683 |
1988/11/21 | 680 | 691 | 680 | 691 | 100,354 |
1988/11/18 | 648 | 674 | 648 | 660 | 78,276 |
1988/11/17 | 661 | 662 | 640 | 643 | 59,209 |
1988/11/16 | 655 | 664 | 646 | 663 | 64,226 |
1988/11/15 | 628 | 628 | 623 | 625 | 29,103 |
1988/11/14 | 638 | 638 | 623 | 623 | 23,081 |
1988/11/11 | 633 | 653 | 629 | 638 | 29,103 |
1988/11/10 | 608 | 623 | 603 | 623 | 32,113 |
1988/11/09 | 608 | 618 | 603 | 608 | 25,088 |
1988/11/08 | 613 | 613 | 608 | 608 | 19,067 |
1988/11/07 | 603 | 608 | 598 | 608 | 21,074 |
1988/11/05 | 629 | 629 | 608 | 608 | 32,113 |
1988/11/04 | 636 | 636 | 628 | 628 | 21,074 |
1988/11/02 | 629 | 633 | 628 | 628 | 23,081 |
1988/11/01 | 656 | 656 | 646 | 646 | 35,124 |
1988/10/31 | 628 | 662 | 628 | 657 | 53,187 |
1988/10/29 | 598 | 619 | 598 | 618 | 28,099 |
1988/10/28 | 583 | 598 | 583 | 593 | 34,120 |
1988/10/27 | 598 | 606 | 588 | 588 | 29,103 |
1988/10/26 | 588 | 599 | 588 | 598 | 27,096 |
1988/10/25 | 581 | 593 | 579 | 588 | 13,046 |
1988/10/24 | 588 | 593 | 578 | 578 | 23,081 |
1988/10/22 | 593 | 593 | 593 | 593 | 15,053 |
1988/10/21 | 604 | 604 | 593 | 594 | 40,141 |
1988/10/20 | 602 | 602 | 602 | 602 | 12,042 |
1988/10/19 | 598 | 612 | 593 | 600 | 20,071 |
1988/10/18 | 597 | 607 | 597 | 607 | 44,156 |
1988/10/17 | 597 | 598 | 593 | 598 | 19,067 |
1988/10/14 | 599 | 605 | 593 | 605 | 29,103 |
1988/10/13 | 598 | 603 | 593 | 598 | 38,134 |
1988/10/12 | 598 | 603 | 590 | 603 | 56,198 |
1988/10/11 | 592 | 596 | 588 | 588 | 48,170 |
1988/10/06 | 589 | 589 | 588 | 588 | 51,180 |
1988/10/05 | 595 | 604 | 593 | 596 | 33,117 |
1988/10/04 | 606 | 606 | 593 | 605 | 39,138 |
1988/10/03 | 593 | 605 | 593 | 593 | 42,149 |
1988/10/01 | 590 | 597 | 588 | 593 | 22,078 |
1988/09/30 | 597 | 598 | 588 | 598 | 18,064 |
1988/09/29 | 579 | 587 | 579 | 587 | 5,018 |
1988/09/28 | 587 | 588 | 578 | 578 | 44,156 |
1988/09/27 | 596 | 598 | 588 | 588 | 36,127 |
1988/09/26 | 588 | 598 | 588 | 596 | 27,096 |
1988/09/24 | 598 | 601 | 598 | 598 | 21,074 |
1988/09/22 | 607 | 607 | 598 | 598 | 63,223 |
1988/09/21 | 598 | 608 | 594 | 598 | 108,382 |
1988/09/20 | 608 | 609 | 597 | 597 | 90,318 |
1988/09/19 | 643 | 643 | 628 | 638 | 31,110 |
1988/09/16 | 627 | 643 | 623 | 633 | 18,064 |
1988/09/14 | 624 | 624 | 613 | 623 | 25,088 |
1988/09/13 | 598 | 616 | 593 | 616 | 92,325 |
1988/09/12 | 613 | 617 | 603 | 607 | 55,195 |
1988/09/09 | 598 | 619 | 598 | 608 | 62,219 |
1988/09/08 | 598 | 613 | 598 | 598 | 99,350 |
1988/09/07 | 608 | 608 | 599 | 603 | 46,163 |
1988/09/06 | 608 | 608 | 608 | 608 | 25,088 |
1988/09/05 | 628 | 628 | 622 | 622 | 28,099 |
1988/09/03 | 638 | 643 | 628 | 628 | 13,046 |
1988/09/02 | 638 | 643 | 629 | 638 | 54,191 |
1988/09/01 | 643 | 648 | 638 | 643 | 12,042 |
1988/08/31 | 651 | 658 | 643 | 643 | 26,092 |
1988/08/30 | 649 | 658 | 649 | 658 | 20,071 |
1988/08/29 | 661 | 661 | 648 | 648 | 28,099 |
1988/08/27 | 648 | 648 | 648 | 648 | 9,032 |
1988/08/26 | 657 | 666 | 638 | 648 | 71,251 |
1988/08/25 | 678 | 678 | 656 | 656 | 71,251 |
1988/08/24 | 678 | 688 | 678 | 678 | 22,078 |
1988/08/23 | 688 | 690 | 678 | 678 | 25,088 |
1988/08/22 | 699 | 706 | 698 | 698 | 16,057 |
1988/08/19 | 669 | 678 | 663 | 678 | 49,173 |
1988/08/18 | 677 | 677 | 659 | 659 | 15,053 |
1988/08/17 | 658 | 663 | 648 | 648 | 52,184 |
1988/08/16 | 647 | 653 | 647 | 648 | 68,241 |
1988/08/15 | 663 | 663 | 647 | 647 | 46,163 |
1988/08/12 | 649 | 669 | 649 | 668 | 54,191 |
1988/08/11 | 673 | 675 | 649 | 649 | 29,103 |
1988/08/10 | 699 | 699 | 673 | 673 | 36,127 |
1988/08/09 | 696 | 703 | 696 | 698 | 63,223 |
1988/08/08 | 698 | 707 | 695 | 695 | 43,152 |
1988/08/06 | 694 | 706 | 693 | 698 | 25,088 |
1988/08/05 | 707 | 707 | 698 | 698 | 54,191 |
1988/08/04 | 723 | 723 | 704 | 706 | 48,170 |
1988/08/03 | 723 | 723 | 723 | 723 | 9,032 |
1988/08/02 | 706 | 722 | 703 | 704 | 28,099 |
1988/08/01 | 704 | 707 | 698 | 707 | 10,035 |
1988/07/30 | 698 | 698 | 698 | 698 | 4,014 |
1988/07/29 | 688 | 698 | 685 | 698 | 22,078 |
1988/07/28 | 698 | 698 | 685 | 688 | 154,545 |
1988/07/27 | 682 | 701 | 682 | 701 | 38,134 |
1988/07/26 | 704 | 716 | 679 | 679 | 43,152 |
1988/07/25 | 707 | 707 | 699 | 699 | 69,244 |
1988/07/22 | 747 | 747 | 698 | 698 | 80,283 |
1988/07/21 | 750 | 751 | 747 | 747 | 34,120 |
1988/07/20 | 752 | 757 | 747 | 752 | 57,202 |
1988/07/19 | 777 | 777 | 749 | 749 | 101,357 |
1988/07/18 | 772 | 777 | 772 | 777 | 40,141 |
1988/07/15 | 779 | 797 | 779 | 782 | 67,237 |
1988/07/14 | 782 | 782 | 777 | 777 | 30,106 |
1988/07/13 | 796 | 796 | 781 | 781 | 10,035 |
1988/07/12 | 797 | 797 | 777 | 777 | 38,134 |
1988/07/11 | 787 | 797 | 787 | 797 | 12,042 |
1988/07/08 | 777 | 787 | 777 | 777 | 31,110 |
1988/07/07 | 767 | 797 | 767 | 797 | 97,343 |
1988/07/06 | 787 | 797 | 777 | 777 | 64,226 |
1988/07/05 | 816 | 816 | 790 | 790 | 48,170 |
1988/07/04 | 808 | 812 | 808 | 812 | 9,032 |
1988/07/02 | 787 | 789 | 787 | 788 | 16,057 |
1988/07/01 | 797 | 807 | 788 | 788 | 37,131 |
1988/06/30 | 808 | 816 | 787 | 806 | 94,332 |
1988/06/29 | 847 | 847 | 817 | 817 | 50,177 |
1988/06/28 | 851 | 857 | 837 | 837 | 202,715 |
1988/06/27 | 837 | 846 | 837 | 846 | 147,520 |
1988/06/25 | 827 | 835 | 827 | 832 | 65,230 |
1988/06/24 | 828 | 836 | 827 | 827 | 84,297 |
1988/06/23 | 812 | 827 | 812 | 827 | 76,269 |
1988/06/22 | 811 | 817 | 807 | 817 | 60,212 |
1988/06/21 | 802 | 816 | 802 | 803 | 78,276 |
1988/06/20 | 817 | 827 | 798 | 798 | 88,311 |
1988/06/17 | 807 | 812 | 797 | 812 | 90,318 |
1988/06/16 | 807 | 807 | 802 | 802 | 36,127 |
1988/06/15 | 807 | 807 | 798 | 802 | 111,393 |
1988/06/14 | 799 | 807 | 799 | 800 | 34,120 |
1988/06/13 | 815 | 815 | 807 | 807 | 22,078 |
1988/06/10 | 807 | 807 | 805 | 805 | 87,308 |
1988/06/09 | 807 | 807 | 802 | 802 | 62,219 |
1988/06/08 | 816 | 816 | 797 | 802 | 60,212 |
1988/06/07 | 799 | 818 | 798 | 816 | 90,318 |
1988/06/06 | 808 | 817 | 801 | 801 | 117,414 |
1988/06/04 | 817 | 827 | 807 | 808 | 61,216 |
1988/06/03 | 818 | 820 | 808 | 818 | 112,396 |
1988/06/02 | 822 | 832 | 818 | 818 | 50,177 |
1988/06/01 | 822 | 832 | 822 | 827 | 90,318 |
1988/05/31 | 837 | 840 | 822 | 822 | 129,456 |
1988/05/30 | 846 | 846 | 827 | 841 | 89,315 |
1988/05/28 | 846 | 847 | 828 | 828 | 78,276 |
1988/05/27 | 829 | 847 | 827 | 846 | 255,902 |
1988/05/26 | 838 | 847 | 827 | 827 | 212,750 |
1988/05/25 | 847 | 847 | 837 | 837 | 296,043 |
1988/05/24 | 812 | 817 | 803 | 817 | 89,315 |
1988/05/23 | 817 | 821 | 807 | 807 | 40,141 |
1988/05/20 | 813 | 821 | 807 | 812 | 63,223 |
1988/05/19 | 807 | 828 | 803 | 803 | 88,311 |
1988/05/18 | 817 | 818 | 802 | 814 | 151,534 |
1988/05/17 | 830 | 830 | 814 | 817 | 66,233 |
1988/05/16 | 853 | 854 | 825 | 835 | 294,036 |
1988/05/13 | 797 | 846 | 787 | 843 | 299,054 |
1988/05/12 | 788 | 788 | 778 | 782 | 78,276 |
1988/05/11 | 797 | 797 | 787 | 787 | 84,297 |
1988/05/10 | 787 | 788 | 785 | 786 | 56,198 |
1988/05/09 | 788 | 796 | 783 | 787 | 103,364 |
1988/05/07 | 793 | 796 | 787 | 787 | 44,156 |
1988/05/06 | 797 | 797 | 783 | 783 | 76,269 |
1988/05/02 | 797 | 798 | 777 | 778 | 110,389 |
1988/04/30 | 788 | 793 | 782 | 793 | 28,099 |
1988/04/28 | 778 | 795 | 778 | 787 | 30,106 |
1988/04/27 | 770 | 787 | 769 | 777 | 91,322 |
1988/04/26 | 797 | 797 | 768 | 770 | 67,237 |
1988/04/25 | 798 | 802 | 787 | 787 | 82,290 |
1988/04/23 | 822 | 822 | 807 | 807 | 60,212 |
1988/04/22 | 830 | 842 | 813 | 813 | 122,432 |
1988/04/21 | 824 | 829 | 812 | 827 | 120,424 |
1988/04/20 | 842 | 846 | 820 | 826 | 198,700 |
1988/04/19 | 793 | 847 | 783 | 837 | 240,849 |
1988/04/18 | 791 | 795 | 783 | 791 | 84,297 |
1988/04/15 | 786 | 787 | 767 | 773 | 97,343 |
1988/04/14 | 803 | 809 | 777 | 787 | 161,569 |
1988/04/13 | 782 | 816 | 773 | 797 | 237,838 |
1988/04/12 | 732 | 747 | 727 | 747 | 61,216 |
1988/04/11 | 734 | 739 | 727 | 732 | 46,163 |
1988/04/08 | 737 | 737 | 728 | 734 | 36,127 |
1988/04/07 | 747 | 747 | 727 | 727 | 51,180 |
1988/04/06 | 748 | 750 | 747 | 747 | 41,145 |
1988/04/05 | 758 | 767 | 747 | 747 | 26,092 |
1988/04/04 | 781 | 781 | 752 | 752 | 24,085 |
1988/04/02 | 764 | 782 | 764 | 781 | 16,057 |
1988/04/01 | 742 | 754 | 728 | 754 | 41,145 |
1988/03/31 | 780 | 780 | 727 | 737 | 72,255 |
1988/03/30 | 773 | 785 | 767 | 781 | 115,407 |
1988/03/28 | 709 | 717 | 700 | 713 | 115,407 |
1988/03/26 | 708 | 717 | 707 | 707 | 56,198 |
1988/03/25 | 742 | 747 | 718 | 718 | 76,269 |
1988/03/24 | 738 | 747 | 728 | 733 | 105,371 |
1988/03/23 | 748 | 752 | 737 | 737 | 103,364 |
1988/03/22 | 757 | 760 | 747 | 747 | 53,187 |
1988/03/18 | 769 | 769 | 752 | 752 | 80,283 |
1988/03/17 | 763 | 774 | 748 | 759 | 81,287 |
1988/03/16 | 767 | 777 | 752 | 759 | 109,386 |
1988/03/15 | 792 | 792 | 763 | 776 | 83,294 |
1988/03/14 | 798 | 804 | 777 | 792 | 122,432 |
1988/03/11 | 807 | 807 | 797 | 806 | 133,470 |
1988/03/10 | 823 | 832 | 804 | 807 | 129,456 |
1988/03/09 | 857 | 857 | 817 | 817 | 111,393 |
1988/03/08 | 818 | 847 | 817 | 847 | 105,371 |
1988/03/07 | 807 | 831 | 803 | 817 | 79,279 |
1988/03/05 | 802 | 808 | 800 | 808 | 57,202 |
1988/03/04 | 814 | 821 | 802 | 803 | 108,382 |
1988/03/03 | 818 | 827 | 807 | 810 | 104,368 |
1988/03/02 | 818 | 830 | 818 | 822 | 92,325 |
1988/03/01 | 837 | 848 | 807 | 807 | 214,757 |
1988/02/29 | 832 | 836 | 811 | 836 | 151,534 |
1988/02/27 | 856 | 857 | 832 | 837 | 140,495 |
1988/02/26 | 908 | 914 | 852 | 853 | 441,556 |
1988/02/25 | 921 | 938 | 899 | 908 | 652,299 |
1988/02/24 | 818 | 897 | 818 | 885 | 671,366 |
1988/02/23 | 820 | 830 | 807 | 808 | 259,916 |
1988/02/22 | 815 | 841 | 810 | 810 | 496,751 |
1988/02/19 | 818 | 845 | 803 | 803 | 378,334 |
1988/02/18 | 868 | 869 | 796 | 799 | 599,112 |
1988/02/17 | 903 | 916 | 876 | 877 | 587,069 |
1988/02/16 | 898 | 913 | 857 | 900 | 1,075,792 |
1988/02/15 | 987 | 987 | 908 | 908 | 905,191 |
1988/02/12 | 957 | 1,036 | 947 | 987 | 2,677,437 |
1988/02/10 | 887 | 946 | 876 | 946 | 2,110,439 |
1988/02/09 | 842 | 937 | 842 | 877 | 2,650,342 |
1988/02/08 | 847 | 898 | 843 | 862 | 1,428,033 |
1988/02/06 | 832 | 837 | 797 | 837 | 790,787 |
1988/02/05 | 817 | 842 | 807 | 842 | 2,055,244 |
1988/02/04 | 787 | 811 | 742 | 742 | 1,480,217 |
1988/02/03 | 699 | 778 | 699 | 778 | 1,578,564 |
1988/02/02 | 669 | 712 | 669 | 679 | 262,927 |
1988/02/01 | 693 | 693 | 669 | 669 | 132,467 |
1988/01/30 | 716 | 717 | 692 | 692 | 326,150 |
1988/01/29 | 677 | 707 | 663 | 707 | 694,448 |
1988/01/28 | 658 | 688 | 648 | 663 | 290,022 |
1988/01/27 | 628 | 668 | 628 | 668 | 117,414 |
1988/01/26 | 653 | 658 | 638 | 638 | 80,283 |
1988/01/25 | 658 | 663 | 648 | 648 | 132,467 |
1988/01/23 | 663 | 663 | 648 | 648 | 73,258 |
1988/01/22 | 658 | 673 | 654 | 654 | 417,471 |
1988/01/21 | 633 | 648 | 624 | 648 | 116,410 |
1988/01/20 | 628 | 636 | 620 | 636 | 72,255 |
1988/01/19 | 637 | 637 | 619 | 628 | 41,145 |
1988/01/18 | 639 | 639 | 618 | 628 | 50,177 |
1988/01/14 | 613 | 628 | 613 | 628 | 64,226 |
1988/01/13 | 621 | 623 | 604 | 618 | 50,177 |
1988/01/12 | 617 | 625 | 598 | 622 | 138,488 |
1988/01/11 | 623 | 638 | 614 | 617 | 136,481 |
1988/01/08 | 607 | 628 | 598 | 623 | 227,803 |
1988/01/07 | 598 | 608 | 593 | 607 | 202,715 |
1988/01/06 | 538 | 548 | 538 | 548 | 15,053 |
1988/01/05 | 538 | 538 | 529 | 531 | 20,071 |
1988/01/04 | 548 | 548 | 548 | 548 | 10,035 |