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 |