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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,226 | 1,226 | 1,186 | 1,186 | 13,046 |
| 1990/12/27 | 1,196 | 1,226 | 1,196 | 1,226 | 14,050 |
| 1990/12/26 | 1,236 | 1,236 | 1,236 | 1,236 | 14,050 |
| 1990/12/21 | 1,345 | 1,345 | 1,295 | 1,335 | 12,042 |
| 1990/12/20 | 1,345 | 1,345 | 1,325 | 1,345 | 12,042 |
| 1990/12/19 | 1,365 | 1,365 | 1,345 | 1,345 | 29,103 |
| 1990/12/18 | 1,355 | 1,355 | 1,345 | 1,345 | 12,042 |
| 1990/12/17 | 1,385 | 1,385 | 1,355 | 1,355 | 5,018 |
| 1990/12/14 | 1,385 | 1,385 | 1,385 | 1,385 | 27,096 |
| 1990/12/12 | 1,375 | 1,375 | 1,365 | 1,375 | 7,025 |
| 1990/12/11 | 1,385 | 1,385 | 1,385 | 1,385 | 10,035 |
| 1990/12/10 | 1,385 | 1,395 | 1,385 | 1,385 | 4,014 |
| 1990/12/07 | 1,375 | 1,375 | 1,365 | 1,375 | 12,042 |
| 1990/12/06 | 1,355 | 1,355 | 1,345 | 1,345 | 7,025 |
| 1990/12/05 | 1,315 | 1,335 | 1,315 | 1,335 | 11,039 |
| 1990/12/04 | 1,365 | 1,365 | 1,355 | 1,355 | 4,014 |
| 1990/12/03 | 1,375 | 1,375 | 1,375 | 1,375 | 6,021 |
| 1990/11/30 | 1,395 | 1,395 | 1,385 | 1,395 | 16,057 |
| 1990/11/29 | 1,435 | 1,445 | 1,395 | 1,395 | 17,060 |
| 1990/11/28 | 1,475 | 1,495 | 1,475 | 1,475 | 25,088 |
| 1990/11/27 | 1,525 | 1,525 | 1,515 | 1,515 | 8,028 |
| 1990/11/26 | 1,594 | 1,604 | 1,574 | 1,584 | 9,032 |
| 1990/11/22 | 1,594 | 1,594 | 1,564 | 1,594 | 20,071 |
| 1990/11/21 | 1,535 | 1,545 | 1,535 | 1,545 | 29,103 |
| 1990/11/20 | 1,594 | 1,594 | 1,594 | 1,594 | 1,004 |
| 1990/11/19 | 1,594 | 1,594 | 1,564 | 1,594 | 130,460 |
| 1990/11/16 | 1,624 | 1,624 | 1,624 | 1,624 | 10,035 |
| 1990/11/15 | 1,594 | 1,624 | 1,594 | 1,624 | 14,050 |
| 1990/11/14 | 1,555 | 1,594 | 1,545 | 1,594 | 3,011 |
| 1990/11/13 | 1,525 | 1,525 | 1,525 | 1,525 | 4,014 |
| 1990/11/09 | 1,485 | 1,485 | 1,475 | 1,475 | 24,085 |
| 1990/11/08 | 1,545 | 1,545 | 1,515 | 1,515 | 20,071 |
| 1990/11/07 | 1,555 | 1,555 | 1,545 | 1,545 | 3,011 |
| 1990/11/06 | 1,624 | 1,624 | 1,584 | 1,584 | 13,046 |
| 1990/11/05 | 1,624 | 1,624 | 1,624 | 1,624 | 1,004 |
| 1990/11/02 | 1,564 | 1,624 | 1,564 | 1,594 | 39,138 |
| 1990/11/01 | 1,594 | 1,594 | 1,584 | 1,594 | 27,096 |
| 1990/10/31 | 1,634 | 1,644 | 1,604 | 1,644 | 14,050 |
| 1990/10/30 | 1,694 | 1,694 | 1,644 | 1,644 | 39,138 |
| 1990/10/29 | 1,664 | 1,694 | 1,664 | 1,694 | 35,124 |
| 1990/10/26 | 1,684 | 1,694 | 1,684 | 1,694 | 2,007 |
| 1990/10/25 | 1,674 | 1,744 | 1,674 | 1,684 | 29,103 |
| 1990/10/24 | 1,594 | 1,664 | 1,594 | 1,664 | 33,117 |
| 1990/10/23 | 1,594 | 1,644 | 1,594 | 1,614 | 32,113 |
| 1990/10/19 | 1,624 | 1,624 | 1,614 | 1,624 | 28,099 |
| 1990/10/18 | 1,614 | 1,644 | 1,614 | 1,624 | 41,145 |
| 1990/10/17 | 1,564 | 1,644 | 1,564 | 1,644 | 61,216 |
| 1990/10/16 | 1,594 | 1,594 | 1,574 | 1,584 | 10,035 |
| 1990/10/15 | 1,624 | 1,624 | 1,594 | 1,594 | 18,064 |
| 1990/10/12 | 1,584 | 1,594 | 1,584 | 1,594 | 18,064 |
| 1990/10/11 | 1,555 | 1,644 | 1,555 | 1,644 | 22,078 |
| 1990/10/09 | 1,535 | 1,614 | 1,535 | 1,614 | 47,166 |
| 1990/10/08 | 1,495 | 1,495 | 1,445 | 1,445 | 7,025 |
| 1990/10/05 | 1,445 | 1,495 | 1,445 | 1,475 | 85,301 |
| 1990/10/04 | 1,495 | 1,495 | 1,445 | 1,445 | 17,060 |
| 1990/10/03 | 1,445 | 1,485 | 1,445 | 1,475 | 51,180 |
| 1990/10/02 | 1,395 | 1,405 | 1,385 | 1,405 | 63,223 |
| 1990/09/28 | 1,485 | 1,515 | 1,475 | 1,475 | 39,138 |
| 1990/09/27 | 1,525 | 1,525 | 1,505 | 1,515 | 18,064 |
| 1990/09/26 | 1,525 | 1,584 | 1,525 | 1,555 | 56,198 |
| 1990/09/25 | 1,535 | 1,555 | 1,535 | 1,555 | 18,064 |
| 1990/09/21 | 1,584 | 1,594 | 1,545 | 1,594 | 71,251 |
| 1990/09/20 | 1,654 | 1,654 | 1,594 | 1,604 | 59,209 |
| 1990/09/19 | 1,714 | 1,714 | 1,654 | 1,694 | 46,163 |
| 1990/09/18 | 1,744 | 1,744 | 1,744 | 1,744 | 15,053 |
| 1990/09/17 | 1,794 | 1,794 | 1,784 | 1,794 | 21,074 |
| 1990/09/14 | 1,804 | 1,804 | 1,794 | 1,794 | 8,028 |
| 1990/09/13 | 1,794 | 1,834 | 1,794 | 1,834 | 20,071 |
| 1990/09/12 | 1,834 | 1,863 | 1,814 | 1,824 | 34,120 |
| 1990/09/11 | 1,824 | 1,863 | 1,814 | 1,843 | 41,145 |
| 1990/09/10 | 1,843 | 1,843 | 1,814 | 1,834 | 7,025 |
| 1990/09/07 | 1,804 | 1,814 | 1,794 | 1,794 | 56,198 |
| 1990/09/06 | 1,824 | 1,824 | 1,764 | 1,804 | 17,060 |
| 1990/09/05 | 1,804 | 1,804 | 1,744 | 1,794 | 58,205 |
| 1990/09/04 | 1,883 | 1,893 | 1,834 | 1,843 | 55,195 |
| 1990/09/03 | 1,943 | 2,023 | 1,893 | 1,893 | 235,831 |
| 1990/08/31 | 1,794 | 1,893 | 1,754 | 1,893 | 157,555 |
| 1990/08/30 | 1,724 | 1,794 | 1,714 | 1,794 | 198,700 |
| 1990/08/29 | 1,724 | 1,724 | 1,714 | 1,724 | 31,110 |
| 1990/08/28 | 1,644 | 1,674 | 1,644 | 1,674 | 24,085 |
| 1990/08/27 | 1,515 | 1,564 | 1,515 | 1,564 | 87,308 |
| 1990/08/24 | 1,574 | 1,584 | 1,515 | 1,555 | 55,195 |
| 1990/08/23 | 1,694 | 1,694 | 1,574 | 1,574 | 125,442 |
| 1990/08/22 | 1,744 | 1,744 | 1,684 | 1,694 | 68,241 |
| 1990/08/21 | 1,784 | 1,794 | 1,754 | 1,754 | 6,021 |
| 1990/08/20 | 1,784 | 1,794 | 1,784 | 1,794 | 33,117 |
| 1990/08/17 | 1,814 | 1,814 | 1,784 | 1,794 | 95,336 |
| 1990/08/16 | 1,814 | 1,843 | 1,814 | 1,814 | 35,124 |
| 1990/08/15 | 1,754 | 1,814 | 1,744 | 1,814 | 69,244 |
| 1990/08/14 | 1,834 | 1,834 | 1,744 | 1,754 | 154,545 |
| 1990/08/13 | 1,834 | 1,863 | 1,784 | 1,863 | 121,428 |
| 1990/08/10 | 1,853 | 1,873 | 1,814 | 1,853 | 338,192 |
| 1990/08/09 | 1,694 | 1,724 | 1,694 | 1,704 | 89,315 |
| 1990/08/08 | 1,684 | 1,704 | 1,654 | 1,674 | 125,442 |
| 1990/08/07 | 1,644 | 1,744 | 1,644 | 1,704 | 150,531 |
| 1990/08/06 | 1,834 | 1,834 | 1,764 | 1,764 | 221,782 |
| 1990/08/03 | 1,853 | 1,873 | 1,843 | 1,863 | 123,435 |
| 1990/08/02 | 1,843 | 1,913 | 1,843 | 1,883 | 170,601 |
| 1990/08/01 | 1,923 | 1,943 | 1,834 | 1,873 | 365,288 |
| 1990/07/31 | 1,794 | 1,923 | 1,794 | 1,913 | 317,118 |
| 1990/07/30 | 1,794 | 1,804 | 1,794 | 1,794 | 113,400 |
| 1990/07/27 | 1,814 | 1,853 | 1,804 | 1,804 | 282,997 |
| 1990/07/26 | 1,824 | 1,843 | 1,824 | 1,843 | 86,304 |
| 1990/07/25 | 1,843 | 1,863 | 1,843 | 1,843 | 166,587 |
| 1990/07/24 | 1,804 | 1,834 | 1,784 | 1,824 | 191,676 |
| 1990/07/23 | 1,853 | 1,853 | 1,804 | 1,814 | 84,297 |
| 1990/07/20 | 1,873 | 1,873 | 1,804 | 1,843 | 175,619 |
| 1990/07/19 | 1,814 | 1,903 | 1,814 | 1,843 | 1,042,675 |
| 1990/07/18 | 1,744 | 1,784 | 1,724 | 1,774 | 99,350 |
| 1990/07/17 | 1,754 | 1,764 | 1,734 | 1,744 | 114,403 |
| 1990/07/16 | 1,774 | 1,784 | 1,754 | 1,764 | 57,202 |
| 1990/07/13 | 1,794 | 1,794 | 1,764 | 1,764 | 123,435 |
| 1990/07/12 | 1,794 | 1,804 | 1,764 | 1,764 | 177,626 |
| 1990/07/11 | 1,744 | 1,804 | 1,744 | 1,784 | 172,608 |
| 1990/07/10 | 1,784 | 1,784 | 1,744 | 1,764 | 84,297 |
| 1990/07/09 | 1,794 | 1,794 | 1,764 | 1,784 | 115,407 |
| 1990/07/06 | 1,814 | 1,814 | 1,764 | 1,774 | 131,463 |
| 1990/07/05 | 1,824 | 1,824 | 1,794 | 1,814 | 242,856 |
| 1990/07/04 | 1,764 | 1,843 | 1,744 | 1,804 | 453,599 |
| 1990/07/03 | 1,784 | 1,784 | 1,754 | 1,764 | 530,871 |
| 1990/07/02 | 1,744 | 1,784 | 1,704 | 1,784 | 726,561 |
| 1990/06/29 | 1,644 | 1,744 | 1,644 | 1,714 | 1,026,619 |
| 1990/06/28 | 1,654 | 1,654 | 1,624 | 1,624 | 22,078 |
| 1990/06/27 | 1,644 | 1,694 | 1,624 | 1,684 | 348,227 |
| 1990/06/26 | 1,515 | 1,674 | 1,515 | 1,674 | 357,259 |
| 1990/06/25 | 1,584 | 1,584 | 1,545 | 1,545 | 94,332 |
| 1990/06/22 | 1,664 | 1,694 | 1,624 | 1,624 | 151,534 |
| 1990/06/21 | 1,594 | 1,714 | 1,594 | 1,694 | 282,997 |
| 1990/06/20 | 1,564 | 1,594 | 1,564 | 1,594 | 57,202 |
| 1990/06/19 | 1,614 | 1,614 | 1,574 | 1,594 | 86,304 |
| 1990/06/18 | 1,644 | 1,644 | 1,624 | 1,644 | 53,187 |
| 1990/06/15 | 1,604 | 1,624 | 1,584 | 1,584 | 47,166 |
| 1990/06/14 | 1,584 | 1,584 | 1,574 | 1,584 | 36,127 |
| 1990/06/13 | 1,604 | 1,604 | 1,564 | 1,574 | 56,198 |
| 1990/06/12 | 1,594 | 1,604 | 1,574 | 1,584 | 71,251 |
| 1990/06/11 | 1,594 | 1,604 | 1,594 | 1,604 | 35,124 |
| 1990/06/08 | 1,644 | 1,644 | 1,624 | 1,624 | 34,120 |
| 1990/06/07 | 1,634 | 1,644 | 1,614 | 1,634 | 68,241 |
| 1990/06/06 | 1,664 | 1,664 | 1,614 | 1,614 | 96,340 |
| 1990/06/05 | 1,624 | 1,664 | 1,624 | 1,644 | 32,113 |
| 1990/06/04 | 1,694 | 1,694 | 1,654 | 1,654 | 60,212 |
| 1990/06/01 | 1,714 | 1,714 | 1,664 | 1,664 | 181,640 |
| 1990/05/31 | 1,674 | 1,724 | 1,654 | 1,694 | 291,026 |
| 1990/05/30 | 1,624 | 1,644 | 1,604 | 1,644 | 98,347 |
| 1990/05/29 | 1,614 | 1,644 | 1,604 | 1,604 | 105,371 |
| 1990/05/28 | 1,594 | 1,624 | 1,584 | 1,594 | 43,152 |
| 1990/05/25 | 1,644 | 1,644 | 1,594 | 1,594 | 79,279 |
| 1990/05/24 | 1,624 | 1,644 | 1,624 | 1,624 | 25,088 |
| 1990/05/23 | 1,604 | 1,654 | 1,604 | 1,624 | 52,184 |
| 1990/05/22 | 1,614 | 1,624 | 1,594 | 1,594 | 49,173 |
| 1990/05/21 | 1,654 | 1,654 | 1,604 | 1,624 | 92,325 |
| 1990/05/18 | 1,624 | 1,674 | 1,624 | 1,654 | 174,615 |
| 1990/05/17 | 1,684 | 1,684 | 1,644 | 1,654 | 160,566 |
| 1990/05/16 | 1,674 | 1,694 | 1,654 | 1,674 | 149,527 |
| 1990/05/15 | 1,644 | 1,704 | 1,644 | 1,674 | 748,639 |
| 1990/05/14 | 1,644 | 1,654 | 1,634 | 1,644 | 286,008 |
| 1990/05/11 | 1,644 | 1,654 | 1,604 | 1,614 | 499,762 |
| 1990/05/10 | 1,574 | 1,664 | 1,574 | 1,634 | 710,504 |
| 1990/05/09 | 1,594 | 1,614 | 1,545 | 1,555 | 478,687 |
| 1990/05/08 | 1,555 | 1,624 | 1,555 | 1,574 | 1,007,551 |
| 1990/05/07 | 1,535 | 1,555 | 1,525 | 1,525 | 421,486 |
| 1990/05/02 | 1,475 | 1,525 | 1,475 | 1,525 | 164,580 |
| 1990/05/01 | 1,515 | 1,525 | 1,475 | 1,475 | 38,134 |
| 1990/04/27 | 1,515 | 1,525 | 1,485 | 1,505 | 131,463 |
| 1990/04/26 | 1,515 | 1,535 | 1,505 | 1,505 | 377,330 |
| 1990/04/25 | 1,475 | 1,535 | 1,465 | 1,495 | 454,602 |
| 1990/04/24 | 1,395 | 1,495 | 1,395 | 1,495 | 212,750 |
| 1990/04/23 | 1,415 | 1,415 | 1,395 | 1,395 | 59,209 |
| 1990/04/20 | 1,455 | 1,455 | 1,395 | 1,425 | 103,364 |
| 1990/04/19 | 1,385 | 1,465 | 1,385 | 1,455 | 278,983 |
| 1990/04/18 | 1,365 | 1,385 | 1,365 | 1,365 | 63,223 |
| 1990/04/17 | 1,395 | 1,425 | 1,365 | 1,365 | 51,180 |
| 1990/04/16 | 1,395 | 1,395 | 1,385 | 1,395 | 49,173 |
| 1990/04/13 | 1,435 | 1,445 | 1,415 | 1,425 | 109,386 |
| 1990/04/12 | 1,435 | 1,465 | 1,405 | 1,445 | 133,470 |
| 1990/04/11 | 1,345 | 1,445 | 1,345 | 1,435 | 218,771 |
| 1990/04/10 | 1,345 | 1,355 | 1,325 | 1,325 | 31,110 |
| 1990/04/09 | 1,315 | 1,395 | 1,315 | 1,395 | 43,152 |
| 1990/04/06 | 1,246 | 1,295 | 1,246 | 1,295 | 49,173 |
| 1990/04/05 | 1,166 | 1,196 | 1,166 | 1,176 | 206,729 |
| 1990/04/04 | 1,266 | 1,285 | 1,216 | 1,266 | 148,524 |
| 1990/04/03 | 1,275 | 1,315 | 1,216 | 1,285 | 165,584 |
| 1990/04/02 | 1,355 | 1,355 | 1,275 | 1,275 | 111,393 |
| 1990/03/30 | 1,425 | 1,445 | 1,365 | 1,365 | 230,814 |
| 1990/03/29 | 1,465 | 1,465 | 1,405 | 1,415 | 67,237 |
| 1990/03/28 | 1,385 | 1,445 | 1,375 | 1,445 | 135,478 |
| 1990/03/27 | 1,295 | 1,355 | 1,295 | 1,345 | 56,198 |
| 1990/03/26 | 1,305 | 1,355 | 1,295 | 1,295 | 145,513 |
| 1990/03/23 | 1,275 | 1,295 | 1,246 | 1,285 | 52,184 |
| 1990/03/22 | 1,345 | 1,345 | 1,186 | 1,295 | 174,615 |
| 1990/03/20 | 1,365 | 1,365 | 1,325 | 1,345 | 84,297 |
| 1990/03/19 | 1,465 | 1,465 | 1,355 | 1,415 | 241,852 |
| 1990/03/16 | 1,465 | 1,465 | 1,445 | 1,445 | 133,470 |
| 1990/03/15 | 1,425 | 1,445 | 1,415 | 1,425 | 98,347 |
| 1990/03/14 | 1,415 | 1,425 | 1,375 | 1,375 | 118,417 |
| 1990/03/13 | 1,475 | 1,475 | 1,425 | 1,425 | 118,417 |
| 1990/03/12 | 1,475 | 1,495 | 1,475 | 1,485 | 103,364 |
| 1990/03/09 | 1,485 | 1,535 | 1,485 | 1,515 | 188,665 |
| 1990/03/08 | 1,445 | 1,505 | 1,445 | 1,475 | 152,538 |
| 1990/03/07 | 1,485 | 1,505 | 1,445 | 1,445 | 96,340 |
| 1990/03/06 | 1,495 | 1,505 | 1,475 | 1,485 | 129,456 |
| 1990/03/05 | 1,564 | 1,564 | 1,475 | 1,515 | 341,203 |
| 1990/03/02 | 1,445 | 1,555 | 1,435 | 1,535 | 623,197 |
| 1990/03/01 | 1,385 | 1,445 | 1,375 | 1,445 | 169,598 |
| 1990/02/28 | 1,315 | 1,415 | 1,315 | 1,415 | 136,481 |
| 1990/02/27 | 1,295 | 1,335 | 1,295 | 1,315 | 77,272 |
| 1990/02/26 | 1,256 | 1,275 | 1,256 | 1,275 | 35,124 |
| 1990/02/23 | 1,385 | 1,385 | 1,345 | 1,355 | 74,262 |
| 1990/02/22 | 1,335 | 1,375 | 1,275 | 1,365 | 148,524 |
| 1990/02/21 | 1,375 | 1,375 | 1,345 | 1,345 | 86,304 |
| 1990/02/20 | 1,395 | 1,415 | 1,395 | 1,395 | 43,152 |
| 1990/02/19 | 1,415 | 1,425 | 1,405 | 1,415 | 78,276 |
| 1990/02/16 | 1,445 | 1,445 | 1,415 | 1,425 | 105,371 |
| 1990/02/15 | 1,465 | 1,465 | 1,415 | 1,445 | 197,697 |
| 1990/02/14 | 1,465 | 1,465 | 1,445 | 1,455 | 161,569 |
| 1990/02/13 | 1,485 | 1,485 | 1,415 | 1,445 | 235,831 |
| 1990/02/09 | 1,495 | 1,505 | 1,445 | 1,465 | 429,514 |
| 1990/02/08 | 1,495 | 1,535 | 1,475 | 1,495 | 1,378,860 |
| 1990/02/07 | 1,375 | 1,395 | 1,375 | 1,395 | 183,647 |
| 1990/02/06 | 1,385 | 1,385 | 1,365 | 1,375 | 142,502 |
| 1990/02/05 | 1,375 | 1,385 | 1,355 | 1,375 | 167,591 |
| 1990/02/02 | 1,385 | 1,395 | 1,345 | 1,345 | 228,806 |
| 1990/02/01 | 1,355 | 1,425 | 1,355 | 1,365 | 683,409 |
| 1990/01/31 | 1,335 | 1,345 | 1,315 | 1,345 | 192,679 |
| 1990/01/30 | 1,305 | 1,325 | 1,305 | 1,325 | 60,212 |
| 1990/01/29 | 1,295 | 1,325 | 1,295 | 1,325 | 88,311 |
| 1990/01/26 | 1,345 | 1,345 | 1,285 | 1,295 | 333,174 |
| 1990/01/25 | 1,236 | 1,355 | 1,236 | 1,355 | 229,810 |
| 1990/01/24 | 1,236 | 1,236 | 1,216 | 1,216 | 62,219 |
| 1990/01/23 | 1,236 | 1,266 | 1,236 | 1,236 | 52,184 |
| 1990/01/22 | 1,226 | 1,236 | 1,216 | 1,236 | 73,258 |
| 1990/01/19 | 1,236 | 1,246 | 1,186 | 1,196 | 84,297 |
| 1990/01/18 | 1,246 | 1,266 | 1,206 | 1,216 | 38,134 |
| 1990/01/17 | 1,256 | 1,266 | 1,246 | 1,246 | 22,078 |
| 1990/01/16 | 1,246 | 1,246 | 1,236 | 1,246 | 22,078 |
| 1990/01/12 | 1,315 | 1,335 | 1,246 | 1,246 | 63,223 |
| 1990/01/11 | 1,295 | 1,345 | 1,285 | 1,295 | 136,481 |
| 1990/01/10 | 1,275 | 1,305 | 1,275 | 1,305 | 91,322 |
| 1990/01/09 | 1,305 | 1,305 | 1,275 | 1,295 | 98,347 |
| 1990/01/08 | 1,305 | 1,315 | 1,295 | 1,305 | 35,124 |
| 1990/01/05 | 1,335 | 1,345 | 1,295 | 1,295 | 59,209 |
| 1990/01/04 | 1,355 | 1,355 | 1,325 | 1,335 | 74,262 |