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
1992/12/30 593 603 592 592 10,000
1992/12/29 590 590 590 590 4,000
1992/12/28 622 622 604 604 9,000
1992/12/25 624 624 612 612 36,000
1992/12/24 624 625 615 615 51,000
1992/12/22 620 625 618 625 36,000
1992/12/21 625 625 618 619 23,000
1992/12/18 620 625 618 620 24,000
1992/12/17 630 630 621 629 16,000
1992/12/16 640 646 639 640 21,000
1992/12/15 620 640 620 640 37,000
1992/12/14 620 620 615 620 61,000
1992/12/11 620 629 619 624 53,000
1992/12/10 595 623 595 623 89,000
1992/12/09 570 595 570 589 31,000
1992/12/08 579 579 560 566 38,000
1992/12/07 570 579 566 569 9,000
1992/12/04 570 571 568 570 66,000
1992/12/03 579 579 566 566 20,000
1992/12/02 573 579 573 579 10,000
1992/12/01 567 575 564 575 47,000
1992/11/30 575 576 565 565 28,000
1992/11/27 570 570 564 565 113,000
1992/11/26 540 561 540 561 59,000
1992/11/25 551 556 540 540 42,000
1992/11/24 541 560 541 544 38,000
1992/11/20 535 544 535 535 65,000
1992/11/19 550 550 540 545 51,000
1992/11/18 536 550 536 545 53,000
1992/11/17 550 550 531 531 102,000
1992/11/16 550 550 550 550 7,000
1992/11/13 542 542 540 540 19,000
1992/11/12 565 565 532 532 6,000
1992/11/11 572 572 565 565 36,000
1992/11/10 552 552 552 552 2,000
1992/11/09 582 585 575 580 15,000
1992/11/06 583 583 582 583 4,000
1992/11/05 582 583 582 582 3,000
1992/11/04 581 581 581 581 2,000
1992/11/02 580 580 580 580 4,000
1992/10/30 593 593 580 580 8,000
1992/10/29 595 595 590 590 10,000
1992/10/28 595 610 595 595 6,000
1992/10/27 618 618 593 593 11,000
1992/10/26 619 619 619 619 6,000
1992/10/23 591 592 590 592 27,000
1992/10/22 615 615 590 590 32,000
1992/10/21 620 620 602 610 48,000
1992/10/20 610 620 605 620 18,000
1992/10/19 620 620 620 620 1,000
1992/10/16 625 626 620 620 29,000
1992/10/15 630 630 620 625 38,000
1992/10/14 660 660 633 635 32,000
1992/10/13 670 670 654 660 58,000
1992/10/12 690 691 671 680 413,000
1992/10/09 610 690 610 670 392,000
1992/10/08 600 610 600 610 8,000
1992/10/07 600 610 600 610 32,000
1992/10/06 600 605 595 600 98,000
1992/10/05 617 617 600 600 13,000
1992/10/02 590 597 590 597 4,000
1992/10/01 598 600 580 590 46,000
1992/09/30 601 601 598 598 63,000
1992/09/29 609 609 600 605 25,000
1992/09/28 622 622 600 620 31,000
1992/09/25 622 622 620 622 63,000
1992/09/24 646 646 601 607 24,000
1992/09/22 610 640 609 640 51,000
1992/09/21 605 620 605 610 33,000
1992/09/18 600 600 598 598 18,000
1992/09/17 611 611 605 610 37,000
1992/09/16 626 629 611 615 34,000
1992/09/14 626 626 620 620 31,000
1992/09/11 644 644 630 630 52,000
1992/09/10 650 652 645 645 137,000
1992/09/09 635 645 635 645 110,000
1992/09/08 650 650 635 635 215,000
1992/09/07 639 647 630 646 71,000
1992/09/04 650 650 629 629 248,000
1992/09/03 650 650 639 640 175,000
1992/09/02 666 669 660 660 71,000
1992/09/01 690 700 677 685 472,000
1992/08/31 680 699 665 680 245,000
1992/08/28 650 663 633 663 28,000
1992/08/27 615 660 615 660 91,000
1992/08/26 635 635 620 620 67,000
1992/08/25 623 623 615 615 46,000
1992/08/24 565 630 565 630 136,000
1992/08/21 530 560 530 555 51,000
1992/08/20 510 530 500 530 17,000
1992/08/19 520 520 510 510 13,000
1992/08/18 520 520 520 520 5,000
1992/08/14 510 540 510 520 5,000
1992/08/13 510 520 510 520 15,000
1992/08/12 551 556 540 540 9,000
1992/08/11 569 569 561 561 2,000
1992/08/07 580 600 580 600 13,000
1992/08/06 610 610 610 610 1,000
1992/08/05 610 610 610 610 2,000
1992/08/04 621 621 620 620 6,000
1992/08/03 640 640 621 621 5,000
1992/07/31 610 610 610 610 2,000
1992/07/30 600 620 600 620 96,000
1992/07/29 620 620 620 620 32,000
1992/07/28 650 650 640 640 14,000
1992/07/27 665 665 650 650 23,000
1992/07/24 645 645 645 645 1,000
1992/07/23 648 655 620 655 34,000
1992/07/22 660 660 648 655 21,000
1992/07/21 659 659 659 659 65,000
1992/07/20 666 666 660 660 13,000
1992/07/17 686 686 686 686 1,000
1992/07/16 705 709 705 709 7,000
1992/07/15 696 705 696 705 6,000
1992/07/13 680 686 680 686 10,000
1992/07/10 680 680 679 680 22,000
1992/07/09 674 675 660 660 46,000
1992/07/08 684 684 675 675 7,000
1992/07/07 710 710 690 690 20,000
1992/07/06 720 720 720 720 6,000
1992/07/03 675 716 675 680 134,000
1992/07/02 670 675 670 672 91,000
1992/07/01 671 671 659 670 43,000
1992/06/30 698 698 671 671 50,000
1992/06/29 700 700 698 699 34,000
1992/06/26 715 720 700 700 46,000
1992/06/25 705 715 700 715 6,000
1992/06/24 726 726 721 725 78,000
1992/06/23 750 750 725 725 8,000
1992/06/22 769 769 760 760 5,000
1992/06/19 775 776 770 770 37,000
1992/06/18 795 795 770 770 9,000
1992/06/17 800 800 790 795 16,000
1992/06/16 800 800 800 800 5,000
1992/06/15 809 809 802 802 8,000
1992/06/12 810 810 807 808 24,000
1992/06/11 802 810 802 810 4,000
1992/06/10 809 810 808 810 41,000
1992/06/09 801 810 801 810 8,000
1992/06/08 810 810 801 801 6,000
1992/06/05 801 811 801 811 12,000
1992/06/04 830 830 820 820 57,000
1992/06/03 850 850 850 850 2,000
1992/06/02 842 850 842 850 5,000
1992/06/01 841 850 831 840 14,000
1992/05/29 840 841 840 841 3,000
1992/05/28 870 870 870 870 8,000
1992/05/27 865 865 850 860 17,000
1992/05/26 880 880 875 875 11,000
1992/05/25 886 900 880 880 29,000
1992/05/22 895 895 876 879 19,000
1992/05/21 910 912 905 905 32,000
1992/05/20 930 950 920 920 163,000
1992/05/19 874 890 874 890 26,000
1992/05/18 860 872 860 872 11,000
1992/05/15 880 880 865 865 47,000
1992/05/14 900 900 900 900 12,000
1992/05/13 907 910 900 910 17,000
1992/05/12 920 920 915 920 30,000
1992/05/11 905 925 905 925 31,000
1992/05/08 904 925 904 915 12,000
1992/05/07 890 900 885 900 25,000
1992/05/06 911 911 885 890 20,000
1992/05/01 928 928 905 921 15,000
1992/04/30 929 934 929 929 12,000
1992/04/28 935 937 926 929 36,000
1992/04/27 905 935 905 930 37,000
1992/04/24 884 895 879 895 24,000
1992/04/23 851 890 851 890 14,000
1992/04/22 855 870 850 850 15,000
1992/04/21 840 851 830 850 14,000
1992/04/20 851 851 850 850 11,000
1992/04/17 825 850 820 850 26,000
1992/04/15 786 786 775 775 46,000
1992/04/14 765 773 765 773 5,000
1992/04/13 785 785 775 775 9,000
1992/04/10 699 775 699 775 73,000
1992/04/03 880 880 850 850 12,000
1992/04/02 900 900 879 879 5,000
1992/04/01 950 950 920 920 13,000
1992/03/31 940 955 940 955 12,000
1992/03/30 940 960 940 940 10,000
1992/03/27 960 960 950 950 5,000
1992/03/26 970 970 970 970 40,000
1992/03/25 975 980 965 970 19,000
1992/03/24 998 1,000 971 981 11,000
1992/03/23 960 1,000 960 1,000 12,000
1992/03/19 970 971 969 970 22,000
1992/03/18 996 996 990 990 12,000
1992/03/17 1,000 1,000 995 995 7,000
1992/03/16 1,040 1,040 1,000 1,000 12,000
1992/03/13 1,060 1,060 1,040 1,040 14,000
1992/03/12 1,050 1,050 1,040 1,040 4,000
1992/03/11 1,070 1,070 1,040 1,040 16,000
1992/03/10 1,080 1,080 1,080 1,080 10,000
1992/03/09 1,070 1,080 1,070 1,080 4,000
1992/03/06 1,150 1,150 1,110 1,110 7,000
1992/03/05 1,150 1,160 1,150 1,150 13,000
1992/03/04 1,130 1,130 1,130 1,130 4,000
1992/03/03 1,190 1,190 1,190 1,190 13,000
1992/03/02 1,160 1,160 1,160 1,160 2,000
1992/02/28 1,160 1,160 1,160 1,160 4,000
1992/02/27 1,200 1,200 1,160 1,190 4,000
1992/02/26 1,210 1,210 1,200 1,200 3,000
1992/02/25 1,180 1,190 1,180 1,190 3,000
1992/02/24 1,190 1,190 1,170 1,180 8,000
1992/02/21 1,180 1,200 1,160 1,200 13,000
1992/02/20 1,180 1,180 1,180 1,180 7,000
1992/02/19 1,200 1,200 1,180 1,180 13,000
1992/02/18 1,200 1,200 1,200 1,200 45,000
1992/02/17 1,200 1,200 1,200 1,200 21,000
1992/02/14 1,200 1,200 1,200 1,200 7,000
1992/02/13 1,200 1,210 1,200 1,210 4,000
1992/02/12 1,220 1,220 1,200 1,210 7,000
1992/02/10 1,240 1,240 1,240 1,240 11,000
1992/02/07 1,240 1,250 1,240 1,240 18,000
1992/02/06 1,190 1,190 1,190 1,190 8,000
1992/02/05 1,160 1,180 1,160 1,170 55,000
1992/02/04 1,160 1,160 1,150 1,150 3,000
1992/02/03 1,140 1,160 1,140 1,160 8,000
1992/01/31 1,100 1,130 1,100 1,130 3,000
1992/01/31 1 -> 1.06 分割
1992/01/30 1,086 1,106 1,076 1,106 21,074
1992/01/29 1,106 1,116 1,106 1,106 14,050
1992/01/28 1,136 1,136 1,126 1,126 4,014
1992/01/27 1,086 1,136 1,086 1,136 17,060
1992/01/24 1,116 1,116 1,106 1,106 13,046
1992/01/23 1,166 1,176 1,136 1,136 71,251
1992/01/22 1,156 1,176 1,146 1,176 105,371
1992/01/21 1,156 1,186 1,136 1,156 46,163
1992/01/20 1,156 1,186 1,156 1,166 57,202
1992/01/17 1,166 1,166 1,156 1,156 50,177
1992/01/16 1,166 1,166 1,146 1,156 24,085
1992/01/14 1,166 1,176 1,166 1,166 7,025
1992/01/13 1,166 1,166 1,156 1,156 17,060
1992/01/10 1,166 1,166 1,146 1,146 33,117
1992/01/09 1,216 1,216 1,156 1,156 27,096
1992/01/08 1,236 1,236 1,226 1,226 24,085
1992/01/07 1,246 1,256 1,216 1,236 16,057
1992/01/06 1,275 1,275 1,266 1,266 9,032

このページの先頭へ