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
1989/12/29 1,345 1,345 1,325 1,345 94,332
1989/12/28 1,345 1,355 1,325 1,325 254,898
1989/12/27 1,275 1,375 1,275 1,355 325,146
1989/12/26 1,256 1,285 1,246 1,275 125,442
1989/12/25 1,256 1,256 1,226 1,256 97,343
1989/12/22 1,236 1,256 1,226 1,226 40,141
1989/12/21 1,266 1,285 1,246 1,246 40,141
1989/12/20 1,266 1,275 1,266 1,266 75,265
1989/12/19 1,275 1,285 1,246 1,266 84,297
1989/12/18 1,285 1,285 1,256 1,285 73,258
1989/12/15 1,285 1,285 1,275 1,275 33,117
1989/12/14 1,295 1,305 1,275 1,285 80,283
1989/12/13 1,295 1,325 1,285 1,305 128,453
1989/12/12 1,325 1,345 1,275 1,275 152,538
1989/12/11 1,345 1,365 1,325 1,345 151,534
1989/12/08 1,325 1,335 1,315 1,325 88,311
1989/12/07 1,375 1,375 1,305 1,305 218,771
1989/12/06 1,295 1,375 1,295 1,375 464,638
1989/12/05 1,285 1,285 1,266 1,266 188,665
1989/12/04 1,295 1,305 1,246 1,246 239,845
1989/12/01 1,325 1,345 1,285 1,285 709,501
1989/11/30 1,315 1,415 1,305 1,325 1,857,547
1989/11/29 1,226 1,315 1,226 1,315 1,448,104
1989/11/28 1,196 1,206 1,146 1,186 255,902
1989/11/27 1,146 1,196 1,136 1,186 162,573
1989/11/24 1,126 1,156 1,126 1,146 60,212
1989/11/22 1,126 1,146 1,126 1,136 48,170
1989/11/21 1,116 1,146 1,116 1,126 54,191
1989/11/20 1,126 1,146 1,116 1,116 57,202
1989/11/17 1,106 1,136 1,096 1,126 74,262
1989/11/16 1,116 1,126 1,106 1,106 67,237
1989/11/15 1,126 1,136 1,106 1,116 61,216
1989/11/14 1,156 1,166 1,126 1,126 50,177
1989/11/13 1,156 1,176 1,126 1,166 42,149
1989/11/10 1,196 1,196 1,146 1,176 48,170
1989/11/09 1,196 1,216 1,166 1,196 81,287
1989/11/08 1,196 1,216 1,176 1,196 167,591
1989/11/07 1,126 1,206 1,126 1,196 103,364
1989/11/06 1,126 1,166 1,126 1,136 65,230
1989/11/02 1,136 1,146 1,116 1,136 52,184
1989/11/01 1,156 1,156 1,116 1,136 45,159
1989/10/31 1,156 1,166 1,126 1,146 56,198
1989/10/30 1,146 1,176 1,126 1,176 38,134
1989/10/27 1,176 1,176 1,146 1,176 92,325
1989/10/26 1,176 1,186 1,176 1,176 55,195
1989/10/25 1,196 1,206 1,176 1,176 161,569
1989/10/24 1,196 1,216 1,176 1,206 107,378
1989/10/23 1,226 1,226 1,186 1,206 69,244
1989/10/20 1,216 1,226 1,176 1,216 335,181
1989/10/19 1,216 1,236 1,196 1,196 467,648
1989/10/18 1,176 1,236 1,156 1,196 1,071,778
1989/10/17 1,126 1,186 1,126 1,186 348,227
1989/10/16 1,106 1,136 1,106 1,106 76,269
1989/10/13 1,096 1,196 1,096 1,166 515,818
1989/10/12 1,096 1,116 1,076 1,116 159,562
1989/10/11 1,116 1,116 1,106 1,116 100,354
1989/10/09 1,136 1,146 1,116 1,126 126,446
1989/10/06 1,146 1,146 1,116 1,126 126,446
1989/10/05 1,126 1,176 1,126 1,126 250,884
1989/10/04 1,086 1,126 1,086 1,116 123,435
1989/10/03 1,126 1,136 1,046 1,046 219,775
1989/10/02 1,136 1,136 1,106 1,106 177,626
1989/09/29 1,066 1,116 1,066 1,116 313,104
1989/09/28 1,036 1,116 1,026 1,046 148,524
1989/09/27 1,026 1,046 1,026 1,036 46,163
1989/09/26 1,006 1,026 1,006 1,016 54,191
1989/09/25 1,026 1,026 996 1,026 64,226
1989/09/22 1,056 1,056 1,026 1,046 60,212
1989/09/21 1,066 1,066 1,026 1,036 65,230
1989/09/20 1,036 1,066 1,026 1,036 71,251
1989/09/19 1,076 1,086 1,026 1,026 68,241
1989/09/18 1,116 1,116 1,066 1,066 112,396
1989/09/14 1,086 1,106 1,066 1,096 226,799
1989/09/13 1,026 1,076 1,026 1,076 104,368
1989/09/12 1,016 1,036 1,006 1,016 114,403
1989/09/11 1,006 1,016 991 1,006 33,117
1989/09/08 1,026 1,046 989 1,006 78,276
1989/09/07 1,006 1,036 984 1,036 180,637
1989/09/06 1,056 1,056 1,006 1,006 153,541
1989/09/05 1,046 1,066 1,026 1,036 121,428
1989/09/04 1,096 1,096 1,046 1,066 81,287
1989/09/01 1,136 1,136 1,096 1,106 218,771
1989/08/31 1,126 1,146 1,116 1,126 145,513
1989/08/30 1,156 1,156 1,096 1,106 181,640
1989/08/29 1,186 1,186 1,136 1,176 663,338
1989/08/28 1,086 1,226 1,076 1,186 1,115,933
1989/08/25 1,036 1,066 1,036 1,066 219,775
1989/08/24 1,036 1,046 1,006 1,046 123,435
1989/08/23 1,036 1,046 1,016 1,046 140,495
1989/08/22 1,046 1,046 996 1,026 137,485
1989/08/21 1,046 1,056 1,026 1,026 205,725
1989/08/18 1,076 1,096 1,026 1,036 454,602
1989/08/17 1,046 1,096 1,036 1,076 845,982
1989/08/16 1,046 1,046 1,016 1,026 417,471
1989/08/15 1,056 1,096 1,026 1,026 1,208,259
1989/08/14 991 1,066 988 1,046 1,515,341
1989/08/11 981 1,016 967 985 1,339,722
1989/08/10 962 1,006 947 972 965,403
1989/08/09 922 972 917 962 1,070,774
1989/08/08 923 938 908 908 542,914
1989/08/07 896 947 893 943 664,342
1989/08/04 891 902 890 892 204,722
1989/08/03 873 892 868 887 84,297
1989/08/02 848 876 847 876 171,605
1989/08/01 852 852 848 848 43,152
1989/07/31 860 860 852 852 35,124
1989/07/28 857 857 852 854 47,166
1989/07/27 857 862 852 852 40,141
1989/07/26 857 860 852 860 19,067
1989/07/25 857 862 852 852 37,131
1989/07/24 861 862 847 847 31,110
1989/07/21 858 862 858 862 5,018
1989/07/20 871 871 865 867 21,074
1989/07/19 878 878 867 872 37,131
1989/07/18 897 897 867 872 124,439
1989/07/17 909 909 879 879 338,192
1989/07/14 872 917 872 917 990,491
1989/07/13 849 857 849 857 47,166
1989/07/12 858 885 854 854 143,506
1989/07/11 813 867 809 867 78,276
1989/07/10 814 814 813 813 25,088
1989/07/07 819 819 813 814 20,071
1989/07/06 834 834 823 823 26,092
1989/07/05 831 836 830 834 14,050
1989/07/04 827 827 814 827 23,081
1989/07/03 823 827 823 827 16,057
1989/06/30 827 827 822 827 31,110
1989/06/29 833 834 828 832 28,099
1989/06/28 833 837 827 837 39,138
1989/06/27 845 845 837 837 23,081
1989/06/26 847 850 845 845 16,057
1989/06/23 856 856 856 856 1,004
1989/06/22 876 876 867 873 19,067
1989/06/21 892 892 872 876 72,255
1989/06/20 827 887 827 887 257,909
1989/06/19 837 838 827 832 23,081
1989/06/16 827 827 819 827 39,138
1989/06/15 829 837 827 837 27,096
1989/06/14 840 847 833 847 30,106
1989/06/13 854 857 840 840 49,173
1989/06/12 867 867 859 859 14,050
1989/06/09 877 877 867 867 28,099
1989/06/08 873 877 867 877 58,205
1989/06/07 867 876 853 853 83,294
1989/06/06 874 883 874 877 122,432
1989/06/05 897 913 894 894 513,811
1989/06/02 867 907 867 898 676,384
1989/06/01 867 867 858 865 209,739
1989/05/31 828 842 827 837 94,332
1989/05/30 828 829 824 828 43,152
1989/05/29 823 837 823 827 32,113
1989/05/26 823 832 823 828 22,078
1989/05/25 832 836 827 829 32,113
1989/05/24 827 836 823 836 35,124
1989/05/23 841 846 829 832 62,219
1989/05/22 840 846 837 840 37,131
1989/05/19 839 842 835 837 63,223
1989/05/18 846 847 839 840 82,290
1989/05/17 846 847 842 845 69,244
1989/05/16 842 847 839 841 54,191
1989/05/15 845 846 839 846 42,149
1989/05/12 842 846 838 845 64,226
1989/05/11 840 846 837 837 39,138
1989/05/10 842 847 836 839 80,283
1989/05/09 852 852 832 832 136,481
1989/05/08 859 859 839 847 263,930
1989/05/02 825 868 825 849 347,224
1989/05/01 800 817 800 817 116,410
1989/04/28 788 797 788 792 68,241
1989/04/27 789 797 783 783 76,269
1989/04/26 753 783 753 782 25,088
1989/04/25 750 750 747 747 25,088
1989/04/24 762 762 750 750 24,085
1989/04/21 772 777 772 772 27,096
1989/04/20 780 780 777 780 70,248
1989/04/19 783 783 777 777 35,124
1989/04/18 770 787 770 787 28,099
1989/04/17 768 777 768 770 44,156
1989/04/14 777 777 768 768 26,092
1989/04/13 767 768 767 768 29,103
1989/04/12 777 782 767 767 57,202
1989/04/11 792 793 777 777 53,187
1989/04/10 787 792 767 792 51,180
1989/04/07 797 797 787 787 67,237
1989/04/06 805 807 787 797 95,336
1989/04/05 767 817 767 806 143,506
1989/04/04 747 757 747 757 31,110
1989/04/03 728 728 722 728 19,067
1989/03/31 716 718 716 717 36,127
1989/03/30 722 722 722 722 10,035
1989/03/29 747 747 742 742 6,021
1989/03/28 722 722 722 722 26,092
1989/03/27 722 722 722 722 28,099
1989/03/24 732 732 722 722 16,057
1989/03/23 737 737 717 727 49,173
1989/03/22 737 737 737 737 65,230
1989/03/20 737 738 733 737 62,219
1989/03/17 737 740 737 737 48,170
1989/03/16 747 747 737 737 39,138
1989/03/15 738 747 737 747 83,294
1989/03/14 748 748 737 738 30,106
1989/03/13 748 757 747 747 40,141
1989/03/10 757 757 747 747 49,173
1989/03/09 758 758 753 757 46,163
1989/03/08 758 758 757 757 6,021
1989/03/07 759 759 752 752 50,177
1989/03/06 758 767 758 758 19,067
1989/03/03 768 773 752 757 37,131
1989/03/02 759 767 759 767 12,042
1989/03/01 778 782 758 758 36,127
1989/02/28 749 777 749 767 75,265
1989/02/27 754 754 737 737 25,088
1989/02/23 755 757 754 754 30,106
1989/02/22 755 757 748 754 27,096
1989/02/21 737 757 734 737 81,287
1989/02/20 737 737 732 737 64,226
1989/02/17 749 752 737 737 59,209
1989/02/16 751 751 747 747 39,138
1989/02/15 747 755 747 752 42,149
1989/02/14 754 757 737 747 42,149
1989/02/13 762 762 752 752 58,205
1989/02/10 781 781 748 752 119,421
1989/02/09 785 787 782 782 57,202
1989/02/08 784 787 782 782 95,336
1989/02/07 791 792 782 782 85,301
1989/02/06 787 792 787 791 43,152
1989/02/03 786 792 785 785 72,255
1989/02/02 788 792 784 784 51,180
1989/02/01 792 794 784 784 46,163
1989/01/31 792 792 778 779 51,180
1989/01/30 773 797 773 791 95,336
1989/01/28 777 781 769 769 49,173
1989/01/27 783 783 772 777 71,251
1989/01/26 778 785 767 785 76,269
1989/01/25 796 796 779 779 95,336
1989/01/24 784 787 778 787 125,442
1989/01/23 782 788 772 782 111,393
1989/01/20 747 770 747 764 122,432
1989/01/19 743 747 742 747 121,428
1989/01/18 747 755 736 742 113,400
1989/01/17 736 745 725 741 87,308
1989/01/13 710 717 710 715 38,134
1989/01/12 706 708 698 698 65,230
1989/01/11 698 707 694 703 88,311
1989/01/10 694 698 694 698 41,145
1989/01/09 687 693 687 693 35,124
1989/01/06 688 693 688 693 11,039
1989/01/05 685 698 685 688 31,110
1989/01/04 675 685 675 685 4,014

このページの先頭へ