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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,216 | 1,256 | 1,216 | 1,256 | 8,028 |
| 1991/12/27 | 1,256 | 1,256 | 1,206 | 1,216 | 13,046 |
| 1991/12/26 | 1,256 | 1,275 | 1,256 | 1,256 | 9,032 |
| 1991/12/25 | 1,256 | 1,256 | 1,236 | 1,256 | 11,039 |
| 1991/12/24 | 1,275 | 1,275 | 1,236 | 1,236 | 13,046 |
| 1991/12/20 | 1,295 | 1,325 | 1,226 | 1,226 | 13,046 |
| 1991/12/19 | 1,305 | 1,335 | 1,295 | 1,295 | 104,368 |
| 1991/12/18 | 1,236 | 1,305 | 1,236 | 1,266 | 103,364 |
| 1991/12/17 | 1,236 | 1,285 | 1,216 | 1,236 | 79,279 |
| 1991/12/16 | 1,236 | 1,236 | 1,226 | 1,236 | 62,219 |
| 1991/12/13 | 1,275 | 1,285 | 1,236 | 1,236 | 64,226 |
| 1991/12/12 | 1,246 | 1,266 | 1,246 | 1,256 | 22,078 |
| 1991/12/11 | 1,236 | 1,246 | 1,226 | 1,246 | 6,021 |
| 1991/12/10 | 1,226 | 1,236 | 1,216 | 1,236 | 9,032 |
| 1991/12/09 | 1,226 | 1,226 | 1,226 | 1,226 | 1,004 |
| 1991/12/06 | 1,226 | 1,236 | 1,226 | 1,226 | 34,120 |
| 1991/12/05 | 1,216 | 1,226 | 1,216 | 1,226 | 7,025 |
| 1991/12/03 | 1,186 | 1,196 | 1,186 | 1,196 | 21,074 |
| 1991/12/02 | 1,186 | 1,186 | 1,186 | 1,186 | 10,035 |
| 1991/11/29 | 1,196 | 1,196 | 1,186 | 1,186 | 11,039 |
| 1991/11/28 | 1,196 | 1,196 | 1,196 | 1,196 | 2,007 |
| 1991/11/27 | 1,236 | 1,246 | 1,196 | 1,196 | 33,117 |
| 1991/11/25 | 1,206 | 1,226 | 1,206 | 1,216 | 5,018 |
| 1991/11/22 | 1,236 | 1,256 | 1,196 | 1,206 | 48,170 |
| 1991/11/21 | 1,275 | 1,285 | 1,266 | 1,275 | 46,163 |
| 1991/11/20 | 1,305 | 1,305 | 1,275 | 1,275 | 11,039 |
| 1991/11/19 | 1,305 | 1,315 | 1,305 | 1,305 | 6,021 |
| 1991/11/15 | 1,385 | 1,385 | 1,335 | 1,345 | 8,028 |
| 1991/11/14 | 1,395 | 1,395 | 1,375 | 1,395 | 24,085 |
| 1991/11/13 | 1,395 | 1,395 | 1,395 | 1,395 | 18,064 |
| 1991/11/11 | 1,435 | 1,435 | 1,435 | 1,435 | 2,007 |
| 1991/11/08 | 1,435 | 1,445 | 1,435 | 1,435 | 7,025 |
| 1991/11/07 | 1,475 | 1,475 | 1,425 | 1,425 | 5,018 |
| 1991/11/06 | 1,495 | 1,495 | 1,485 | 1,485 | 12,042 |
| 1991/11/05 | 1,475 | 1,515 | 1,475 | 1,495 | 66,233 |
| 1991/11/01 | 1,475 | 1,475 | 1,465 | 1,475 | 64,226 |
| 1991/10/31 | 1,485 | 1,485 | 1,455 | 1,475 | 113,400 |
| 1991/10/30 | 1,485 | 1,485 | 1,465 | 1,465 | 69,244 |
| 1991/10/29 | 1,475 | 1,475 | 1,425 | 1,465 | 22,078 |
| 1991/10/28 | 1,415 | 1,455 | 1,415 | 1,455 | 17,060 |
| 1991/10/25 | 1,425 | 1,435 | 1,395 | 1,425 | 37,131 |
| 1991/10/24 | 1,445 | 1,445 | 1,445 | 1,445 | 1,004 |
| 1991/10/23 | 1,465 | 1,465 | 1,445 | 1,465 | 21,074 |
| 1991/10/22 | 1,465 | 1,465 | 1,465 | 1,465 | 24,085 |
| 1991/10/21 | 1,475 | 1,475 | 1,445 | 1,465 | 31,110 |
| 1991/10/18 | 1,495 | 1,495 | 1,465 | 1,465 | 31,110 |
| 1991/10/17 | 1,435 | 1,475 | 1,425 | 1,475 | 5,018 |
| 1991/10/16 | 1,415 | 1,435 | 1,415 | 1,435 | 18,064 |
| 1991/10/15 | 1,405 | 1,415 | 1,395 | 1,395 | 32,113 |
| 1991/10/14 | 1,385 | 1,385 | 1,385 | 1,385 | 3,011 |
| 1991/10/11 | 1,395 | 1,395 | 1,375 | 1,375 | 49,173 |
| 1991/10/09 | 1,445 | 1,445 | 1,375 | 1,375 | 50,177 |
| 1991/10/08 | 1,445 | 1,455 | 1,445 | 1,455 | 11,039 |
| 1991/10/07 | 1,445 | 1,445 | 1,445 | 1,445 | 3,011 |
| 1991/10/04 | 1,475 | 1,475 | 1,455 | 1,455 | 31,110 |
| 1991/10/03 | 1,475 | 1,495 | 1,475 | 1,475 | 14,050 |
| 1991/10/02 | 1,495 | 1,525 | 1,475 | 1,495 | 25,088 |
| 1991/09/30 | 1,525 | 1,525 | 1,495 | 1,525 | 27,096 |
| 1991/09/27 | 1,485 | 1,535 | 1,485 | 1,535 | 11,039 |
| 1991/09/26 | 1,465 | 1,495 | 1,465 | 1,495 | 27,096 |
| 1991/09/25 | 1,495 | 1,515 | 1,465 | 1,465 | 36,127 |
| 1991/09/24 | 1,505 | 1,505 | 1,465 | 1,485 | 41,145 |
| 1991/09/20 | 1,545 | 1,564 | 1,515 | 1,515 | 22,078 |
| 1991/09/19 | 1,485 | 1,545 | 1,485 | 1,545 | 44,156 |
| 1991/09/18 | 1,475 | 1,485 | 1,435 | 1,485 | 31,110 |
| 1991/09/17 | 1,435 | 1,505 | 1,435 | 1,475 | 78,276 |
| 1991/09/13 | 1,375 | 1,435 | 1,375 | 1,435 | 33,117 |
| 1991/09/12 | 1,395 | 1,395 | 1,395 | 1,395 | 1,004 |
| 1991/09/11 | 1,385 | 1,395 | 1,385 | 1,395 | 9,032 |
| 1991/09/10 | 1,395 | 1,405 | 1,375 | 1,405 | 13,046 |
| 1991/09/09 | 1,375 | 1,405 | 1,375 | 1,395 | 109,386 |
| 1991/09/06 | 1,365 | 1,365 | 1,325 | 1,355 | 20,071 |
| 1991/09/05 | 1,305 | 1,345 | 1,285 | 1,345 | 33,117 |
| 1991/09/04 | 1,345 | 1,345 | 1,315 | 1,315 | 21,074 |
| 1991/09/03 | 1,335 | 1,345 | 1,335 | 1,335 | 12,042 |
| 1991/09/02 | 1,345 | 1,345 | 1,325 | 1,325 | 8,028 |
| 1991/08/30 | 1,345 | 1,345 | 1,345 | 1,345 | 7,025 |
| 1991/08/29 | 1,335 | 1,335 | 1,335 | 1,335 | 2,007 |
| 1991/08/28 | 1,395 | 1,395 | 1,395 | 1,395 | 1,004 |
| 1991/08/27 | 1,395 | 1,395 | 1,385 | 1,385 | 11,039 |
| 1991/08/26 | 1,475 | 1,475 | 1,415 | 1,415 | 36,127 |
| 1991/08/23 | 1,445 | 1,445 | 1,435 | 1,445 | 6,021 |
| 1991/08/22 | 1,425 | 1,435 | 1,395 | 1,435 | 21,074 |
| 1991/08/21 | 1,405 | 1,425 | 1,395 | 1,405 | 18,064 |
| 1991/08/20 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 1991/08/19 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 |
| 1991/08/16 | 1,465 | 1,485 | 1,455 | 1,485 | 12,042 |
| 1991/08/15 | 1,495 | 1,495 | 1,495 | 1,495 | 57,202 |
| 1991/08/14 | 1,564 | 1,564 | 1,564 | 1,564 | 1,004 |
| 1991/08/13 | 1,574 | 1,574 | 1,574 | 1,574 | 2,007 |
| 1991/08/12 | 1,594 | 1,594 | 1,594 | 1,594 | 12,042 |
| 1991/08/09 | 1,634 | 1,634 | 1,594 | 1,594 | 14,050 |
| 1991/08/08 | 1,664 | 1,664 | 1,624 | 1,634 | 12,042 |
| 1991/08/07 | 1,634 | 1,634 | 1,634 | 1,634 | 3,011 |
| 1991/08/06 | 1,664 | 1,664 | 1,664 | 1,664 | 3,011 |
| 1991/08/05 | 1,714 | 1,714 | 1,714 | 1,714 | 48,170 |
| 1991/08/02 | 1,594 | 1,594 | 1,574 | 1,574 | 13,046 |
| 1991/08/01 | 1,634 | 1,634 | 1,604 | 1,604 | 78,276 |
| 1991/07/31 | 1,684 | 1,684 | 1,684 | 1,684 | 1,004 |
| 1991/07/26 | 1,614 | 1,684 | 1,614 | 1,684 | 31,110 |
| 1991/07/25 | 1,684 | 1,684 | 1,664 | 1,664 | 4,014 |
| 1991/07/24 | 1,674 | 1,694 | 1,674 | 1,694 | 5,018 |
| 1991/07/23 | 1,674 | 1,694 | 1,674 | 1,674 | 37,131 |
| 1991/07/22 | 1,664 | 1,664 | 1,664 | 1,664 | 1,004 |
| 1991/07/18 | 1,724 | 1,724 | 1,664 | 1,674 | 33,117 |
| 1991/07/17 | 1,694 | 1,694 | 1,694 | 1,694 | 11,039 |
| 1991/07/16 | 1,664 | 1,694 | 1,664 | 1,694 | 16,057 |
| 1991/07/15 | 1,694 | 1,694 | 1,664 | 1,664 | 24,085 |
| 1991/07/12 | 1,594 | 1,664 | 1,594 | 1,664 | 29,103 |
| 1991/07/11 | 1,525 | 1,525 | 1,525 | 1,525 | 5,018 |
| 1991/07/10 | 1,475 | 1,505 | 1,475 | 1,505 | 6,021 |
| 1991/07/09 | 1,475 | 1,515 | 1,475 | 1,485 | 49,173 |
| 1991/07/05 | 1,604 | 1,614 | 1,574 | 1,574 | 25,088 |
| 1991/07/04 | 1,574 | 1,604 | 1,574 | 1,604 | 29,103 |
| 1991/07/03 | 1,684 | 1,684 | 1,634 | 1,634 | 15,053 |
| 1991/07/02 | 1,684 | 1,694 | 1,684 | 1,684 | 27,096 |
| 1991/07/01 | 1,684 | 1,724 | 1,684 | 1,694 | 24,085 |
| 1991/06/28 | 1,694 | 1,694 | 1,694 | 1,694 | 3,011 |
| 1991/06/27 | 1,694 | 1,744 | 1,694 | 1,744 | 6,021 |
| 1991/06/26 | 1,744 | 1,764 | 1,744 | 1,744 | 31,110 |
| 1991/06/25 | 1,764 | 1,764 | 1,754 | 1,754 | 2,007 |
| 1991/06/24 | 1,794 | 1,814 | 1,764 | 1,764 | 71,251 |
| 1991/06/21 | 1,774 | 1,794 | 1,754 | 1,794 | 70,248 |
| 1991/06/20 | 1,744 | 1,774 | 1,744 | 1,764 | 22,078 |
| 1991/06/19 | 1,784 | 1,794 | 1,754 | 1,774 | 72,255 |
| 1991/06/18 | 1,794 | 1,794 | 1,784 | 1,784 | 34,120 |
| 1991/06/17 | 1,794 | 1,794 | 1,764 | 1,764 | 16,057 |
| 1991/06/14 | 1,794 | 1,824 | 1,794 | 1,794 | 60,212 |
| 1991/06/13 | 1,784 | 1,834 | 1,754 | 1,834 | 56,198 |
| 1991/06/12 | 1,804 | 1,824 | 1,784 | 1,794 | 17,060 |
| 1991/06/11 | 1,804 | 1,834 | 1,794 | 1,834 | 66,233 |
| 1991/06/10 | 1,814 | 1,814 | 1,764 | 1,814 | 72,255 |
| 1991/06/07 | 1,804 | 1,843 | 1,794 | 1,824 | 187,661 |
| 1991/06/06 | 1,774 | 1,794 | 1,724 | 1,794 | 327,153 |
| 1991/06/05 | 1,704 | 1,774 | 1,704 | 1,744 | 113,400 |
| 1991/06/04 | 1,694 | 1,734 | 1,694 | 1,734 | 34,120 |
| 1991/06/03 | 1,694 | 1,694 | 1,674 | 1,674 | 42,149 |
| 1991/05/31 | 1,704 | 1,754 | 1,694 | 1,694 | 42,149 |
| 1991/05/30 | 1,724 | 1,744 | 1,714 | 1,724 | 42,149 |
| 1991/05/29 | 1,624 | 1,694 | 1,604 | 1,694 | 24,085 |
| 1991/05/28 | 1,664 | 1,664 | 1,624 | 1,624 | 42,149 |
| 1991/05/27 | 1,714 | 1,724 | 1,694 | 1,694 | 3,011 |
| 1991/05/24 | 1,694 | 1,694 | 1,664 | 1,694 | 33,117 |
| 1991/05/23 | 1,694 | 1,694 | 1,684 | 1,694 | 43,152 |
| 1991/05/22 | 1,654 | 1,744 | 1,654 | 1,674 | 69,244 |
| 1991/05/21 | 1,684 | 1,684 | 1,644 | 1,674 | 51,180 |
| 1991/05/20 | 1,724 | 1,724 | 1,684 | 1,684 | 14,050 |
| 1991/05/17 | 1,674 | 1,704 | 1,674 | 1,704 | 78,276 |
| 1991/05/16 | 1,744 | 1,744 | 1,694 | 1,704 | 79,279 |
| 1991/05/15 | 1,774 | 1,794 | 1,754 | 1,794 | 37,131 |
| 1991/05/14 | 1,814 | 1,814 | 1,764 | 1,784 | 19,067 |
| 1991/05/13 | 1,774 | 1,824 | 1,754 | 1,814 | 90,318 |
| 1991/05/10 | 1,794 | 1,824 | 1,774 | 1,794 | 315,111 |
| 1991/05/09 | 1,724 | 1,794 | 1,724 | 1,794 | 174,615 |
| 1991/05/08 | 1,734 | 1,774 | 1,724 | 1,734 | 127,449 |
| 1991/05/07 | 1,784 | 1,794 | 1,754 | 1,754 | 202,715 |
| 1991/05/02 | 1,704 | 1,754 | 1,694 | 1,754 | 586,066 |
| 1991/05/01 | 1,654 | 1,684 | 1,644 | 1,644 | 71,251 |
| 1991/04/30 | 1,594 | 1,634 | 1,594 | 1,624 | 43,152 |
| 1991/04/26 | 1,614 | 1,624 | 1,594 | 1,594 | 62,219 |
| 1991/04/25 | 1,624 | 1,624 | 1,594 | 1,604 | 57,202 |
| 1991/04/24 | 1,604 | 1,624 | 1,604 | 1,614 | 30,106 |
| 1991/04/23 | 1,634 | 1,634 | 1,604 | 1,614 | 104,368 |
| 1991/04/22 | 1,644 | 1,654 | 1,644 | 1,644 | 23,081 |
| 1991/04/19 | 1,654 | 1,674 | 1,644 | 1,674 | 97,343 |
| 1991/04/18 | 1,684 | 1,684 | 1,644 | 1,644 | 52,184 |
| 1991/04/17 | 1,684 | 1,694 | 1,664 | 1,674 | 240,849 |
| 1991/04/16 | 1,634 | 1,694 | 1,634 | 1,674 | 120,424 |
| 1991/04/15 | 1,614 | 1,644 | 1,614 | 1,634 | 78,276 |
| 1991/04/12 | 1,644 | 1,654 | 1,624 | 1,624 | 27,096 |
| 1991/04/11 | 1,654 | 1,654 | 1,614 | 1,654 | 47,166 |
| 1991/04/10 | 1,634 | 1,644 | 1,614 | 1,624 | 96,340 |
| 1991/04/09 | 1,664 | 1,714 | 1,634 | 1,634 | 280,990 |
| 1991/04/08 | 1,664 | 1,694 | 1,654 | 1,674 | 254,898 |
| 1991/04/05 | 1,584 | 1,654 | 1,584 | 1,654 | 572,016 |
| 1991/04/04 | 1,574 | 1,594 | 1,555 | 1,574 | 147,520 |
| 1991/04/03 | 1,614 | 1,624 | 1,564 | 1,594 | 275,973 |
| 1991/04/02 | 1,525 | 1,604 | 1,515 | 1,594 | 289,019 |
| 1991/04/01 | 1,574 | 1,594 | 1,535 | 1,535 | 576,030 |
| 1991/03/29 | 1,395 | 1,495 | 1,375 | 1,495 | 526,857 |
| 1991/03/28 | 1,355 | 1,405 | 1,355 | 1,395 | 151,534 |
| 1991/03/27 | 1,365 | 1,365 | 1,345 | 1,355 | 43,152 |
| 1991/03/26 | 1,375 | 1,375 | 1,355 | 1,355 | 142,502 |
| 1991/03/25 | 1,365 | 1,385 | 1,365 | 1,365 | 100,354 |
| 1991/03/22 | 1,355 | 1,355 | 1,335 | 1,345 | 80,283 |
| 1991/03/20 | 1,395 | 1,395 | 1,335 | 1,335 | 363,280 |
| 1991/03/19 | 1,495 | 1,495 | 1,375 | 1,375 | 346,220 |
| 1991/03/18 | 1,495 | 1,535 | 1,475 | 1,475 | 64,226 |
| 1991/03/15 | 1,465 | 1,564 | 1,445 | 1,475 | 109,386 |
| 1991/03/14 | 1,574 | 1,574 | 1,495 | 1,495 | 103,364 |
| 1991/03/13 | 1,515 | 1,604 | 1,495 | 1,564 | 168,594 |
| 1991/03/12 | 1,425 | 1,515 | 1,425 | 1,505 | 137,485 |
| 1991/03/11 | 1,355 | 1,385 | 1,355 | 1,385 | 31,110 |
| 1991/03/08 | 1,425 | 1,425 | 1,395 | 1,395 | 36,127 |
| 1991/03/07 | 1,445 | 1,445 | 1,425 | 1,425 | 21,074 |
| 1991/03/06 | 1,405 | 1,445 | 1,405 | 1,405 | 151,534 |
| 1991/03/05 | 1,295 | 1,345 | 1,285 | 1,325 | 21,074 |
| 1991/03/04 | 1,285 | 1,285 | 1,285 | 1,285 | 1,004 |
| 1991/03/01 | 1,246 | 1,246 | 1,226 | 1,236 | 12,042 |
| 1991/02/28 | 1,266 | 1,295 | 1,236 | 1,236 | 26,092 |
| 1991/02/27 | 1,246 | 1,246 | 1,226 | 1,246 | 14,050 |
| 1991/02/26 | 1,246 | 1,256 | 1,226 | 1,246 | 49,173 |
| 1991/02/25 | 1,226 | 1,246 | 1,226 | 1,226 | 31,110 |
| 1991/02/22 | 1,246 | 1,256 | 1,226 | 1,226 | 14,050 |
| 1991/02/21 | 1,246 | 1,246 | 1,226 | 1,226 | 6,021 |
| 1991/02/20 | 1,275 | 1,295 | 1,246 | 1,246 | 53,187 |
| 1991/02/19 | 1,246 | 1,285 | 1,246 | 1,266 | 35,124 |
| 1991/02/18 | 1,315 | 1,315 | 1,285 | 1,305 | 48,170 |
| 1991/02/15 | 1,355 | 1,355 | 1,335 | 1,335 | 17,060 |
| 1991/02/14 | 1,315 | 1,335 | 1,315 | 1,335 | 23,081 |
| 1991/02/13 | 1,266 | 1,285 | 1,266 | 1,285 | 45,159 |
| 1991/02/12 | 1,236 | 1,266 | 1,226 | 1,266 | 7,025 |
| 1991/02/08 | 1,156 | 1,156 | 1,156 | 1,156 | 33,117 |
| 1991/02/07 | 1,156 | 1,156 | 1,156 | 1,156 | 4,014 |
| 1991/02/06 | 1,136 | 1,136 | 1,136 | 1,136 | 6,021 |
| 1991/02/05 | 1,116 | 1,116 | 1,116 | 1,116 | 5,018 |
| 1991/02/04 | 1,106 | 1,116 | 1,106 | 1,116 | 2,007 |
| 1991/02/01 | 1,106 | 1,116 | 1,076 | 1,086 | 9,032 |
| 1991/01/31 | 1,096 | 1,106 | 1,096 | 1,106 | 6,021 |
| 1991/01/30 | 1,046 | 1,096 | 1,046 | 1,076 | 11,039 |
| 1991/01/29 | 1,076 | 1,076 | 1,076 | 1,076 | 3,011 |
| 1991/01/28 | 1,076 | 1,086 | 1,066 | 1,086 | 6,021 |
| 1991/01/25 | 1,096 | 1,096 | 1,076 | 1,096 | 4,014 |
| 1991/01/24 | 1,116 | 1,116 | 1,076 | 1,076 | 9,032 |
| 1991/01/22 | 1,156 | 1,156 | 1,156 | 1,156 | 5,018 |
| 1991/01/18 | 1,166 | 1,176 | 1,156 | 1,156 | 12,042 |
| 1991/01/14 | 1,186 | 1,186 | 1,176 | 1,176 | 37,131 |
| 1991/01/11 | 1,206 | 1,206 | 1,186 | 1,186 | 16,057 |
| 1991/01/10 | 1,176 | 1,216 | 1,176 | 1,206 | 7,025 |
| 1991/01/09 | 1,196 | 1,196 | 1,196 | 1,196 | 3,011 |
| 1991/01/08 | 1,196 | 1,196 | 1,176 | 1,176 | 7,025 |
| 1991/01/07 | 1,236 | 1,236 | 1,216 | 1,216 | 24,085 |
| 1991/01/04 | 1,196 | 1,206 | 1,186 | 1,206 | 16,057 |